date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,3.37,3.38,3.31,3.34,96500.0,3.079,3.0882,3.0242,3.0516,96500.0
2005-01-03 10:00:00,3.33,3.34,3.28,3.3,173000.0,3.0425,3.0516,2.9968,3.0151,173000.0
2005-01-03 10:30:00,3.29,3.32,3.27,3.32,124000.0,3.0059,3.0334,2.9877,3.0334,124000.0
2005-01-03 11:00:00,3.32,3.32,3.27,3.28,68500.0,3.0334,3.0334,2.9877,2.9968,68500.0
2005-01-03 11:30:00,3.28,3.34,3.28,3.32,145000.0,2.9968,3.0516,2.9968,3.0334,145000.0
2005-01-03 12:00:00,3.32,3.32,3.28,3.28,85500.0,3.0334,3.0334,2.9968,2.9968,85500.0
2005-01-03 12:30:00,3.28,3.31,3.28,3.31,23000.0,2.9968,3.0242,2.9968,3.0242,23000.0
2005-01-03 13:00:00,3.31,3.31,3.27,3.28,62000.0,3.0242,3.0242,2.9877,2.9968,62000.0
2005-01-03 13:30:00,3.28,3.29,3.27,3.28,63500.0,2.9968,3.0059,2.9877,2.9968,63500.0
2005-01-03 14:00:00,3.28,3.3,3.27,3.29,85000.0,2.9968,3.0151,2.9877,3.0059,85000.0
2005-01-03 14:30:00,3.29,3.3,3.27,3.27,96500.0,3.0059,3.0151,2.9877,2.9877,96500.0
2005-01-03 15:00:00,3.27,3.32,3.23,3.24,271000.0,2.9877,3.0334,2.9511,2.9603,271000.0
2005-01-03 15:30:00,3.24,3.25,3.22,3.24,285000.0,2.9603,2.9694,2.942,2.9603,285000.0
2005-01-04 09:30:00,3.27,3.28,3.2,3.21,268000.0,2.9877,2.9968,2.9237,2.9329,268000.0
2005-01-04 10:00:00,3.2,3.21,3.17,3.17,313000.0,2.9237,2.9329,2.8963,2.8963,313000.0
2005-01-04 10:30:00,3.17,3.2,3.17,3.2,138000.0,2.8963,2.9237,2.8963,2.9237,138000.0
2005-01-04 11:00:00,3.2,3.2,3.18,3.19,94000.0,2.9237,2.9237,2.9054,2.9146,94000.0
2005-01-04 11:30:00,3.19,3.2,3.19,3.19,82500.0,2.9146,2.9237,2.9146,2.9146,82500.0
2005-01-04 12:00:00,3.19,3.2,3.16,3.18,86000.0,2.9146,2.9237,2.8872,2.9054,86000.0
2005-01-04 12:30:00,3.18,3.19,3.17,3.17,100000.0,2.9054,2.9146,2.8963,2.8963,100000.0
2005-01-04 13:00:00,3.17,3.18,3.17,3.17,152000.0,2.8963,2.9054,2.8963,2.8963,152000.0
2005-01-04 13:30:00,3.17,3.18,3.16,3.17,78000.0,2.8963,2.9054,2.8872,2.8963,78000.0
2005-01-04 14:00:00,3.17,3.17,3.13,3.13,166500.0,2.8963,2.8963,2.8598,2.8598,166500.0
2005-01-04 14:30:00,3.13,3.13,3.09,3.12,343500.0,2.8598,2.8598,2.8232,2.8506,343500.0
2005-01-04 15:00:00,3.12,3.13,3.1,3.11,307000.0,2.8506,2.8598,2.8324,2.8415,307000.0
2005-01-04 15:30:00,3.11,3.16,3.1,3.13,569000.0,2.8415,2.8872,2.8324,2.8598,569000.0
2005-01-05 09:30:00,3.16,3.16,3.07,3.15,74000.0,2.8872,2.8872,2.8049,2.878,74000.0
2005-01-05 10:00:00,3.15,3.18,3.1,3.14,152000.0,2.878,2.9054,2.8324,2.8689,152000.0
2005-01-05 10:30:00,3.13,3.19,3.13,3.13,196500.0,2.8598,2.9146,2.8598,2.8598,196500.0
2005-01-05 11:00:00,3.13,3.14,3.12,3.12,72500.0,2.8598,2.8689,2.8506,2.8506,72500.0
2005-01-05 11:30:00,3.12,3.13,3.11,3.12,50000.0,2.8506,2.8598,2.8415,2.8506,50000.0
2005-01-05 12:00:00,3.12,3.12,3.1,3.11,39500.0,2.8506,2.8506,2.8324,2.8415,39500.0
2005-01-05 12:30:00,3.11,3.11,3.09,3.11,57000.0,2.8415,2.8415,2.8232,2.8415,57000.0
2005-01-05 13:00:00,3.11,3.12,3.1,3.11,49000.0,2.8415,2.8506,2.8324,2.8415,49000.0
2005-01-05 13:30:00,3.11,3.14,3.1,3.12,143000.0,2.8415,2.8689,2.8324,2.8506,143000.0
2005-01-05 14:00:00,3.12,3.12,3.08,3.11,120000.0,2.8506,2.8506,2.8141,2.8415,120000.0
2005-01-05 14:30:00,3.11,3.11,3.07,3.09,142000.0,2.8415,2.8415,2.8049,2.8232,142000.0
2005-01-05 15:00:00,3.09,3.09,3.06,3.06,253500.0,2.8232,2.8232,2.7958,2.7958,253500.0
2005-01-05 15:30:00,3.07,3.07,3.0,3.04,447500.0,2.8049,2.8049,2.741,2.7775,447500.0
2005-01-06 09:30:00,3.07,3.11,3.04,3.09,132500.0,2.8049,2.8415,2.7775,2.8232,132500.0
2005-01-06 10:00:00,3.09,3.13,3.07,3.1,122500.0,2.8232,2.8598,2.8049,2.8324,122500.0
2005-01-06 10:30:00,3.1,3.11,3.05,3.07,88000.0,2.8324,2.8415,2.7867,2.8049,88000.0
2005-01-06 11:00:00,3.08,3.14,3.07,3.12,126500.0,2.8141,2.8689,2.8049,2.8506,126500.0
2005-01-06 11:30:00,3.12,3.14,3.09,3.1,78500.0,2.8506,2.8689,2.8232,2.8324,78500.0
2005-01-06 12:00:00,3.09,3.11,3.08,3.09,66000.0,2.8232,2.8415,2.8141,2.8232,66000.0
2005-01-06 12:30:00,3.1,3.11,3.1,3.1,102000.0,2.8324,2.8415,2.8324,2.8324,102000.0
2005-01-06 13:00:00,3.1,3.12,3.09,3.11,87000.0,2.8324,2.8506,2.8232,2.8415,87000.0
2005-01-06 13:30:00,3.11,3.15,3.1,3.12,113500.0,2.8415,2.878,2.8324,2.8506,113500.0
2005-01-06 14:00:00,3.12,3.13,3.11,3.13,151000.0,2.8506,2.8598,2.8415,2.8598,151000.0
2005-01-06 14:30:00,3.13,3.14,3.12,3.12,179000.0,2.8598,2.8689,2.8506,2.8506,179000.0
2005-01-06 15:00:00,3.12,3.13,3.1,3.11,216000.0,2.8506,2.8598,2.8324,2.8415,216000.0
2005-01-06 15:30:00,3.11,3.12,3.09,3.11,236000.0,2.8415,2.8506,2.8232,2.8415,236000.0
2005-01-07 09:30:00,3.18,3.2,3.08,3.09,155000.0,2.9054,2.9237,2.8141,2.8232,155000.0
2005-01-07 10:00:00,3.08,3.14,3.06,3.06,131000.0,2.8141,2.8689,2.7958,2.7958,131000.0
2005-01-07 10:30:00,3.06,3.08,3.01,3.06,183000.0,2.7958,2.8141,2.7501,2.7958,183000.0
2005-01-07 11:00:00,3.06,3.12,3.05,3.12,67000.0,2.7958,2.8506,2.7867,2.8506,67000.0
2005-01-07 11:30:00,3.12,3.13,3.09,3.09,61500.0,2.8506,2.8598,2.8232,2.8232,61500.0
2005-01-07 12:00:00,3.1,3.1,3.07,3.07,179500.0,2.8324,2.8324,2.8049,2.8049,179500.0
2005-01-07 12:30:00,3.07,3.1,3.06,3.1,208000.0,2.8049,2.8324,2.7958,2.8324,208000.0
2005-01-07 13:00:00,3.09,3.1,3.05,3.05,102000.0,2.8232,2.8324,2.7867,2.7867,102000.0
2005-01-07 13:30:00,3.06,3.09,3.06,3.09,85500.0,2.7958,2.8232,2.7958,2.8232,85500.0
2005-01-07 14:00:00,3.09,3.11,3.08,3.1,135500.0,2.8232,2.8415,2.8141,2.8324,135500.0
2005-01-07 14:30:00,3.1,3.11,3.09,3.1,194500.0,2.8324,2.8415,2.8232,2.8324,194500.0
2005-01-07 15:00:00,3.1,3.1,3.09,3.09,210000.0,2.8324,2.8324,2.8232,2.8232,210000.0
2005-01-07 15:30:00,3.09,3.12,3.05,3.07,352500.0,2.8232,2.8506,2.7867,2.8049,352500.0
2005-01-10 09:30:00,3.13,3.13,3.08,3.11,193500.0,2.8598,2.8598,2.8141,2.8415,193500.0
2005-01-10 10:00:00,3.11,3.12,3.07,3.1,267000.0,2.8415,2.8506,2.8049,2.8324,267000.0
2005-01-10 10:30:00,3.11,3.11,3.06,3.07,191000.0,2.8415,2.8415,2.7958,2.8049,191000.0
2005-01-10 11:00:00,3.07,3.1,3.06,3.09,357500.0,2.8049,2.8324,2.7958,2.8232,357500.0
2005-01-10 11:30:00,3.09,3.11,3.07,3.09,273000.0,2.8232,2.8415,2.8049,2.8232,273000.0
2005-01-10 12:00:00,3.1,3.13,3.1,3.13,223000.0,2.8324,2.8598,2.8324,2.8598,223000.0
2005-01-10 12:30:00,3.13,3.15,3.13,3.15,125000.0,2.8598,2.878,2.8598,2.878,125000.0
2005-01-10 13:00:00,3.15,3.15,3.12,3.14,97000.0,2.878,2.878,2.8506,2.8689,97000.0
2005-01-10 13:30:00,3.13,3.15,3.13,3.14,277000.0,2.8598,2.878,2.8598,2.8689,277000.0
2005-01-10 14:00:00,3.14,3.16,3.14,3.15,208000.0,2.8689,2.8872,2.8689,2.878,208000.0
2005-01-10 14:30:00,3.15,3.16,3.14,3.14,151500.0,2.878,2.8872,2.8689,2.8689,151500.0
2005-01-10 15:00:00,3.14,3.15,3.13,3.14,242500.0,2.8689,2.878,2.8598,2.8689,242500.0
2005-01-10 15:30:00,3.14,3.16,3.13,3.15,202000.0,2.8689,2.8872,2.8598,2.878,202000.0
2005-01-11 09:30:00,3.13,3.14,3.11,3.14,142000.0,2.8598,2.8689,2.8415,2.8689,142000.0
2005-01-11 10:00:00,3.14,3.14,3.1,3.14,131500.0,2.8689,2.8689,2.8324,2.8689,131500.0
2005-01-11 10:30:00,3.13,3.14,3.09,3.1,74500.0,2.8598,2.8689,2.8232,2.8324,74500.0
2005-01-11 11:00:00,3.1,3.11,3.08,3.08,81000.0,2.8324,2.8415,2.8141,2.8141,81000.0
2005-01-11 11:30:00,3.08,3.1,3.08,3.08,59500.0,2.8141,2.8324,2.8141,2.8141,59500.0
2005-01-11 12:00:00,3.09,3.1,3.06,3.08,89000.0,2.8232,2.8324,2.7958,2.8141,89000.0
2005-01-11 12:30:00,3.08,3.09,3.08,3.09,47000.0,2.8141,2.8232,2.8141,2.8232,47000.0
2005-01-11 13:00:00,3.09,3.11,3.07,3.11,42000.0,2.8232,2.8415,2.8049,2.8415,42000.0
2005-01-11 13:30:00,3.11,3.12,3.1,3.11,52000.0,2.8415,2.8506,2.8324,2.8415,52000.0
2005-01-11 14:00:00,3.11,3.15,3.09,3.11,164000.0,2.8415,2.878,2.8232,2.8415,164000.0
2005-01-11 14:30:00,3.11,3.12,3.09,3.1,61000.0,2.8415,2.8506,2.8232,2.8324,61000.0
2005-01-11 15:00:00,3.1,3.13,3.1,3.12,87500.0,2.8324,2.8598,2.8324,2.8506,87500.0
2005-01-11 15:30:00,3.12,3.13,3.09,3.09,185000.0,2.8506,2.8598,2.8232,2.8232,185000.0
2005-01-12 09:30:00,3.09,3.18,3.08,3.09,370000.0,2.8232,2.9054,2.8141,2.8232,370000.0
2005-01-12 10:00:00,3.09,3.14,3.06,3.07,133000.0,2.8232,2.8689,2.7958,2.8049,133000.0
2005-01-12 10:30:00,3.07,3.09,3.03,3.04,126000.0,2.8049,2.8232,2.7684,2.7775,126000.0
2005-01-12 11:00:00,3.04,3.04,3.02,3.03,135500.0,2.7775,2.7775,2.7593,2.7684,135500.0
2005-01-12 11:30:00,3.03,3.05,3.02,3.04,93500.0,2.7684,2.7867,2.7593,2.7775,93500.0
2005-01-12 12:00:00,3.03,3.04,3.03,3.04,58000.0,2.7684,2.7775,2.7684,2.7775,58000.0
2005-01-12 12:30:00,3.04,3.05,3.02,3.02,46500.0,2.7775,2.7867,2.7593,2.7593,46500.0
2005-01-12 13:00:00,3.02,3.03,3.02,3.03,48500.0,2.7593,2.7684,2.7593,2.7684,48500.0
2005-01-12 13:30:00,3.03,3.04,3.01,3.03,84500.0,2.7684,2.7775,2.7501,2.7684,84500.0
2005-01-12 14:00:00,3.03,3.04,3.02,3.03,69500.0,2.7684,2.7775,2.7593,2.7684,69500.0
2005-01-12 14:30:00,3.03,3.04,3.03,3.03,62500.0,2.7684,2.7775,2.7684,2.7684,62500.0
2005-01-12 15:00:00,3.03,3.05,3.02,3.03,155500.0,2.7684,2.7867,2.7593,2.7684,155500.0
2005-01-12 15:30:00,3.03,3.09,3.03,3.08,202000.0,2.7684,2.8232,2.7684,2.8141,202000.0
2005-01-13 09:30:00,3.06,3.17,3.01,3.03,160000.0,2.7958,2.8963,2.7501,2.7684,160000.0
2005-01-13 10:00:00,3.03,3.05,3.02,3.02,78500.0,2.7684,2.7867,2.7593,2.7593,78500.0
2005-01-13 10:30:00,3.03,3.03,3.01,3.01,56500.0,2.7684,2.7684,2.7501,2.7501,56500.0
2005-01-13 11:00:00,3.01,3.05,3.01,3.03,68500.0,2.7501,2.7867,2.7501,2.7684,68500.0
2005-01-13 11:30:00,3.03,3.03,3.02,3.03,101500.0,2.7684,2.7684,2.7593,2.7684,101500.0
2005-01-13 12:00:00,3.03,3.07,3.03,3.04,262000.0,2.7684,2.8049,2.7684,2.7775,262000.0
2005-01-13 12:30:00,3.04,3.05,3.03,3.03,34000.0,2.7775,2.7867,2.7684,2.7684,34000.0
2005-01-13 13:00:00,3.03,3.03,3.02,3.02,35000.0,2.7684,2.7684,2.7593,2.7593,35000.0
2005-01-13 13:30:00,3.02,3.05,3.02,3.05,56500.0,2.7593,2.7867,2.7593,2.7867,56500.0
2005-01-13 14:00:00,3.06,3.07,3.03,3.05,38500.0,2.7958,2.8049,2.7684,2.7867,38500.0
2005-01-13 14:30:00,3.04,3.05,3.02,3.04,107500.0,2.7775,2.7867,2.7593,2.7775,107500.0
2005-01-13 15:00:00,3.04,3.06,3.02,3.02,183500.0,2.7775,2.7958,2.7593,2.7593,183500.0
2005-01-13 15:30:00,3.02,3.05,3.01,3.01,268500.0,2.7593,2.7867,2.7501,2.7501,268500.0
2005-01-14 09:30:00,3.05,3.05,3.01,3.02,60000.0,2.7867,2.7867,2.7501,2.7593,60000.0
2005-01-14 10:00:00,3.02,3.06,3.01,3.06,160000.0,2.7593,2.7958,2.7501,2.7958,160000.0
2005-01-14 10:30:00,3.06,3.06,3.0,3.0,154500.0,2.7958,2.7958,2.741,2.741,154500.0
2005-01-14 11:00:00,3.01,3.03,3.0,3.01,136500.0,2.7501,2.7684,2.741,2.7501,136500.0
2005-01-14 11:30:00,3.01,3.01,3.0,3.0,87000.0,2.7501,2.7501,2.741,2.741,87000.0
2005-01-14 12:00:00,3.0,3.0,2.99,3.0,124000.0,2.741,2.741,2.7318,2.741,124000.0
2005-01-14 12:30:00,3.0,3.02,3.0,3.0,61000.0,2.741,2.7593,2.741,2.741,61000.0
2005-01-14 13:00:00,2.99,3.01,2.99,3.0,78000.0,2.7318,2.7501,2.7318,2.741,78000.0
2005-01-14 13:30:00,3.0,3.0,2.99,3.0,89500.0,2.741,2.741,2.7318,2.741,89500.0
2005-01-14 14:00:00,3.0,3.0,2.98,2.99,125000.0,2.741,2.741,2.7227,2.7318,125000.0
2005-01-14 14:30:00,2.99,3.02,2.99,2.99,97500.0,2.7318,2.7593,2.7318,2.7318,97500.0
2005-01-14 15:00:00,2.99,3.01,2.99,3.0,173000.0,2.7318,2.7501,2.7318,2.741,173000.0
2005-01-14 15:30:00,3.0,3.04,2.99,3.03,316500.0,2.741,2.7775,2.7318,2.7684,316500.0
2005-01-18 09:30:00,3.03,3.04,2.98,3.03,60500.0,2.7684,2.7775,2.7227,2.7684,60500.0
2005-01-18 10:00:00,3.03,3.05,3.01,3.05,57500.0,2.7684,2.7867,2.7501,2.7867,57500.0
2005-01-18 10:30:00,3.05,3.09,3.05,3.09,124000.0,2.7867,2.8232,2.7867,2.8232,124000.0
2005-01-18 11:00:00,3.09,3.12,3.09,3.12,188000.0,2.8232,2.8506,2.8232,2.8506,188000.0
2005-01-18 11:30:00,3.12,3.14,3.12,3.14,152500.0,2.8506,2.8689,2.8506,2.8689,152500.0
2005-01-18 12:00:00,3.14,3.17,3.14,3.16,111500.0,2.8689,2.8963,2.8689,2.8872,111500.0
2005-01-18 12:30:00,3.16,3.17,3.14,3.15,132000.0,2.8872,2.8963,2.8689,2.878,132000.0
2005-01-18 13:00:00,3.15,3.15,3.11,3.11,76500.0,2.878,2.878,2.8415,2.8415,76500.0
2005-01-18 13:30:00,3.12,3.15,3.11,3.13,97000.0,2.8506,2.878,2.8415,2.8598,97000.0
2005-01-18 14:00:00,3.13,3.13,3.1,3.13,214000.0,2.8598,2.8598,2.8324,2.8598,214000.0
2005-01-18 14:30:00,3.13,3.14,3.11,3.11,66500.0,2.8598,2.8689,2.8415,2.8415,66500.0
2005-01-18 15:00:00,3.11,3.16,3.11,3.15,220500.0,2.8415,2.8872,2.8415,2.878,220500.0
2005-01-18 15:30:00,3.15,3.17,3.14,3.17,307500.0,2.878,2.8963,2.8689,2.8963,307500.0
2005-01-19 09:30:00,3.13,3.16,3.11,3.12,77500.0,2.8598,2.8872,2.8415,2.8506,77500.0
2005-01-19 10:00:00,3.12,3.14,3.1,3.11,192500.0,2.8506,2.8689,2.8324,2.8415,192500.0
2005-01-19 10:30:00,3.12,3.12,3.09,3.09,44000.0,2.8506,2.8506,2.8232,2.8232,44000.0
2005-01-19 11:00:00,3.09,3.1,3.06,3.06,98000.0,2.8232,2.8324,2.7958,2.7958,98000.0
2005-01-19 11:30:00,3.06,3.08,3.06,3.06,76500.0,2.7958,2.8141,2.7958,2.7958,76500.0
2005-01-19 12:00:00,3.06,3.07,3.05,3.06,84500.0,2.7958,2.8049,2.7867,2.7958,84500.0
2005-01-19 12:30:00,3.06,3.08,3.05,3.08,51500.0,2.7958,2.8141,2.7867,2.8141,51500.0
2005-01-19 13:00:00,3.08,3.09,3.07,3.07,55000.0,2.8141,2.8232,2.8049,2.8049,55000.0
2005-01-19 13:30:00,3.07,3.08,3.06,3.06,52000.0,2.8049,2.8141,2.7958,2.7958,52000.0
2005-01-19 14:00:00,3.06,3.08,3.06,3.08,76000.0,2.7958,2.8141,2.7958,2.8141,76000.0
2005-01-19 14:30:00,3.08,3.08,3.06,3.06,74000.0,2.8141,2.8141,2.7958,2.7958,74000.0
2005-01-19 15:00:00,3.06,3.07,3.03,3.04,199500.0,2.7958,2.8049,2.7684,2.7775,199500.0
2005-01-19 15:30:00,3.04,3.06,3.04,3.06,252500.0,2.7775,2.7958,2.7775,2.7958,252500.0
2005-01-20 09:30:00,3.02,3.08,3.0,3.06,59500.0,2.7593,2.8141,2.741,2.7958,59500.0
2005-01-20 10:00:00,3.06,3.07,3.05,3.06,99500.0,2.7958,2.8049,2.7867,2.7958,99500.0
2005-01-20 10:30:00,3.06,3.08,3.05,3.06,97500.0,2.7958,2.8141,2.7867,2.7958,97500.0
2005-01-20 11:00:00,3.06,3.11,3.06,3.09,116000.0,2.7958,2.8415,2.7958,2.8232,116000.0
2005-01-20 11:30:00,3.09,3.1,3.08,3.08,37000.0,2.8232,2.8324,2.8141,2.8141,37000.0
2005-01-20 12:00:00,3.08,3.09,3.07,3.09,34000.0,2.8141,2.8232,2.8049,2.8232,34000.0
2005-01-20 12:30:00,3.09,3.09,3.07,3.07,38500.0,2.8232,2.8232,2.8049,2.8049,38500.0
2005-01-20 13:00:00,3.07,3.07,3.05,3.06,80000.0,2.8049,2.8049,2.7867,2.7958,80000.0
2005-01-20 13:30:00,3.07,3.08,3.05,3.07,30500.0,2.8049,2.8141,2.7867,2.8049,30500.0
2005-01-20 14:00:00,3.07,3.1,3.07,3.08,68000.0,2.8049,2.8324,2.8049,2.8141,68000.0
2005-01-20 14:30:00,3.08,3.08,3.05,3.06,139500.0,2.8141,2.8141,2.7867,2.7958,139500.0
2005-01-20 15:00:00,3.06,3.06,3.04,3.05,181000.0,2.7958,2.7958,2.7775,2.7867,181000.0
2005-01-20 15:30:00,3.06,3.07,3.04,3.06,443000.0,2.7958,2.8049,2.7775,2.7958,443000.0
2005-01-21 09:30:00,3.04,3.08,3.04,3.07,165000.0,2.7775,2.8141,2.7775,2.8049,165000.0
2005-01-21 10:00:00,3.07,3.07,3.05,3.06,88000.0,2.8049,2.8049,2.7867,2.7958,88000.0
2005-01-21 10:30:00,3.06,3.06,3.03,3.03,40500.0,2.7958,2.7958,2.7684,2.7684,40500.0
2005-01-21 11:00:00,3.03,3.06,3.02,3.05,42500.0,2.7684,2.7958,2.7593,2.7867,42500.0
2005-01-21 11:30:00,3.05,3.05,3.03,3.03,30000.0,2.7867,2.7867,2.7684,2.7684,30000.0
2005-01-21 12:00:00,3.04,3.06,3.04,3.05,54000.0,2.7775,2.7958,2.7775,2.7867,54000.0
2005-01-21 12:30:00,3.05,3.06,3.04,3.04,48000.0,2.7867,2.7958,2.7775,2.7775,48000.0
2005-01-21 13:00:00,3.05,3.05,3.03,3.03,28000.0,2.7867,2.7867,2.7684,2.7684,28000.0
2005-01-21 13:30:00,3.03,3.03,3.0,3.02,99500.0,2.7684,2.7684,2.741,2.7593,99500.0
2005-01-21 14:00:00,3.02,3.02,3.0,3.02,142000.0,2.7593,2.7593,2.741,2.7593,142000.0
2005-01-21 14:30:00,3.01,3.02,2.99,2.99,87000.0,2.7501,2.7593,2.7318,2.7318,87000.0
2005-01-21 15:00:00,2.99,3.04,2.99,3.02,156500.0,2.7318,2.7775,2.7318,2.7593,156500.0
2005-01-21 15:30:00,3.03,3.04,3.01,3.03,221000.0,2.7684,2.7775,2.7501,2.7684,221000.0
2005-01-24 09:30:00,3.05,3.05,2.99,3.03,244000.0,2.7867,2.7867,2.7318,2.7684,244000.0
2005-01-24 10:00:00,3.03,3.03,3.01,3.01,112000.0,2.7684,2.7684,2.7501,2.7501,112000.0
2005-01-24 10:30:00,3.0,3.02,3.0,3.02,51500.0,2.741,2.7593,2.741,2.7593,51500.0
2005-01-24 11:00:00,3.02,3.02,3.0,3.01,41500.0,2.7593,2.7593,2.741,2.7501,41500.0
2005-01-24 11:30:00,3.01,3.03,3.01,3.02,49000.0,2.7501,2.7684,2.7501,2.7593,49000.0
2005-01-24 12:00:00,3.03,3.03,3.01,3.01,36000.0,2.7684,2.7684,2.7501,2.7501,36000.0
2005-01-24 12:30:00,3.01,3.02,3.01,3.02,19000.0,2.7501,2.7593,2.7501,2.7593,19000.0
2005-01-24 13:00:00,3.02,3.03,3.01,3.03,89500.0,2.7593,2.7684,2.7501,2.7684,89500.0
2005-01-24 13:30:00,3.03,3.03,3.01,3.02,35500.0,2.7684,2.7684,2.7501,2.7593,35500.0
2005-01-24 14:00:00,3.02,3.03,3.0,3.0,47000.0,2.7593,2.7684,2.741,2.741,47000.0
2005-01-24 14:30:00,3.0,3.01,2.98,2.99,77000.0,2.741,2.7501,2.7227,2.7318,77000.0
2005-01-24 15:00:00,2.99,3.01,2.99,2.99,84000.0,2.7318,2.7501,2.7318,2.7318,84000.0
2005-01-24 15:30:00,2.99,3.0,2.98,2.99,112000.0,2.7318,2.741,2.7227,2.7318,112000.0
2005-01-25 09:30:00,3.02,3.08,3.0,3.06,284500.0,2.7593,2.8141,2.741,2.7958,284500.0
2005-01-25 10:00:00,3.06,3.08,3.0,3.03,150000.0,2.7958,2.8141,2.741,2.7684,150000.0
2005-01-25 10:30:00,3.04,3.05,3.01,3.04,225500.0,2.7775,2.7867,2.7501,2.7775,225500.0
2005-01-25 11:00:00,3.03,3.03,3.01,3.02,44500.0,2.7684,2.7684,2.7501,2.7593,44500.0
2005-01-25 11:30:00,3.03,3.03,2.99,3.0,78000.0,2.7684,2.7684,2.7318,2.741,78000.0
2005-01-25 12:00:00,3.0,3.04,2.99,3.01,72500.0,2.741,2.7775,2.7318,2.7501,72500.0
2005-01-25 12:30:00,3.02,3.02,3.0,3.01,47000.0,2.7593,2.7593,2.741,2.7501,47000.0
2005-01-25 13:00:00,3.01,3.05,3.01,3.03,57500.0,2.7501,2.7867,2.7501,2.7684,57500.0
2005-01-25 13:30:00,3.03,3.04,3.03,3.03,42000.0,2.7684,2.7775,2.7684,2.7684,42000.0
2005-01-25 14:00:00,3.03,3.04,3.03,3.03,53500.0,2.7684,2.7775,2.7684,2.7684,53500.0
2005-01-25 14:30:00,3.03,3.04,3.02,3.03,88500.0,2.7684,2.7775,2.7593,2.7684,88500.0
2005-01-25 15:00:00,3.02,3.03,3.0,3.01,135500.0,2.7593,2.7684,2.741,2.7501,135500.0
2005-01-25 15:30:00,3.01,3.02,3.0,3.01,175500.0,2.7501,2.7593,2.741,2.7501,175500.0
2005-01-26 09:30:00,3.05,3.06,3.01,3.03,79000.0,2.7867,2.7958,2.7501,2.7684,79000.0
2005-01-26 10:00:00,3.04,3.04,3.01,3.03,48500.0,2.7775,2.7775,2.7501,2.7684,48500.0
2005-01-26 10:30:00,3.03,3.03,3.0,3.02,25000.0,2.7684,2.7684,2.741,2.7593,25000.0
2005-01-26 11:00:00,3.02,3.03,3.01,3.02,62500.0,2.7593,2.7684,2.7501,2.7593,62500.0
2005-01-26 11:30:00,3.02,3.03,3.01,3.01,33000.0,2.7593,2.7684,2.7501,2.7501,33000.0
2005-01-26 12:00:00,3.02,3.02,3.0,3.0,141000.0,2.7593,2.7593,2.741,2.741,141000.0
2005-01-26 12:30:00,3.0,3.0,2.99,3.0,227500.0,2.741,2.741,2.7318,2.741,227500.0
2005-01-26 13:00:00,3.0,3.0,2.99,2.99,82000.0,2.741,2.741,2.7318,2.7318,82000.0
2005-01-26 13:30:00,2.99,3.0,2.99,3.0,95000.0,2.7318,2.741,2.7318,2.741,95000.0
2005-01-26 14:00:00,3.0,3.0,2.99,3.0,45500.0,2.741,2.741,2.7318,2.741,45500.0
2005-01-26 14:30:00,3.0,3.0,2.99,3.0,55500.0,2.741,2.741,2.7318,2.741,55500.0
2005-01-26 15:00:00,3.0,3.01,2.99,3.01,136500.0,2.741,2.7501,2.7318,2.7501,136500.0
2005-01-26 15:30:00,3.01,3.02,3.0,3.02,282500.0,2.7501,2.7593,2.741,2.7593,282500.0
2005-01-27 09:30:00,3.05,3.06,3.0,3.03,289500.0,2.7867,2.7958,2.741,2.7684,289500.0
2005-01-27 10:00:00,3.03,3.04,3.02,3.03,212500.0,2.7684,2.7775,2.7593,2.7684,212500.0
2005-01-27 10:30:00,3.03,3.05,3.03,3.05,129500.0,2.7684,2.7867,2.7684,2.7867,129500.0
2005-01-27 11:00:00,3.04,3.06,3.02,3.02,58000.0,2.7775,2.7958,2.7593,2.7593,58000.0
2005-01-27 11:30:00,3.02,3.02,2.98,3.01,105500.0,2.7593,2.7593,2.7227,2.7501,105500.0
2005-01-27 12:00:00,3.0,3.01,2.99,3.0,159500.0,2.741,2.7501,2.7318,2.741,159500.0
2005-01-27 12:30:00,3.0,3.0,2.98,2.99,24500.0,2.741,2.741,2.7227,2.7318,24500.0
2005-01-27 13:00:00,2.98,3.0,2.98,3.0,87000.0,2.7227,2.741,2.7227,2.741,87000.0
2005-01-27 13:30:00,3.0,3.0,2.99,3.0,65000.0,2.741,2.741,2.7318,2.741,65000.0
2005-01-27 14:00:00,3.0,3.0,2.99,3.0,77000.0,2.741,2.741,2.7318,2.741,77000.0
2005-01-27 14:30:00,3.0,3.01,2.99,3.0,133500.0,2.741,2.7501,2.7318,2.741,133500.0
2005-01-27 15:00:00,3.0,3.0,2.99,3.0,172000.0,2.741,2.741,2.7318,2.741,172000.0
2005-01-27 15:30:00,3.0,3.01,2.99,3.0,496000.0,2.741,2.7501,2.7318,2.741,496000.0
2005-01-28 09:30:00,3.0,3.02,2.96,2.98,233500.0,2.741,2.7593,2.7044,2.7227,233500.0
2005-01-28 10:00:00,2.99,2.99,2.94,2.94,151500.0,2.7318,2.7318,2.6862,2.6862,151500.0
2005-01-28 10:30:00,2.94,2.96,2.94,2.94,95500.0,2.6862,2.7044,2.6862,2.6862,95500.0
2005-01-28 11:00:00,2.94,2.94,2.86,2.89,123000.0,2.6862,2.6862,2.6131,2.6405,123000.0
2005-01-28 11:30:00,2.89,2.91,2.89,2.91,34000.0,2.6405,2.6588,2.6405,2.6588,34000.0
2005-01-28 12:00:00,2.91,2.95,2.91,2.95,37000.0,2.6588,2.6953,2.6588,2.6953,37000.0
2005-01-28 12:30:00,2.95,2.98,2.95,2.98,90000.0,2.6953,2.7227,2.6953,2.7227,90000.0
2005-01-28 13:00:00,2.98,2.99,2.96,2.96,222500.0,2.7227,2.7318,2.7044,2.7044,222500.0
2005-01-28 13:30:00,2.96,2.98,2.96,2.97,97500.0,2.7044,2.7227,2.7044,2.7136,97500.0
2005-01-28 14:00:00,2.97,2.97,2.95,2.96,147000.0,2.7136,2.7136,2.6953,2.7044,147000.0
2005-01-28 14:30:00,2.96,2.98,2.96,2.96,140000.0,2.7044,2.7227,2.7044,2.7044,140000.0
2005-01-28 15:00:00,2.96,2.98,2.95,2.97,110500.0,2.7044,2.7227,2.6953,2.7136,110500.0
2005-01-28 15:30:00,2.97,2.99,2.96,2.97,200500.0,2.7136,2.7318,2.7044,2.7136,200500.0
2005-01-31 09:30:00,2.97,3.0,2.92,2.94,165500.0,2.7136,2.741,2.6679,2.6862,165500.0
2005-01-31 10:00:00,2.94,2.97,2.94,2.96,127000.0,2.6862,2.7136,2.6862,2.7044,127000.0
2005-01-31 10:30:00,2.96,2.96,2.94,2.95,134000.0,2.7044,2.7044,2.6862,2.6953,134000.0
2005-01-31 11:00:00,2.95,2.97,2.94,2.96,250000.0,2.6953,2.7136,2.6862,2.7044,250000.0
2005-01-31 11:30:00,2.96,2.98,2.96,2.97,101500.0,2.7044,2.7227,2.7044,2.7136,101500.0
2005-01-31 12:00:00,2.97,3.0,2.96,2.97,152500.0,2.7136,2.741,2.7044,2.7136,152500.0
2005-01-31 12:30:00,2.97,2.98,2.97,2.97,42500.0,2.7136,2.7227,2.7136,2.7136,42500.0
2005-01-31 13:00:00,2.97,2.97,2.96,2.96,81000.0,2.7136,2.7136,2.7044,2.7044,81000.0
2005-01-31 13:30:00,2.96,2.96,2.95,2.95,72000.0,2.7044,2.7044,2.6953,2.6953,72000.0
2005-01-31 14:00:00,2.95,2.99,2.95,2.97,147500.0,2.6953,2.7318,2.6953,2.7136,147500.0
2005-01-31 14:30:00,2.96,2.98,2.96,2.96,65500.0,2.7044,2.7227,2.7044,2.7044,65500.0
2005-01-31 15:00:00,2.96,2.97,2.95,2.95,102000.0,2.7044,2.7136,2.6953,2.6953,102000.0
2005-01-31 15:30:00,2.95,2.97,2.95,2.95,273500.0,2.6953,2.7136,2.6953,2.6953,273500.0
2005-02-01 09:30:00,2.97,2.99,2.96,2.97,144000.0,2.7136,2.7318,2.7044,2.7136,144000.0
2005-02-01 10:00:00,2.97,2.98,2.96,2.97,73000.0,2.7136,2.7227,2.7044,2.7136,73000.0
2005-02-01 10:30:00,2.97,2.98,2.97,2.97,135000.0,2.7136,2.7227,2.7136,2.7136,135000.0
2005-02-01 11:00:00,2.97,2.98,2.97,2.97,28000.0,2.7136,2.7227,2.7136,2.7136,28000.0
2005-02-01 11:30:00,2.97,2.98,2.96,2.96,64000.0,2.7136,2.7227,2.7044,2.7044,64000.0
2005-02-01 12:00:00,2.97,2.99,2.97,2.98,124000.0,2.7136,2.7318,2.7136,2.7227,124000.0
2005-02-01 12:30:00,2.98,2.98,2.97,2.97,70000.0,2.7227,2.7227,2.7136,2.7136,70000.0
2005-02-01 13:00:00,2.97,2.99,2.97,2.98,54000.0,2.7136,2.7318,2.7136,2.7227,54000.0
2005-02-01 13:30:00,2.97,2.98,2.97,2.98,76500.0,2.7136,2.7227,2.7136,2.7227,76500.0
2005-02-01 14:00:00,2.97,2.98,2.96,2.96,114000.0,2.7136,2.7227,2.7044,2.7044,114000.0
2005-02-01 14:30:00,2.96,2.98,2.96,2.96,169500.0,2.7044,2.7227,2.7044,2.7044,169500.0
2005-02-01 15:00:00,2.96,2.98,2.96,2.96,113000.0,2.7044,2.7227,2.7044,2.7044,113000.0
2005-02-01 15:30:00,2.96,2.98,2.95,2.96,348500.0,2.7044,2.7227,2.6953,2.7044,348500.0
2005-02-02 09:30:00,2.95,2.98,2.94,2.96,66000.0,2.6953,2.7227,2.6862,2.7044,66000.0
2005-02-02 10:00:00,2.96,2.98,2.95,2.97,53500.0,2.7044,2.7227,2.6953,2.7136,53500.0
2005-02-02 10:30:00,2.97,2.98,2.97,2.98,14000.0,2.7136,2.7227,2.7136,2.7227,14000.0
2005-02-02 11:00:00,2.98,2.98,2.97,2.97,27500.0,2.7227,2.7227,2.7136,2.7136,27500.0
2005-02-02 11:30:00,2.98,2.98,2.97,2.98,48000.0,2.7227,2.7227,2.7136,2.7227,48000.0
2005-02-02 12:00:00,2.98,2.98,2.97,2.97,103500.0,2.7227,2.7227,2.7136,2.7136,103500.0
2005-02-02 12:30:00,2.98,3.0,2.97,2.98,172500.0,2.7227,2.741,2.7136,2.7227,172500.0
2005-02-02 13:00:00,2.98,2.98,2.97,2.97,68500.0,2.7227,2.7227,2.7136,2.7136,68500.0
2005-02-02 13:30:00,2.97,3.0,2.97,2.99,148500.0,2.7136,2.741,2.7136,2.7318,148500.0
2005-02-02 14:00:00,2.99,3.0,2.98,3.0,81000.0,2.7318,2.741,2.7227,2.741,81000.0
2005-02-02 14:30:00,3.0,3.01,2.98,2.99,156000.0,2.741,2.7501,2.7227,2.7318,156000.0
2005-02-02 15:00:00,2.99,3.0,2.98,2.99,122500.0,2.7318,2.741,2.7227,2.7318,122500.0
2005-02-02 15:30:00,2.99,3.0,2.98,3.0,199500.0,2.7318,2.741,2.7227,2.741,199500.0
2005-02-03 09:30:00,2.98,3.01,2.98,3.0,78500.0,2.7227,2.7501,2.7227,2.741,78500.0
2005-02-03 10:00:00,3.0,3.0,2.99,2.99,108500.0,2.741,2.741,2.7318,2.7318,108500.0
2005-02-03 10:30:00,2.99,2.99,2.99,2.99,89500.0,2.7318,2.7318,2.7318,2.7318,89500.0
2005-02-03 11:00:00,2.99,2.99,2.98,2.99,99000.0,2.7318,2.7318,2.7227,2.7318,99000.0
2005-02-03 11:30:00,2.99,2.99,2.99,2.99,28000.0,2.7318,2.7318,2.7318,2.7318,28000.0
2005-02-03 12:00:00,2.99,3.0,2.99,3.0,39500.0,2.7318,2.741,2.7318,2.741,39500.0
2005-02-03 12:30:00,2.99,2.99,2.98,2.99,63500.0,2.7318,2.7318,2.7227,2.7318,63500.0
2005-02-03 13:00:00,2.99,2.99,2.98,2.99,58000.0,2.7318,2.7318,2.7227,2.7318,58000.0
2005-02-03 13:30:00,2.99,3.0,2.99,2.99,59000.0,2.7318,2.741,2.7318,2.7318,59000.0
2005-02-03 14:00:00,2.99,3.0,2.99,3.0,54500.0,2.7318,2.741,2.7318,2.741,54500.0
2005-02-03 14:30:00,3.0,3.0,2.98,2.99,85000.0,2.741,2.741,2.7227,2.7318,85000.0
2005-02-03 15:00:00,2.99,2.99,2.97,2.97,122000.0,2.7318,2.7318,2.7136,2.7136,122000.0
2005-02-03 15:30:00,2.97,2.99,2.96,2.98,144000.0,2.7136,2.7318,2.7044,2.7227,144000.0
2005-02-04 09:30:00,2.95,3.01,2.95,3.01,62500.0,2.6953,2.7501,2.6953,2.7501,62500.0
2005-02-04 10:00:00,3.01,3.02,3.0,3.01,66000.0,2.7501,2.7593,2.741,2.7501,66000.0
2005-02-04 10:30:00,3.01,3.01,3.0,3.0,229500.0,2.7501,2.7501,2.741,2.741,229500.0
2005-02-04 11:00:00,3.0,3.02,3.0,3.01,70000.0,2.741,2.7593,2.741,2.7501,70000.0
2005-02-04 11:30:00,3.01,3.02,3.01,3.02,38500.0,2.7501,2.7593,2.7501,2.7593,38500.0
2005-02-04 12:00:00,3.02,3.03,3.01,3.02,61500.0,2.7593,2.7684,2.7501,2.7593,61500.0
2005-02-04 12:30:00,3.02,3.02,3.01,3.02,52000.0,2.7593,2.7593,2.7501,2.7593,52000.0
2005-02-04 13:00:00,3.02,3.03,3.01,3.01,52500.0,2.7593,2.7684,2.7501,2.7501,52500.0
2005-02-04 13:30:00,3.01,3.02,3.01,3.02,45500.0,2.7501,2.7593,2.7501,2.7593,45500.0
2005-02-04 14:00:00,3.02,3.03,3.02,3.02,115500.0,2.7593,2.7684,2.7593,2.7593,115500.0
2005-02-04 14:30:00,3.02,3.02,3.02,3.02,49500.0,2.7593,2.7593,2.7593,2.7593,49500.0
2005-02-04 15:00:00,3.02,3.02,3.02,3.02,135000.0,2.7593,2.7593,2.7593,2.7593,135000.0
2005-02-04 15:30:00,3.02,3.03,3.02,3.03,166000.0,2.7593,2.7684,2.7593,2.7684,166000.0
2005-02-07 09:30:00,3.04,3.04,3.0,3.04,51000.0,2.7775,2.7775,2.741,2.7775,51000.0
2005-02-07 10:00:00,3.03,3.04,3.03,3.04,43000.0,2.7684,2.7775,2.7684,2.7775,43000.0
2005-02-07 10:30:00,3.04,3.04,3.03,3.03,226000.0,2.7775,2.7775,2.7684,2.7684,226000.0
2005-02-07 11:00:00,3.04,3.04,3.03,3.03,77000.0,2.7775,2.7775,2.7684,2.7684,77000.0
2005-02-07 11:30:00,3.03,3.04,3.03,3.03,80000.0,2.7684,2.7775,2.7684,2.7684,80000.0
2005-02-07 12:00:00,3.03,3.04,3.03,3.03,80000.0,2.7684,2.7775,2.7684,2.7684,80000.0
2005-02-07 12:30:00,3.03,3.06,3.03,3.04,557500.0,2.7684,2.7958,2.7684,2.7775,557500.0
2005-02-07 13:00:00,3.04,3.06,3.04,3.04,64500.0,2.7775,2.7958,2.7775,2.7775,64500.0
2005-02-07 13:30:00,3.04,3.04,3.03,3.03,63000.0,2.7775,2.7775,2.7684,2.7684,63000.0
2005-02-07 14:00:00,3.03,3.04,3.03,3.04,55500.0,2.7684,2.7775,2.7684,2.7775,55500.0
2005-02-07 14:30:00,3.04,3.04,3.04,3.04,59500.0,2.7775,2.7775,2.7775,2.7775,59500.0
2005-02-07 15:00:00,3.04,3.04,3.04,3.04,52000.0,2.7775,2.7775,2.7775,2.7775,52000.0
2005-02-07 15:30:00,3.04,3.05,3.04,3.05,294500.0,2.7775,2.7867,2.7775,2.7867,294500.0
2005-02-08 09:30:00,3.02,3.03,2.99,3.03,128500.0,2.7593,2.7684,2.7318,2.7684,128500.0
2005-02-08 10:00:00,3.03,3.04,3.02,3.02,180000.0,2.7684,2.7775,2.7593,2.7593,180000.0
2005-02-08 10:30:00,3.02,3.04,3.02,3.03,161000.0,2.7593,2.7775,2.7593,2.7684,161000.0
2005-02-08 11:00:00,3.03,3.03,3.02,3.03,143000.0,2.7684,2.7684,2.7593,2.7684,143000.0
2005-02-08 11:30:00,3.03,3.03,3.03,3.03,77000.0,2.7684,2.7684,2.7684,2.7684,77000.0
2005-02-08 12:00:00,3.03,3.03,3.02,3.02,206500.0,2.7684,2.7684,2.7593,2.7593,206500.0
2005-02-08 12:30:00,3.02,3.04,3.02,3.04,270000.0,2.7593,2.7775,2.7593,2.7775,270000.0
2005-02-08 13:00:00,3.03,3.03,3.03,3.03,86000.0,2.7684,2.7684,2.7684,2.7684,86000.0
2005-02-08 13:30:00,3.03,3.04,3.03,3.03,102000.0,2.7684,2.7775,2.7684,2.7684,102000.0
2005-02-08 14:00:00,3.03,3.03,3.03,3.03,183000.0,2.7684,2.7684,2.7684,2.7684,183000.0
2005-02-08 14:30:00,3.03,3.04,3.03,3.03,415000.0,2.7684,2.7775,2.7684,2.7684,415000.0
2005-02-08 15:00:00,3.03,3.04,3.03,3.03,262000.0,2.7684,2.7775,2.7684,2.7684,262000.0
2005-02-08 15:30:00,3.03,3.04,3.02,3.03,427000.0,2.7684,2.7775,2.7593,2.7684,427000.0
2005-02-09 09:30:00,3.02,3.09,3.02,3.06,168500.0,2.7593,2.8232,2.7593,2.7958,168500.0
2005-02-09 10:00:00,3.06,3.06,3.05,3.06,302500.0,2.7958,2.7958,2.7867,2.7958,302500.0
2005-02-09 10:30:00,3.06,3.06,3.05,3.05,105500.0,2.7958,2.7958,2.7867,2.7867,105500.0
2005-02-09 11:00:00,3.05,3.05,3.04,3.05,40000.0,2.7867,2.7867,2.7775,2.7867,40000.0
2005-02-09 11:30:00,3.05,3.06,3.05,3.05,94500.0,2.7867,2.7958,2.7867,2.7867,94500.0
2005-02-09 12:00:00,3.06,3.06,3.05,3.05,42000.0,2.7958,2.7958,2.7867,2.7867,42000.0
2005-02-09 12:30:00,3.06,3.06,3.06,3.06,70500.0,2.7958,2.7958,2.7958,2.7958,70500.0
2005-02-09 13:00:00,3.06,3.07,3.05,3.06,69000.0,2.7958,2.8049,2.7867,2.7958,69000.0
2005-02-09 13:30:00,3.06,3.07,3.05,3.06,40500.0,2.7958,2.8049,2.7867,2.7958,40500.0
2005-02-09 14:00:00,3.06,3.07,3.05,3.07,162500.0,2.7958,2.8049,2.7867,2.8049,162500.0
2005-02-09 14:30:00,3.07,3.07,3.03,3.05,244000.0,2.8049,2.8049,2.7684,2.7867,244000.0
2005-02-09 15:00:00,3.05,3.06,3.05,3.05,161500.0,2.7867,2.7958,2.7867,2.7867,161500.0
2005-02-09 15:30:00,3.05,3.06,3.04,3.05,378000.0,2.7867,2.7958,2.7775,2.7867,378000.0
2005-02-10 09:30:00,3.06,3.06,3.03,3.03,77500.0,2.7958,2.7958,2.7684,2.7684,77500.0
2005-02-10 10:00:00,3.03,3.05,3.03,3.05,162000.0,2.7684,2.7867,2.7684,2.7867,162000.0
2005-02-10 10:30:00,3.05,3.06,3.05,3.05,417500.0,2.7867,2.7958,2.7867,2.7867,417500.0
2005-02-10 11:00:00,3.05,3.07,3.05,3.07,156500.0,2.7867,2.8049,2.7867,2.8049,156500.0
2005-02-10 11:30:00,3.07,3.1,3.06,3.09,254000.0,2.8049,2.8324,2.7958,2.8232,254000.0
2005-02-10 12:00:00,3.09,3.1,3.08,3.1,92500.0,2.8232,2.8324,2.8141,2.8324,92500.0
2005-02-10 12:30:00,3.1,3.11,3.09,3.09,138000.0,2.8324,2.8415,2.8232,2.8232,138000.0
2005-02-10 13:00:00,3.09,3.11,3.08,3.11,79500.0,2.8232,2.8415,2.8141,2.8415,79500.0
2005-02-10 13:30:00,3.11,3.14,3.1,3.13,331500.0,2.8415,2.8689,2.8324,2.8598,331500.0
2005-02-10 14:00:00,3.13,3.16,3.12,3.14,450500.0,2.8598,2.8872,2.8506,2.8689,450500.0
2005-02-10 14:30:00,3.14,3.15,3.12,3.15,148000.0,2.8689,2.878,2.8506,2.878,148000.0
2005-02-10 15:00:00,3.15,3.17,3.12,3.17,327500.0,2.878,2.8963,2.8506,2.8963,327500.0
2005-02-10 15:30:00,3.17,3.2,3.17,3.18,662500.0,2.8963,2.9237,2.8963,2.9054,662500.0
2005-02-11 09:30:00,3.18,3.18,3.13,3.13,121000.0,2.9054,2.9054,2.8598,2.8598,121000.0
2005-02-11 10:00:00,3.13,3.13,3.12,3.13,192500.0,2.8598,2.8598,2.8506,2.8598,192500.0
2005-02-11 10:30:00,3.13,3.15,3.13,3.15,100500.0,2.8598,2.878,2.8598,2.878,100500.0
2005-02-11 11:00:00,3.15,3.21,3.15,3.21,180500.0,2.878,2.9329,2.878,2.9329,180500.0
2005-02-11 11:30:00,3.21,3.23,3.19,3.19,133500.0,2.9329,2.9511,2.9146,2.9146,133500.0
2005-02-11 12:00:00,3.19,3.19,3.17,3.18,254000.0,2.9146,2.9146,2.8963,2.9054,254000.0
2005-02-11 12:30:00,3.19,3.2,3.18,3.2,81000.0,2.9146,2.9237,2.9054,2.9237,81000.0
2005-02-11 13:00:00,3.2,3.2,3.19,3.19,112500.0,2.9237,2.9237,2.9146,2.9146,112500.0
2005-02-11 13:30:00,3.2,3.22,3.2,3.21,255000.0,2.9237,2.942,2.9237,2.9329,255000.0
2005-02-11 14:00:00,3.21,3.22,3.2,3.2,105500.0,2.9329,2.942,2.9237,2.9237,105500.0
2005-02-11 14:30:00,3.2,3.2,3.19,3.2,190500.0,2.9237,2.9237,2.9146,2.9237,190500.0
2005-02-11 15:00:00,3.19,3.2,3.17,3.19,369000.0,2.9146,2.9237,2.8963,2.9146,369000.0
2005-02-11 15:30:00,3.19,3.21,3.19,3.2,415500.0,2.9146,2.9329,2.9146,2.9237,415500.0
2005-02-14 09:30:00,3.18,3.21,3.18,3.18,92000.0,2.9054,2.9329,2.9054,2.9054,92000.0
2005-02-14 10:00:00,3.18,3.18,3.17,3.18,92000.0,2.9054,2.9054,2.8963,2.9054,92000.0
2005-02-14 10:30:00,3.18,3.18,3.17,3.18,167000.0,2.9054,2.9054,2.8963,2.9054,167000.0
2005-02-14 11:00:00,3.18,3.19,3.18,3.19,67500.0,2.9054,2.9146,2.9054,2.9146,67500.0
2005-02-14 11:30:00,3.19,3.2,3.19,3.2,50000.0,2.9146,2.9237,2.9146,2.9237,50000.0
2005-02-14 12:00:00,3.2,3.2,3.18,3.2,127000.0,2.9237,2.9237,2.9054,2.9237,127000.0
2005-02-14 12:30:00,3.2,3.25,3.2,3.25,125500.0,2.9237,2.9694,2.9237,2.9694,125500.0
2005-02-14 13:00:00,3.24,3.24,3.2,3.2,255000.0,2.9603,2.9603,2.9237,2.9237,255000.0
2005-02-14 13:30:00,3.2,3.21,3.19,3.2,141500.0,2.9237,2.9329,2.9146,2.9237,141500.0
2005-02-14 14:00:00,3.19,3.21,3.19,3.21,94500.0,2.9146,2.9329,2.9146,2.9329,94500.0
2005-02-14 14:30:00,3.21,3.22,3.2,3.22,125000.0,2.9329,2.942,2.9237,2.942,125000.0
2005-02-14 15:00:00,3.22,3.22,3.2,3.2,90500.0,2.942,2.942,2.9237,2.9237,90500.0
2005-02-14 15:30:00,3.2,3.21,3.2,3.21,192000.0,2.9237,2.9329,2.9237,2.9329,192000.0
2005-02-15 09:30:00,3.2,3.21,3.18,3.2,60500.0,2.9237,2.9329,2.9054,2.9237,60500.0
2005-02-15 10:00:00,3.2,3.22,3.19,3.21,66500.0,2.9237,2.942,2.9146,2.9329,66500.0
2005-02-15 10:30:00,3.22,3.25,3.21,3.25,231000.0,2.942,2.9694,2.9329,2.9694,231000.0
2005-02-15 11:00:00,3.25,3.26,3.23,3.24,70000.0,2.9694,2.9785,2.9511,2.9603,70000.0
2005-02-15 11:30:00,3.24,3.25,3.24,3.24,33000.0,2.9603,2.9694,2.9603,2.9603,33000.0
2005-02-15 12:00:00,3.24,3.24,3.24,3.24,18500.0,2.9603,2.9603,2.9603,2.9603,18500.0
2005-02-15 12:30:00,3.24,3.25,3.24,3.24,31000.0,2.9603,2.9694,2.9603,2.9603,31000.0
2005-02-15 13:00:00,3.24,3.25,3.23,3.23,68500.0,2.9603,2.9694,2.9511,2.9511,68500.0
2005-02-15 13:30:00,3.23,3.23,3.21,3.22,59000.0,2.9511,2.9511,2.9329,2.942,59000.0
2005-02-15 14:00:00,3.22,3.23,3.22,3.23,71000.0,2.942,2.9511,2.942,2.9511,71000.0
2005-02-15 14:30:00,3.23,3.25,3.23,3.24,105500.0,2.9511,2.9694,2.9511,2.9603,105500.0
2005-02-15 15:00:00,3.24,3.26,3.24,3.24,111000.0,2.9603,2.9785,2.9603,2.9603,111000.0
2005-02-15 15:30:00,3.24,3.26,3.24,3.25,202000.0,2.9603,2.9785,2.9603,2.9694,202000.0
2005-02-16 09:30:00,3.24,3.26,3.22,3.25,142000.0,2.9603,2.9785,2.942,2.9694,142000.0
2005-02-16 10:00:00,3.25,3.28,3.24,3.26,143500.0,2.9694,2.9968,2.9603,2.9785,143500.0
2005-02-16 10:30:00,3.27,3.27,3.24,3.24,67000.0,2.9877,2.9877,2.9603,2.9603,67000.0
2005-02-16 11:00:00,3.24,3.25,3.24,3.25,89000.0,2.9603,2.9694,2.9603,2.9694,89000.0
2005-02-16 11:30:00,3.25,3.26,3.24,3.25,37500.0,2.9694,2.9785,2.9603,2.9694,37500.0
2005-02-16 12:00:00,3.25,3.26,3.25,3.26,51000.0,2.9694,2.9785,2.9694,2.9785,51000.0
2005-02-16 12:30:00,3.25,3.28,3.25,3.27,68000.0,2.9694,2.9968,2.9694,2.9877,68000.0
2005-02-16 13:00:00,3.27,3.28,3.26,3.28,145000.0,2.9877,2.9968,2.9785,2.9968,145000.0
2005-02-16 13:30:00,3.27,3.28,3.26,3.28,72000.0,2.9877,2.9968,2.9785,2.9968,72000.0
2005-02-16 14:00:00,3.28,3.3,3.28,3.3,166500.0,2.9968,3.0151,2.9968,3.0151,166500.0
2005-02-16 14:30:00,3.3,3.32,3.3,3.32,119500.0,3.0151,3.0334,3.0151,3.0334,119500.0
2005-02-16 15:00:00,3.32,3.32,3.3,3.3,135000.0,3.0334,3.0334,3.0151,3.0151,135000.0
2005-02-16 15:30:00,3.3,3.33,3.3,3.32,569500.0,3.0151,3.0425,3.0151,3.0334,569500.0
2005-02-17 09:30:00,3.35,3.35,3.3,3.3,128000.0,3.0608,3.0608,3.0151,3.0151,128000.0
2005-02-17 10:00:00,3.3,3.3,3.27,3.27,202000.0,3.0151,3.0151,2.9877,2.9877,202000.0
2005-02-17 10:30:00,3.27,3.32,3.26,3.31,340000.0,2.9877,3.0334,2.9785,3.0242,340000.0
2005-02-17 11:00:00,3.31,3.33,3.31,3.32,245500.0,3.0242,3.0425,3.0242,3.0334,245500.0
2005-02-17 11:30:00,3.32,3.32,3.31,3.32,104500.0,3.0334,3.0334,3.0242,3.0334,104500.0
2005-02-17 12:00:00,3.32,3.34,3.32,3.34,245000.0,3.0334,3.0516,3.0334,3.0516,245000.0
2005-02-17 12:30:00,3.34,3.34,3.32,3.32,94000.0,3.0516,3.0516,3.0334,3.0334,94000.0
2005-02-17 13:00:00,3.32,3.33,3.32,3.33,120500.0,3.0334,3.0425,3.0334,3.0425,120500.0
2005-02-17 13:30:00,3.33,3.36,3.33,3.35,286500.0,3.0425,3.0699,3.0425,3.0608,286500.0
2005-02-17 14:00:00,3.35,3.35,3.33,3.35,217500.0,3.0608,3.0608,3.0425,3.0608,217500.0
2005-02-17 14:30:00,3.35,3.36,3.35,3.35,3480000.0,3.0608,3.0699,3.0608,3.0608,3480000.0
2005-02-17 15:00:00,3.35,3.35,3.35,3.35,1643500.0,3.0608,3.0608,3.0608,3.0608,1643500.0
2005-02-17 15:30:00,3.35,3.36,3.35,3.35,374000.0,3.0608,3.0699,3.0608,3.0608,374000.0
2005-02-18 09:30:00,3.37,3.39,3.35,3.39,320500.0,3.079,3.0973,3.0608,3.0973,320500.0
2005-02-18 10:00:00,3.39,3.4,3.38,3.38,221500.0,3.0973,3.1064,3.0882,3.0882,221500.0
2005-02-18 10:30:00,3.38,3.38,3.35,3.38,383000.0,3.0882,3.0882,3.0608,3.0882,383000.0
2005-02-18 11:00:00,3.38,3.38,3.36,3.36,99000.0,3.0882,3.0882,3.0699,3.0699,99000.0
2005-02-18 11:30:00,3.37,3.38,3.36,3.37,166000.0,3.079,3.0882,3.0699,3.079,166000.0
2005-02-18 12:00:00,3.37,3.39,3.37,3.37,182000.0,3.079,3.0973,3.079,3.079,182000.0
2005-02-18 12:30:00,3.37,3.37,3.37,3.37,321500.0,3.079,3.079,3.079,3.079,321500.0
2005-02-18 13:00:00,3.37,3.37,3.36,3.36,195500.0,3.079,3.079,3.0699,3.0699,195500.0
2005-02-18 13:30:00,3.36,3.36,3.36,3.36,41500.0,3.0699,3.0699,3.0699,3.0699,41500.0
2005-02-18 14:00:00,3.36,3.36,3.36,3.36,193000.0,3.0699,3.0699,3.0699,3.0699,193000.0
2005-02-18 14:30:00,3.36,3.36,3.36,3.36,135500.0,3.0699,3.0699,3.0699,3.0699,135500.0
2005-02-18 15:00:00,3.36,3.36,3.36,3.36,158000.0,3.0699,3.0699,3.0699,3.0699,158000.0
2005-02-18 15:30:00,3.36,3.37,3.35,3.36,410500.0,3.0699,3.079,3.0608,3.0699,410500.0
2005-02-22 09:30:00,3.35,3.36,3.29,3.3,205000.0,3.0608,3.0699,3.0059,3.0151,205000.0
2005-02-22 10:00:00,3.3,3.36,3.3,3.35,146000.0,3.0151,3.0699,3.0151,3.0608,146000.0
2005-02-22 10:30:00,3.35,3.36,3.3,3.31,183000.0,3.0608,3.0699,3.0151,3.0242,183000.0
2005-02-22 11:00:00,3.31,3.31,3.29,3.3,211500.0,3.0242,3.0242,3.0059,3.0151,211500.0
2005-02-22 11:30:00,3.3,3.3,3.29,3.3,162500.0,3.0151,3.0151,3.0059,3.0151,162500.0
2005-02-22 12:00:00,3.3,3.3,3.25,3.26,182500.0,3.0151,3.0151,2.9694,2.9785,182500.0
2005-02-22 12:30:00,3.26,3.27,3.26,3.26,115500.0,2.9785,2.9877,2.9785,2.9785,115500.0
2005-02-22 13:00:00,3.26,3.3,3.26,3.29,112500.0,2.9785,3.0151,2.9785,3.0059,112500.0
2005-02-22 13:30:00,3.29,3.29,3.27,3.27,61500.0,3.0059,3.0059,2.9877,2.9877,61500.0
2005-02-22 14:00:00,3.27,3.29,3.27,3.28,132500.0,2.9877,3.0059,2.9877,2.9968,132500.0
2005-02-22 14:30:00,3.28,3.29,3.28,3.29,48000.0,2.9968,3.0059,2.9968,3.0059,48000.0
2005-02-22 15:00:00,3.29,3.29,3.27,3.27,122500.0,3.0059,3.0059,2.9877,2.9877,122500.0
2005-02-22 15:30:00,3.27,3.28,3.26,3.26,130000.0,2.9877,2.9968,2.9785,2.9785,130000.0
2005-02-23 09:30:00,3.28,3.34,3.25,3.25,205500.0,2.9968,3.0516,2.9694,2.9694,205500.0
2005-02-23 10:00:00,3.25,3.28,3.25,3.28,149000.0,2.9694,2.9968,2.9694,2.9968,149000.0
2005-02-23 10:30:00,3.27,3.28,3.26,3.27,98500.0,2.9877,2.9968,2.9785,2.9877,98500.0
2005-02-23 11:00:00,3.27,3.31,3.27,3.31,56500.0,2.9877,3.0242,2.9877,3.0242,56500.0
2005-02-23 11:30:00,3.31,3.32,3.29,3.29,55500.0,3.0242,3.0334,3.0059,3.0059,55500.0
2005-02-23 12:00:00,3.29,3.29,3.28,3.29,57500.0,3.0059,3.0059,2.9968,3.0059,57500.0
2005-02-23 12:30:00,3.29,3.29,3.28,3.28,30000.0,3.0059,3.0059,2.9968,2.9968,30000.0
2005-02-23 13:00:00,3.28,3.28,3.28,3.28,33000.0,2.9968,2.9968,2.9968,2.9968,33000.0
2005-02-23 13:30:00,3.28,3.28,3.28,3.28,46500.0,2.9968,2.9968,2.9968,2.9968,46500.0
2005-02-23 14:00:00,3.28,3.28,3.25,3.25,126000.0,2.9968,2.9968,2.9694,2.9694,126000.0
2005-02-23 14:30:00,3.25,3.26,3.25,3.25,60500.0,2.9694,2.9785,2.9694,2.9694,60500.0
2005-02-23 15:00:00,3.25,3.25,3.25,3.25,71000.0,2.9694,2.9694,2.9694,2.9694,71000.0
2005-02-23 15:30:00,3.25,3.28,3.24,3.24,281500.0,2.9694,2.9968,2.9603,2.9603,281500.0
2005-02-24 09:30:00,3.23,3.25,3.2,3.2,322000.0,2.9511,2.9694,2.9237,2.9237,322000.0
2005-02-24 10:00:00,3.2,3.23,3.18,3.21,204500.0,2.9237,2.9511,2.9054,2.9329,204500.0
2005-02-24 10:30:00,3.21,3.24,3.21,3.21,193000.0,2.9329,2.9603,2.9329,2.9329,193000.0
2005-02-24 11:00:00,3.21,3.24,3.21,3.23,109000.0,2.9329,2.9603,2.9329,2.9511,109000.0
2005-02-24 11:30:00,3.23,3.23,3.21,3.21,64000.0,2.9511,2.9511,2.9329,2.9329,64000.0
2005-02-24 12:00:00,3.21,3.22,3.21,3.22,60500.0,2.9329,2.942,2.9329,2.942,60500.0
2005-02-24 12:30:00,3.22,3.23,3.22,3.22,22500.0,2.942,2.9511,2.942,2.942,22500.0
2005-02-24 13:00:00,3.22,3.24,3.22,3.23,61500.0,2.942,2.9603,2.942,2.9511,61500.0
2005-02-24 13:30:00,3.23,3.24,3.23,3.24,60500.0,2.9511,2.9603,2.9511,2.9603,60500.0
2005-02-24 14:00:00,3.24,3.27,3.23,3.27,96500.0,2.9603,2.9877,2.9511,2.9877,96500.0
2005-02-24 14:30:00,3.27,3.28,3.25,3.25,110500.0,2.9877,2.9968,2.9694,2.9694,110500.0
2005-02-24 15:00:00,3.25,3.26,3.23,3.24,109000.0,2.9694,2.9785,2.9511,2.9603,109000.0
2005-02-24 15:30:00,3.24,3.26,3.24,3.26,140000.0,2.9603,2.9785,2.9603,2.9785,140000.0
2005-02-25 09:30:00,3.31,3.39,3.3,3.33,389000.0,3.0242,3.0973,3.0151,3.0425,389000.0
2005-02-25 10:00:00,3.33,3.33,3.32,3.33,128500.0,3.0425,3.0425,3.0334,3.0425,128500.0
2005-02-25 10:30:00,3.33,3.33,3.32,3.33,76500.0,3.0425,3.0425,3.0334,3.0425,76500.0
2005-02-25 11:00:00,3.33,3.33,3.32,3.32,108500.0,3.0425,3.0425,3.0334,3.0334,108500.0
2005-02-25 11:30:00,3.33,3.33,3.32,3.33,248500.0,3.0425,3.0425,3.0334,3.0425,248500.0
2005-02-25 12:00:00,3.33,3.33,3.32,3.32,85000.0,3.0425,3.0425,3.0334,3.0334,85000.0
2005-02-25 12:30:00,3.32,3.32,3.31,3.32,76000.0,3.0334,3.0334,3.0242,3.0334,76000.0
2005-02-25 13:00:00,3.32,3.32,3.31,3.32,68500.0,3.0334,3.0334,3.0242,3.0334,68500.0
2005-02-25 13:30:00,3.32,3.32,3.31,3.32,73000.0,3.0334,3.0334,3.0242,3.0334,73000.0
2005-02-25 14:00:00,3.32,3.33,3.32,3.33,69000.0,3.0334,3.0425,3.0334,3.0425,69000.0
2005-02-25 14:30:00,3.33,3.33,3.32,3.33,94500.0,3.0425,3.0425,3.0334,3.0425,94500.0
2005-02-25 15:00:00,3.33,3.34,3.32,3.34,142000.0,3.0425,3.0516,3.0334,3.0516,142000.0
2005-02-25 15:30:00,3.34,3.34,3.32,3.34,338000.0,3.0516,3.0516,3.0334,3.0516,338000.0
2005-02-28 09:30:00,3.32,3.33,3.31,3.31,244000.0,3.0334,3.0425,3.0242,3.0242,244000.0
2005-02-28 10:00:00,3.31,3.31,3.3,3.31,356000.0,3.0242,3.0242,3.0151,3.0242,356000.0
2005-02-28 10:30:00,3.31,3.32,3.31,3.31,682500.0,3.0242,3.0334,3.0242,3.0242,682500.0
2005-02-28 11:00:00,3.31,3.31,3.29,3.29,210500.0,3.0242,3.0242,3.0059,3.0059,210500.0
2005-02-28 11:30:00,3.29,3.3,3.29,3.29,94000.0,3.0059,3.0151,3.0059,3.0059,94000.0
2005-02-28 12:00:00,3.3,3.3,3.29,3.29,153500.0,3.0151,3.0151,3.0059,3.0059,153500.0
2005-02-28 12:30:00,3.29,3.3,3.2,3.29,545500.0,3.0059,3.0151,2.9237,3.0059,545500.0
2005-02-28 13:00:00,3.29,3.29,3.28,3.29,48000.0,3.0059,3.0059,2.9968,3.0059,48000.0
2005-02-28 13:30:00,3.29,3.29,3.28,3.28,71500.0,3.0059,3.0059,2.9968,2.9968,71500.0
2005-02-28 14:00:00,3.28,3.29,3.28,3.28,122000.0,2.9968,3.0059,2.9968,2.9968,122000.0
2005-02-28 14:30:00,3.28,3.29,3.28,3.29,557500.0,2.9968,3.0059,2.9968,3.0059,557500.0
2005-02-28 15:00:00,3.29,3.32,3.29,3.32,211500.0,3.0059,3.0334,3.0059,3.0334,211500.0
2005-02-28 15:30:00,3.32,3.32,3.28,3.31,745500.0,3.0334,3.0334,2.9968,3.0242,745500.0
2005-03-01 09:30:00,3.34,3.34,3.3,3.31,241000.0,3.0516,3.0516,3.0151,3.0242,241000.0
2005-03-01 10:00:00,3.32,3.33,3.31,3.32,195500.0,3.0334,3.0425,3.0242,3.0334,195500.0
2005-03-01 10:30:00,3.32,3.33,3.3,3.32,227000.0,3.0334,3.0425,3.0151,3.0334,227000.0
2005-03-01 11:00:00,3.32,3.32,3.3,3.31,129500.0,3.0334,3.0334,3.0151,3.0242,129500.0
2005-03-01 11:30:00,3.31,3.33,3.31,3.33,160500.0,3.0242,3.0425,3.0242,3.0425,160500.0
2005-03-01 12:00:00,3.33,3.33,3.32,3.33,77500.0,3.0425,3.0425,3.0334,3.0425,77500.0
2005-03-01 12:30:00,3.33,3.33,3.32,3.33,140000.0,3.0425,3.0425,3.0334,3.0425,140000.0
2005-03-01 13:00:00,3.33,3.33,3.32,3.32,88500.0,3.0425,3.0425,3.0334,3.0334,88500.0
2005-03-01 13:30:00,3.31,3.34,3.31,3.33,383500.0,3.0242,3.0516,3.0242,3.0425,383500.0
2005-03-01 14:00:00,3.33,3.34,3.32,3.33,106000.0,3.0425,3.0516,3.0334,3.0425,106000.0
2005-03-01 14:30:00,3.33,3.34,3.32,3.32,167500.0,3.0425,3.0516,3.0334,3.0334,167500.0
2005-03-01 15:00:00,3.33,3.34,3.32,3.33,365500.0,3.0425,3.0516,3.0334,3.0425,365500.0
2005-03-01 15:30:00,3.33,3.33,3.31,3.31,502000.0,3.0425,3.0425,3.0242,3.0242,502000.0
2005-03-02 09:30:00,3.33,3.34,3.31,3.34,363000.0,3.0425,3.0516,3.0242,3.0516,363000.0
2005-03-02 10:00:00,3.35,3.35,3.32,3.33,90500.0,3.0608,3.0608,3.0334,3.0425,90500.0
2005-03-02 10:30:00,3.33,3.33,3.32,3.33,116000.0,3.0425,3.0425,3.0334,3.0425,116000.0
2005-03-02 11:00:00,3.33,3.34,3.31,3.32,118500.0,3.0425,3.0516,3.0242,3.0334,118500.0
2005-03-02 11:30:00,3.32,3.36,3.32,3.35,326500.0,3.0334,3.0699,3.0334,3.0608,326500.0
2005-03-02 12:00:00,3.34,3.35,3.32,3.33,238500.0,3.0516,3.0608,3.0334,3.0425,238500.0
2005-03-02 12:30:00,3.33,3.34,3.32,3.32,39000.0,3.0425,3.0516,3.0334,3.0334,39000.0
2005-03-02 13:00:00,3.32,3.33,3.32,3.33,34000.0,3.0334,3.0425,3.0334,3.0425,34000.0
2005-03-02 13:30:00,3.33,3.33,3.29,3.3,107000.0,3.0425,3.0425,3.0059,3.0151,107000.0
2005-03-02 14:00:00,3.31,3.31,3.3,3.31,52000.0,3.0242,3.0242,3.0151,3.0242,52000.0
2005-03-02 14:30:00,3.31,3.31,3.29,3.31,349000.0,3.0242,3.0242,3.0059,3.0242,349000.0
2005-03-02 15:00:00,3.31,3.33,3.3,3.33,72000.0,3.0242,3.0425,3.0151,3.0425,72000.0
2005-03-02 15:30:00,3.34,3.35,3.31,3.32,170000.0,3.0516,3.0608,3.0242,3.0334,170000.0
2005-03-03 09:30:00,3.34,3.35,3.29,3.31,101500.0,3.0516,3.0608,3.0059,3.0242,101500.0
2005-03-03 10:00:00,3.31,3.31,3.29,3.31,123500.0,3.0242,3.0242,3.0059,3.0242,123500.0
2005-03-03 10:30:00,3.31,3.32,3.3,3.3,140500.0,3.0242,3.0334,3.0151,3.0151,140500.0
2005-03-03 11:00:00,3.3,3.32,3.3,3.3,113000.0,3.0151,3.0334,3.0151,3.0151,113000.0
2005-03-03 11:30:00,3.3,3.3,3.29,3.3,112500.0,3.0151,3.0151,3.0059,3.0151,112500.0
2005-03-03 12:00:00,3.29,3.3,3.29,3.29,99500.0,3.0059,3.0151,3.0059,3.0059,99500.0
2005-03-03 12:30:00,3.29,3.29,3.27,3.28,91000.0,3.0059,3.0059,2.9877,2.9968,91000.0
2005-03-03 13:00:00,3.28,3.31,3.27,3.29,77500.0,2.9968,3.0242,2.9877,3.0059,77500.0
2005-03-03 13:30:00,3.28,3.3,3.28,3.28,86500.0,2.9968,3.0151,2.9968,2.9968,86500.0
2005-03-03 14:00:00,3.28,3.3,3.27,3.3,96500.0,2.9968,3.0151,2.9877,3.0151,96500.0
2005-03-03 14:30:00,3.29,3.29,3.27,3.28,150000.0,3.0059,3.0059,2.9877,2.9968,150000.0
2005-03-03 15:00:00,3.28,3.3,3.28,3.29,127000.0,2.9968,3.0151,2.9968,3.0059,127000.0
2005-03-03 15:30:00,3.29,3.29,3.26,3.27,248500.0,3.0059,3.0059,2.9785,2.9877,248500.0
2005-03-04 09:30:00,3.31,3.31,3.27,3.29,76000.0,3.0242,3.0242,2.9877,3.0059,76000.0
2005-03-04 10:00:00,3.28,3.3,3.27,3.28,72500.0,2.9968,3.0151,2.9877,2.9968,72500.0
2005-03-04 10:30:00,3.28,3.29,3.27,3.28,60000.0,2.9968,3.0059,2.9877,2.9968,60000.0
2005-03-04 11:00:00,3.28,3.29,3.27,3.29,34500.0,2.9968,3.0059,2.9877,3.0059,34500.0
2005-03-04 11:30:00,3.29,3.29,3.28,3.29,47000.0,3.0059,3.0059,2.9968,3.0059,47000.0
2005-03-04 12:00:00,3.29,3.29,3.28,3.28,25500.0,3.0059,3.0059,2.9968,2.9968,25500.0
2005-03-04 12:30:00,3.28,3.29,3.28,3.29,95000.0,2.9968,3.0059,2.9968,3.0059,95000.0
2005-03-04 13:00:00,3.29,3.29,3.28,3.28,27500.0,3.0059,3.0059,2.9968,2.9968,27500.0
2005-03-04 13:30:00,3.28,3.29,3.27,3.28,176000.0,2.9968,3.0059,2.9877,2.9968,176000.0
2005-03-04 14:00:00,3.29,3.29,3.27,3.28,119000.0,3.0059,3.0059,2.9877,2.9968,119000.0
2005-03-04 14:30:00,3.28,3.29,3.27,3.29,36000.0,2.9968,3.0059,2.9877,3.0059,36000.0
2005-03-04 15:00:00,3.29,3.3,3.28,3.3,92000.0,3.0059,3.0151,2.9968,3.0151,92000.0
2005-03-04 15:30:00,3.3,3.3,3.28,3.29,470500.0,3.0151,3.0151,2.9968,3.0059,470500.0
2005-03-07 09:30:00,3.29,3.32,3.28,3.31,60500.0,3.0059,3.0334,2.9968,3.0242,60500.0
2005-03-07 10:00:00,3.32,3.32,3.29,3.3,129500.0,3.0334,3.0334,3.0059,3.0151,129500.0
2005-03-07 10:30:00,3.3,3.31,3.29,3.3,121000.0,3.0151,3.0242,3.0059,3.0151,121000.0
2005-03-07 11:00:00,3.29,3.3,3.29,3.3,59000.0,3.0059,3.0151,3.0059,3.0151,59000.0
2005-03-07 11:30:00,3.3,3.32,3.3,3.32,74500.0,3.0151,3.0334,3.0151,3.0334,74500.0
2005-03-07 12:00:00,3.32,3.32,3.3,3.32,41000.0,3.0334,3.0334,3.0151,3.0334,41000.0
2005-03-07 12:30:00,3.31,3.31,3.3,3.31,17000.0,3.0242,3.0242,3.0151,3.0242,17000.0
2005-03-07 13:00:00,3.31,3.31,3.3,3.3,29000.0,3.0242,3.0242,3.0151,3.0151,29000.0
2005-03-07 13:30:00,3.3,3.31,3.3,3.31,34000.0,3.0151,3.0242,3.0151,3.0242,34000.0
2005-03-07 14:00:00,3.31,3.31,3.29,3.29,75000.0,3.0242,3.0242,3.0059,3.0059,75000.0
2005-03-07 14:30:00,3.29,3.3,3.29,3.3,53000.0,3.0059,3.0151,3.0059,3.0151,53000.0
2005-03-07 15:00:00,3.29,3.31,3.29,3.31,81500.0,3.0059,3.0242,3.0059,3.0242,81500.0
2005-03-07 15:30:00,3.31,3.32,3.29,3.32,185500.0,3.0242,3.0334,3.0059,3.0334,185500.0
2005-03-08 09:30:00,3.31,3.36,3.31,3.35,147000.0,3.0242,3.0699,3.0242,3.0608,147000.0
2005-03-08 10:00:00,3.35,3.35,3.32,3.32,1034500.0,3.0608,3.0608,3.0334,3.0334,1034500.0
2005-03-08 10:30:00,3.32,3.32,3.3,3.3,253000.0,3.0334,3.0334,3.0151,3.0151,253000.0
2005-03-08 11:00:00,3.3,3.32,3.3,3.3,286000.0,3.0151,3.0334,3.0151,3.0151,286000.0
2005-03-08 11:30:00,3.3,3.3,3.29,3.3,92500.0,3.0151,3.0151,3.0059,3.0151,92500.0
2005-03-08 12:00:00,3.3,3.3,3.29,3.3,294500.0,3.0151,3.0151,3.0059,3.0151,294500.0
2005-03-08 12:30:00,3.3,3.32,3.3,3.31,141500.0,3.0151,3.0334,3.0151,3.0242,141500.0
2005-03-08 13:00:00,3.31,3.31,3.3,3.3,42000.0,3.0242,3.0242,3.0151,3.0151,42000.0
2005-03-08 13:30:00,3.3,3.32,3.3,3.3,118000.0,3.0151,3.0334,3.0151,3.0151,118000.0
2005-03-08 14:00:00,3.3,3.3,3.3,3.3,85500.0,3.0151,3.0151,3.0151,3.0151,85500.0
2005-03-08 14:30:00,3.3,3.31,3.3,3.3,86000.0,3.0151,3.0242,3.0151,3.0151,86000.0
2005-03-08 15:00:00,3.3,3.3,3.29,3.3,133000.0,3.0151,3.0151,3.0059,3.0151,133000.0
2005-03-08 15:30:00,3.3,3.31,3.28,3.3,319500.0,3.0151,3.0242,2.9968,3.0151,319500.0
2005-03-09 09:30:00,3.28,3.29,3.27,3.28,121500.0,2.9968,3.0059,2.9877,2.9968,121500.0
2005-03-09 10:00:00,3.28,3.29,3.28,3.28,76000.0,2.9968,3.0059,2.9968,2.9968,76000.0
2005-03-09 10:30:00,3.28,3.3,3.28,3.28,84000.0,2.9968,3.0151,2.9968,2.9968,84000.0
2005-03-09 11:00:00,3.28,3.28,3.28,3.28,83000.0,2.9968,2.9968,2.9968,2.9968,83000.0
2005-03-09 11:30:00,3.28,3.28,3.28,3.28,53000.0,2.9968,2.9968,2.9968,2.9968,53000.0
2005-03-09 12:00:00,3.28,3.28,3.28,3.28,32000.0,2.9968,2.9968,2.9968,2.9968,32000.0
2005-03-09 12:30:00,3.28,3.28,3.27,3.27,145000.0,2.9968,2.9968,2.9877,2.9877,145000.0
2005-03-09 13:00:00,3.27,3.29,3.27,3.28,79500.0,2.9877,3.0059,2.9877,2.9968,79500.0
2005-03-09 13:30:00,3.28,3.28,3.27,3.28,81000.0,2.9968,2.9968,2.9877,2.9968,81000.0
2005-03-09 14:00:00,3.28,3.3,3.28,3.28,39000.0,2.9968,3.0151,2.9968,2.9968,39000.0
2005-03-09 14:30:00,3.28,3.29,3.27,3.28,82000.0,2.9968,3.0059,2.9877,2.9968,82000.0
2005-03-09 15:00:00,3.28,3.29,3.28,3.28,66500.0,2.9968,3.0059,2.9968,2.9968,66500.0
2005-03-09 15:30:00,3.28,3.28,3.27,3.28,128000.0,2.9968,2.9968,2.9877,2.9968,128000.0
2005-03-10 09:30:00,3.29,3.29,3.27,3.28,83000.0,3.0059,3.0059,2.9877,2.9968,83000.0
2005-03-10 10:00:00,3.28,3.28,3.27,3.27,79500.0,2.9968,2.9968,2.9877,2.9877,79500.0
2005-03-10 10:30:00,3.27,3.29,3.27,3.27,139500.0,2.9877,3.0059,2.9877,2.9877,139500.0
2005-03-10 11:00:00,3.27,3.27,3.26,3.26,95500.0,2.9877,2.9877,2.9785,2.9785,95500.0
2005-03-10 11:30:00,3.26,3.26,3.25,3.25,49500.0,2.9785,2.9785,2.9694,2.9694,49500.0
2005-03-10 12:00:00,3.26,3.26,3.25,3.25,60000.0,2.9785,2.9785,2.9694,2.9694,60000.0
2005-03-10 12:30:00,3.25,3.26,3.25,3.26,70000.0,2.9694,2.9785,2.9694,2.9785,70000.0
2005-03-10 13:00:00,3.25,3.26,3.25,3.26,129500.0,2.9694,2.9785,2.9694,2.9785,129500.0
2005-03-10 13:30:00,3.26,3.28,3.26,3.26,148000.0,2.9785,2.9968,2.9785,2.9785,148000.0
2005-03-10 14:00:00,3.26,3.26,3.25,3.25,77500.0,2.9785,2.9785,2.9694,2.9694,77500.0
2005-03-10 14:30:00,3.25,3.25,3.25,3.25,21000.0,2.9694,2.9694,2.9694,2.9694,21000.0
2005-03-10 15:00:00,3.25,3.25,3.24,3.25,73500.0,2.9694,2.9694,2.9603,2.9694,73500.0
2005-03-10 15:30:00,3.25,3.27,3.24,3.25,329000.0,2.9694,2.9877,2.9603,2.9694,329000.0
2005-03-11 09:30:00,3.26,3.29,3.25,3.28,35000.0,2.9785,3.0059,2.9694,2.9968,35000.0
2005-03-11 10:00:00,3.29,3.29,3.26,3.26,34500.0,3.0059,3.0059,2.9785,2.9785,34500.0
2005-03-11 10:30:00,3.26,3.28,3.25,3.25,100000.0,2.9785,2.9968,2.9694,2.9694,100000.0
2005-03-11 11:00:00,3.26,3.26,3.25,3.25,55500.0,2.9785,2.9785,2.9694,2.9694,55500.0
2005-03-11 11:30:00,3.25,3.26,3.25,3.25,63000.0,2.9694,2.9785,2.9694,2.9694,63000.0
2005-03-11 12:00:00,3.25,3.26,3.25,3.26,51500.0,2.9694,2.9785,2.9694,2.9785,51500.0
2005-03-11 12:30:00,3.26,3.26,3.25,3.25,26000.0,2.9785,2.9785,2.9694,2.9694,26000.0
2005-03-11 13:00:00,3.25,3.25,3.25,3.25,17500.0,2.9694,2.9694,2.9694,2.9694,17500.0
2005-03-11 13:30:00,3.25,3.25,3.23,3.23,45500.0,2.9694,2.9694,2.9511,2.9511,45500.0
2005-03-11 14:00:00,3.23,3.24,3.23,3.24,93000.0,2.9511,2.9603,2.9511,2.9603,93000.0
2005-03-11 14:30:00,3.24,3.24,3.22,3.23,48500.0,2.9603,2.9603,2.942,2.9511,48500.0
2005-03-11 15:00:00,3.23,3.24,3.22,3.23,78000.0,2.9511,2.9603,2.942,2.9511,78000.0
2005-03-11 15:30:00,3.23,3.25,3.23,3.24,57000.0,2.9511,2.9694,2.9511,2.9603,57000.0
2005-03-14 09:30:00,3.22,3.28,3.22,3.26,128000.0,2.942,2.9968,2.942,2.9785,128000.0
2005-03-14 10:00:00,3.26,3.26,3.25,3.26,128000.0,2.9785,2.9785,2.9694,2.9785,128000.0
2005-03-14 10:30:00,3.26,3.27,3.25,3.25,144000.0,2.9785,2.9877,2.9694,2.9694,144000.0
2005-03-14 11:00:00,3.25,3.26,3.25,3.26,90000.0,2.9694,2.9785,2.9694,2.9785,90000.0
2005-03-14 11:30:00,3.26,3.27,3.26,3.26,193000.0,2.9785,2.9877,2.9785,2.9785,193000.0
2005-03-14 12:00:00,3.26,3.26,3.25,3.25,106500.0,2.9785,2.9785,2.9694,2.9694,106500.0
2005-03-14 12:30:00,3.25,3.26,3.25,3.26,121500.0,2.9694,2.9785,2.9694,2.9785,121500.0
2005-03-14 13:00:00,3.26,3.26,3.23,3.24,60500.0,2.9785,2.9785,2.9511,2.9603,60500.0
2005-03-14 13:30:00,3.24,3.25,3.23,3.24,50000.0,2.9603,2.9694,2.9511,2.9603,50000.0
2005-03-14 14:00:00,3.24,3.25,3.24,3.25,44000.0,2.9603,2.9694,2.9603,2.9694,44000.0
2005-03-14 14:30:00,3.25,3.26,3.25,3.26,83000.0,2.9694,2.9785,2.9694,2.9785,83000.0
2005-03-14 15:00:00,3.26,3.27,3.25,3.26,104000.0,2.9785,2.9877,2.9694,2.9785,104000.0
2005-03-14 15:30:00,3.26,3.26,3.24,3.26,226000.0,2.9785,2.9785,2.9603,2.9785,226000.0
2005-03-15 09:30:00,3.27,3.29,3.26,3.29,62000.0,2.9877,3.0059,2.9785,3.0059,62000.0
2005-03-15 10:00:00,3.29,3.29,3.24,3.24,29500.0,3.0059,3.0059,2.9603,2.9603,29500.0
2005-03-15 10:30:00,3.24,3.26,3.24,3.26,56500.0,2.9603,2.9785,2.9603,2.9785,56500.0
2005-03-15 11:00:00,3.26,3.26,3.23,3.23,46000.0,2.9785,2.9785,2.9511,2.9511,46000.0
2005-03-15 11:30:00,3.23,3.23,3.2,3.2,394000.0,2.9511,2.9511,2.9237,2.9237,394000.0
2005-03-15 12:00:00,3.2,3.2,3.19,3.19,54500.0,2.9237,2.9237,2.9146,2.9146,54500.0
2005-03-15 12:30:00,3.19,3.2,3.19,3.2,142500.0,2.9146,2.9237,2.9146,2.9237,142500.0
2005-03-15 13:00:00,3.2,3.2,3.19,3.19,70500.0,2.9237,2.9237,2.9146,2.9146,70500.0
2005-03-15 13:30:00,3.19,3.2,3.19,3.2,237000.0,2.9146,2.9237,2.9146,2.9237,237000.0
2005-03-15 14:00:00,3.19,3.2,3.16,3.18,86500.0,2.9146,2.9237,2.8872,2.9054,86500.0
2005-03-15 14:30:00,3.18,3.19,3.17,3.18,60000.0,2.9054,2.9146,2.8963,2.9054,60000.0
2005-03-15 15:00:00,3.18,3.21,3.18,3.2,201500.0,2.9054,2.9329,2.9054,2.9237,201500.0
2005-03-15 15:30:00,3.2,3.21,3.2,3.2,265500.0,2.9237,2.9329,2.9237,2.9237,265500.0
2005-03-16 09:30:00,3.18,3.23,3.18,3.23,208000.0,2.9054,2.9511,2.9054,2.9511,208000.0
2005-03-16 10:00:00,3.23,3.25,3.22,3.24,63000.0,2.9511,2.9694,2.942,2.9603,63000.0
2005-03-16 10:30:00,3.24,3.24,3.19,3.2,151000.0,2.9603,2.9603,2.9146,2.9237,151000.0
2005-03-16 11:00:00,3.2,3.21,3.19,3.19,38000.0,2.9237,2.9329,2.9146,2.9146,38000.0
2005-03-16 11:30:00,3.19,3.21,3.19,3.2,39500.0,2.9146,2.9329,2.9146,2.9237,39500.0
2005-03-16 12:00:00,3.2,3.2,3.19,3.2,43000.0,2.9237,2.9237,2.9146,2.9237,43000.0
2005-03-16 12:30:00,3.2,3.23,3.2,3.22,51500.0,2.9237,2.9511,2.9237,2.942,51500.0
2005-03-16 13:00:00,3.22,3.22,3.21,3.21,59000.0,2.942,2.942,2.9329,2.9329,59000.0
2005-03-16 13:30:00,3.21,3.21,3.19,3.19,50500.0,2.9329,2.9329,2.9146,2.9146,50500.0
2005-03-16 14:00:00,3.19,3.2,3.18,3.18,91000.0,2.9146,2.9237,2.9054,2.9054,91000.0
2005-03-16 14:30:00,3.18,3.21,3.18,3.2,57500.0,2.9054,2.9329,2.9054,2.9237,57500.0
2005-03-16 15:00:00,3.2,3.21,3.19,3.2,156500.0,2.9237,2.9329,2.9146,2.9237,156500.0
2005-03-16 15:30:00,3.2,3.23,3.2,3.22,450000.0,2.9237,2.9511,2.9237,2.942,450000.0
2005-03-17 09:30:00,3.25,3.25,3.2,3.2,57500.0,2.9694,2.9694,2.9237,2.9237,57500.0
2005-03-17 10:00:00,3.2,3.2,3.2,3.2,61500.0,2.9237,2.9237,2.9237,2.9237,61500.0
2005-03-17 10:30:00,3.2,3.2,3.18,3.19,99500.0,2.9237,2.9237,2.9054,2.9146,99500.0
2005-03-17 11:00:00,3.2,3.2,3.19,3.2,68500.0,2.9237,2.9237,2.9146,2.9237,68500.0
2005-03-17 11:30:00,3.2,3.2,3.18,3.19,45000.0,2.9237,2.9237,2.9054,2.9146,45000.0
2005-03-17 12:00:00,3.18,3.18,3.17,3.17,75000.0,2.9054,2.9054,2.8963,2.8963,75000.0
2005-03-17 12:30:00,3.17,3.18,3.17,3.17,22000.0,2.8963,2.9054,2.8963,2.8963,22000.0
2005-03-17 13:00:00,3.17,3.18,3.17,3.17,37500.0,2.8963,2.9054,2.8963,2.8963,37500.0
2005-03-17 13:30:00,3.18,3.18,3.16,3.16,73500.0,2.9054,2.9054,2.8872,2.8872,73500.0
2005-03-17 14:00:00,3.16,3.18,3.15,3.17,71000.0,2.8872,2.9054,2.878,2.8963,71000.0
2005-03-17 14:30:00,3.16,3.17,3.16,3.17,45500.0,2.8872,2.8963,2.8872,2.8963,45500.0
2005-03-17 15:00:00,3.17,3.22,3.17,3.2,212000.0,2.8963,2.942,2.8963,2.9237,212000.0
2005-03-17 15:30:00,3.2,3.21,3.18,3.19,196000.0,2.9237,2.9329,2.9054,2.9146,196000.0
2005-03-18 09:30:00,3.2,3.21,3.17,3.18,1689500.0,2.9237,2.9329,2.8963,2.9054,1689500.0
2005-03-18 10:00:00,3.18,3.18,3.17,3.17,110000.0,2.9054,2.9054,2.8963,2.8963,110000.0
2005-03-18 10:30:00,3.18,3.24,3.17,3.22,168000.0,2.9054,2.9603,2.8963,2.942,168000.0
2005-03-18 11:00:00,3.22,3.22,3.12,3.2,242500.0,2.942,2.942,2.8506,2.9237,242500.0
2005-03-18 11:30:00,3.2,3.22,3.19,3.2,91500.0,2.9237,2.942,2.9146,2.9237,91500.0
2005-03-18 12:00:00,3.2,3.21,3.18,3.18,256500.0,2.9237,2.9329,2.9054,2.9054,256500.0
2005-03-18 12:30:00,3.18,3.18,3.17,3.17,19500.0,2.9054,2.9054,2.8963,2.8963,19500.0
2005-03-18 13:00:00,3.17,3.18,3.14,3.18,90000.0,2.8963,2.9054,2.8689,2.9054,90000.0
2005-03-18 13:30:00,3.18,3.19,3.18,3.19,50000.0,2.9054,2.9146,2.9054,2.9146,50000.0
2005-03-18 14:00:00,3.19,3.24,3.19,3.2,119500.0,2.9146,2.9603,2.9146,2.9237,119500.0
2005-03-18 14:30:00,3.2,3.24,3.2,3.2,114000.0,2.9237,2.9603,2.9237,2.9237,114000.0
2005-03-18 15:00:00,3.2,3.2,3.17,3.19,315500.0,2.9237,2.9237,2.8963,2.9146,315500.0
2005-03-18 15:30:00,3.19,3.2,3.15,3.18,460500.0,2.9146,2.9237,2.878,2.9054,460500.0
2005-03-21 09:30:00,3.17,3.2,3.15,3.18,118000.0,2.8963,2.9237,2.878,2.9054,118000.0
2005-03-21 10:00:00,3.18,3.18,3.16,3.17,79500.0,2.9054,2.9054,2.8872,2.8963,79500.0
2005-03-21 10:30:00,3.17,3.17,3.16,3.17,45500.0,2.8963,2.8963,2.8872,2.8963,45500.0
2005-03-21 11:00:00,3.16,3.2,3.16,3.17,191000.0,2.8872,2.9237,2.8872,2.8963,191000.0
2005-03-21 11:30:00,3.17,3.18,3.15,3.15,41500.0,2.8963,2.9054,2.878,2.878,41500.0
2005-03-21 12:00:00,3.15,3.18,3.15,3.18,28500.0,2.878,2.9054,2.878,2.9054,28500.0
2005-03-21 12:30:00,3.18,3.19,3.18,3.18,14000.0,2.9054,2.9146,2.9054,2.9054,14000.0
2005-03-21 13:00:00,3.18,3.19,3.18,3.18,21500.0,2.9054,2.9146,2.9054,2.9054,21500.0
2005-03-21 13:30:00,3.19,3.19,3.18,3.18,19500.0,2.9146,2.9146,2.9054,2.9054,19500.0
2005-03-21 14:00:00,3.18,3.2,3.16,3.17,69000.0,2.9054,2.9237,2.8872,2.8963,69000.0
2005-03-21 14:30:00,3.17,3.17,3.16,3.17,35000.0,2.8963,2.8963,2.8872,2.8963,35000.0
2005-03-21 15:00:00,3.17,3.18,3.16,3.18,38500.0,2.8963,2.9054,2.8872,2.9054,38500.0
2005-03-21 15:30:00,3.17,3.18,3.16,3.17,122500.0,2.8963,2.9054,2.8872,2.8963,122500.0
2005-03-22 09:30:00,3.16,3.18,3.14,3.15,173500.0,2.8872,2.9054,2.8689,2.878,173500.0
2005-03-22 10:00:00,3.15,3.15,3.14,3.15,107500.0,2.878,2.878,2.8689,2.878,107500.0
2005-03-22 10:30:00,3.15,3.15,3.13,3.14,156500.0,2.878,2.878,2.8598,2.8689,156500.0
2005-03-22 11:00:00,3.14,3.14,3.13,3.14,101000.0,2.8689,2.8689,2.8598,2.8689,101000.0
2005-03-22 11:30:00,3.14,3.14,3.12,3.13,138000.0,2.8689,2.8689,2.8506,2.8598,138000.0
2005-03-22 12:00:00,3.13,3.14,3.13,3.13,62000.0,2.8598,2.8689,2.8598,2.8598,62000.0
2005-03-22 12:30:00,3.13,3.15,3.13,3.15,385000.0,2.8598,2.878,2.8598,2.878,385000.0
2005-03-22 13:00:00,3.15,3.15,3.14,3.14,229000.0,2.878,2.878,2.8689,2.8689,229000.0
2005-03-22 13:30:00,3.14,3.15,3.14,3.15,278500.0,2.8689,2.878,2.8689,2.878,278500.0
2005-03-22 14:00:00,3.15,3.16,3.15,3.15,225500.0,2.878,2.8872,2.878,2.878,225500.0
2005-03-22 14:30:00,3.15,3.16,3.14,3.16,192000.0,2.878,2.8872,2.8689,2.8872,192000.0
2005-03-22 15:00:00,3.16,3.17,3.15,3.17,166000.0,2.8872,2.8963,2.878,2.8963,166000.0
2005-03-22 15:30:00,3.16,3.17,3.14,3.16,498000.0,2.8872,2.8963,2.8689,2.8872,498000.0
2005-03-23 09:30:00,3.14,3.17,3.12,3.16,389500.0,2.8689,2.8963,2.8506,2.8872,389500.0
2005-03-23 10:00:00,3.16,3.18,3.14,3.15,128500.0,2.8872,2.9054,2.8689,2.878,128500.0
2005-03-23 10:30:00,3.15,3.15,3.14,3.15,89500.0,2.878,2.878,2.8689,2.878,89500.0
2005-03-23 11:00:00,3.15,3.16,3.15,3.15,26500.0,2.878,2.8872,2.878,2.878,26500.0
2005-03-23 11:30:00,3.15,3.15,3.13,3.14,53000.0,2.878,2.878,2.8598,2.8689,53000.0
2005-03-23 12:00:00,3.14,3.15,3.14,3.14,88500.0,2.8689,2.878,2.8689,2.8689,88500.0
2005-03-23 12:30:00,3.14,3.14,3.14,3.14,31500.0,2.8689,2.8689,2.8689,2.8689,31500.0
2005-03-23 13:00:00,3.14,3.15,3.14,3.14,75500.0,2.8689,2.878,2.8689,2.8689,75500.0
2005-03-23 13:30:00,3.14,3.14,3.14,3.14,52500.0,2.8689,2.8689,2.8689,2.8689,52500.0
2005-03-23 14:00:00,3.14,3.15,3.14,3.14,60000.0,2.8689,2.878,2.8689,2.8689,60000.0
2005-03-23 14:30:00,3.14,3.14,3.13,3.14,148500.0,2.8689,2.8689,2.8598,2.8689,148500.0
2005-03-23 15:00:00,3.14,3.14,3.14,3.14,262500.0,2.8689,2.8689,2.8689,2.8689,262500.0
2005-03-23 15:30:00,3.14,3.14,3.12,3.12,135500.0,2.8689,2.8689,2.8506,2.8506,135500.0
2005-03-24 09:30:00,3.12,3.15,3.12,3.13,142500.0,2.8506,2.878,2.8506,2.8598,142500.0
2005-03-24 10:00:00,3.13,3.14,3.13,3.13,73000.0,2.8598,2.8689,2.8598,2.8598,73000.0
2005-03-24 10:30:00,3.13,3.13,3.11,3.12,76000.0,2.8598,2.8598,2.8415,2.8506,76000.0
2005-03-24 11:00:00,3.12,3.12,3.1,3.1,58500.0,2.8506,2.8506,2.8324,2.8324,58500.0
2005-03-24 11:30:00,3.11,3.11,3.09,3.1,53500.0,2.8415,2.8415,2.8232,2.8324,53500.0
2005-03-24 12:00:00,3.1,3.11,3.1,3.11,38000.0,2.8324,2.8415,2.8324,2.8415,38000.0
2005-03-24 12:30:00,3.11,3.14,3.11,3.13,87000.0,2.8415,2.8689,2.8415,2.8598,87000.0
2005-03-24 13:00:00,3.13,3.13,3.12,3.12,54500.0,2.8598,2.8598,2.8506,2.8506,54500.0
2005-03-24 13:30:00,3.12,3.12,3.09,3.09,83000.0,2.8506,2.8506,2.8232,2.8232,83000.0
2005-03-24 14:00:00,3.09,3.09,3.08,3.09,101000.0,2.8232,2.8232,2.8141,2.8232,101000.0
2005-03-24 14:30:00,3.09,3.09,3.07,3.07,102500.0,2.8232,2.8232,2.8049,2.8049,102500.0
2005-03-24 15:00:00,3.08,3.08,3.07,3.07,172000.0,2.8141,2.8141,2.8049,2.8049,172000.0
2005-03-24 15:30:00,3.07,3.07,3.06,3.06,376500.0,2.8049,2.8049,2.7958,2.7958,376500.0
2005-03-28 09:30:00,3.09,3.1,3.06,3.09,98500.0,2.8232,2.8324,2.7958,2.8232,98500.0
2005-03-28 10:00:00,3.09,3.11,3.09,3.1,161500.0,2.8232,2.8415,2.8232,2.8324,161500.0
2005-03-28 10:30:00,3.1,3.11,3.1,3.11,54500.0,2.8324,2.8415,2.8324,2.8415,54500.0
2005-03-28 11:00:00,3.11,3.11,3.1,3.11,115000.0,2.8415,2.8415,2.8324,2.8415,115000.0
2005-03-28 11:30:00,3.11,3.12,3.11,3.11,135500.0,2.8415,2.8506,2.8415,2.8415,135500.0
2005-03-28 12:00:00,3.12,3.12,3.1,3.11,112000.0,2.8506,2.8506,2.8324,2.8415,112000.0
2005-03-28 12:30:00,3.11,3.11,3.1,3.1,50500.0,2.8415,2.8415,2.8324,2.8324,50500.0
2005-03-28 13:00:00,3.1,3.11,3.09,3.09,74000.0,2.8324,2.8415,2.8232,2.8232,74000.0
2005-03-28 13:30:00,3.09,3.1,3.08,3.08,62000.0,2.8232,2.8324,2.8141,2.8141,62000.0
2005-03-28 14:00:00,3.08,3.1,3.07,3.1,71500.0,2.8141,2.8324,2.8049,2.8324,71500.0
2005-03-28 14:30:00,3.1,3.11,3.09,3.11,37000.0,2.8324,2.8415,2.8232,2.8415,37000.0
2005-03-28 15:00:00,3.11,3.11,3.1,3.1,97000.0,2.8415,2.8415,2.8324,2.8324,97000.0
2005-03-28 15:30:00,3.1,3.11,3.08,3.09,132500.0,2.8324,2.8415,2.8141,2.8232,132500.0
2005-03-29 09:30:00,3.1,3.1,3.07,3.08,79500.0,2.8324,2.8324,2.8049,2.8141,79500.0
2005-03-29 10:00:00,3.08,3.11,3.08,3.1,92500.0,2.8141,2.8415,2.8141,2.8324,92500.0
2005-03-29 10:30:00,3.1,3.11,3.09,3.11,70000.0,2.8324,2.8415,2.8232,2.8415,70000.0
2005-03-29 11:00:00,3.11,3.11,3.1,3.1,42500.0,2.8415,2.8415,2.8324,2.8324,42500.0
2005-03-29 11:30:00,3.1,3.1,3.09,3.09,55000.0,2.8324,2.8324,2.8232,2.8232,55000.0
2005-03-29 12:00:00,3.09,3.09,3.05,3.05,102000.0,2.8232,2.8232,2.7867,2.7867,102000.0
2005-03-29 12:30:00,3.05,3.05,3.03,3.03,85500.0,2.7867,2.7867,2.7684,2.7684,85500.0
2005-03-29 13:00:00,3.03,3.04,3.0,3.01,95500.0,2.7684,2.7775,2.741,2.7501,95500.0
2005-03-29 13:30:00,3.02,3.05,3.01,3.04,61500.0,2.7593,2.7867,2.7501,2.7775,61500.0
2005-03-29 14:00:00,3.04,3.05,3.02,3.04,57500.0,2.7775,2.7867,2.7593,2.7775,57500.0
2005-03-29 14:30:00,3.03,3.04,3.01,3.03,166500.0,2.7684,2.7775,2.7501,2.7684,166500.0
2005-03-29 15:00:00,3.03,3.03,3.01,3.02,273000.0,2.7684,2.7684,2.7501,2.7593,273000.0
2005-03-29 15:30:00,3.02,3.03,2.99,3.0,242500.0,2.7593,2.7684,2.7318,2.741,242500.0
2005-03-30 09:30:00,2.38,2.67,2.37,2.62,4113000.0,2.1745,2.4395,2.1654,2.3938,4113000.0
2005-03-30 10:00:00,2.62,2.62,2.45,2.48,1859500.0,2.3938,2.3938,2.2385,2.2659,1859500.0
2005-03-30 10:30:00,2.48,2.53,2.45,2.46,1642500.0,2.2659,2.3116,2.2385,2.2476,1642500.0
2005-03-30 11:00:00,2.46,2.53,2.43,2.5,2019000.0,2.2476,2.3116,2.2202,2.2842,2019000.0
2005-03-30 11:30:00,2.5,2.51,2.45,2.45,1642500.0,2.2842,2.2933,2.2385,2.2385,1642500.0
2005-03-30 12:00:00,2.45,2.48,2.45,2.48,5152000.0,2.2385,2.2659,2.2385,2.2659,5152000.0
2005-03-30 12:30:00,2.48,2.49,2.46,2.46,2026000.0,2.2659,2.275,2.2476,2.2476,2026000.0
2005-03-30 13:00:00,2.46,2.47,2.46,2.46,870000.0,2.2476,2.2567,2.2476,2.2476,870000.0
2005-03-30 13:30:00,2.46,2.47,2.44,2.46,989000.0,2.2476,2.2567,2.2293,2.2476,989000.0
2005-03-30 14:00:00,2.46,2.46,2.45,2.46,437000.0,2.2476,2.2476,2.2385,2.2476,437000.0
2005-03-30 14:30:00,2.46,2.48,2.46,2.47,2310000.0,2.2476,2.2659,2.2476,2.2567,2310000.0
2005-03-30 15:00:00,2.47,2.55,2.47,2.5,2082500.0,2.2567,2.3298,2.2567,2.2842,2082500.0
2005-03-30 15:30:00,2.5,2.52,2.46,2.49,2200500.0,2.2842,2.3024,2.2476,2.275,2200500.0
2005-03-31 09:30:00,2.49,2.49,2.45,2.47,571500.0,2.275,2.275,2.2385,2.2567,571500.0
2005-03-31 10:00:00,2.47,2.51,2.46,2.49,313000.0,2.2567,2.2933,2.2476,2.275,313000.0
2005-03-31 10:30:00,2.5,2.5,2.49,2.49,133500.0,2.2842,2.2842,2.275,2.275,133500.0
2005-03-31 11:00:00,2.49,2.51,2.48,2.51,202000.0,2.275,2.2933,2.2659,2.2933,202000.0
2005-03-31 11:30:00,2.51,2.51,2.5,2.5,122000.0,2.2933,2.2933,2.2842,2.2842,122000.0
2005-03-31 12:00:00,2.5,2.5,2.48,2.49,93500.0,2.2842,2.2842,2.2659,2.275,93500.0
2005-03-31 12:30:00,2.49,2.5,2.49,2.5,126000.0,2.275,2.2842,2.275,2.2842,126000.0
2005-03-31 13:00:00,2.5,2.52,2.5,2.52,151500.0,2.2842,2.3024,2.2842,2.3024,151500.0
2005-03-31 13:30:00,2.52,2.52,2.51,2.52,257000.0,2.3024,2.3024,2.2933,2.3024,257000.0
2005-03-31 14:00:00,2.52,2.52,2.49,2.49,197000.0,2.3024,2.3024,2.275,2.275,197000.0
2005-03-31 14:30:00,2.49,2.51,2.49,2.5,224500.0,2.275,2.2933,2.275,2.2842,224500.0
2005-03-31 15:00:00,2.5,2.51,2.49,2.5,250000.0,2.2842,2.2933,2.275,2.2842,250000.0
2005-03-31 15:30:00,2.49,2.52,2.49,2.52,327000.0,2.275,2.3024,2.275,2.3024,327000.0
2005-04-01 09:30:00,2.5,2.54,2.5,2.53,195500.0,2.2842,2.3207,2.2842,2.3116,195500.0
2005-04-01 10:00:00,2.53,2.53,2.51,2.52,187000.0,2.3116,2.3116,2.2933,2.3024,187000.0
2005-04-01 10:30:00,2.52,2.53,2.49,2.5,253500.0,2.3024,2.3116,2.275,2.2842,253500.0
2005-04-01 11:00:00,2.5,2.5,2.49,2.5,153000.0,2.2842,2.2842,2.275,2.2842,153000.0
2005-04-01 11:30:00,2.5,2.52,2.49,2.52,94500.0,2.2842,2.3024,2.275,2.3024,94500.0
2005-04-01 12:00:00,2.52,2.53,2.51,2.52,125500.0,2.3024,2.3116,2.2933,2.3024,125500.0
2005-04-01 12:30:00,2.51,2.52,2.51,2.52,99000.0,2.2933,2.3024,2.2933,2.3024,99000.0
2005-04-01 13:00:00,2.52,2.52,2.5,2.5,164500.0,2.3024,2.3024,2.2842,2.2842,164500.0
2005-04-01 13:30:00,2.5,2.51,2.49,2.49,374000.0,2.2842,2.2933,2.275,2.275,374000.0
2005-04-01 14:00:00,2.5,2.51,2.49,2.5,263500.0,2.2842,2.2933,2.275,2.2842,263500.0
2005-04-01 14:30:00,2.5,2.51,2.49,2.5,155500.0,2.2842,2.2933,2.275,2.2842,155500.0
2005-04-01 15:00:00,2.49,2.51,2.48,2.5,227500.0,2.275,2.2933,2.2659,2.2842,227500.0
2005-04-01 15:30:00,2.5,2.52,2.48,2.49,354500.0,2.2842,2.3024,2.2659,2.275,354500.0
2005-04-04 09:30:00,2.47,2.5,2.46,2.48,285500.0,2.2567,2.2842,2.2476,2.2659,285500.0
2005-04-04 10:00:00,2.48,2.49,2.45,2.46,213500.0,2.2659,2.275,2.2385,2.2476,213500.0
2005-04-04 10:30:00,2.45,2.48,2.45,2.47,169000.0,2.2385,2.2659,2.2385,2.2567,169000.0
2005-04-04 11:00:00,2.47,2.48,2.45,2.47,237000.0,2.2567,2.2659,2.2385,2.2567,237000.0
2005-04-04 11:30:00,2.47,2.5,2.47,2.5,182500.0,2.2567,2.2842,2.2567,2.2842,182500.0
2005-04-04 12:00:00,2.49,2.49,2.48,2.48,60500.0,2.275,2.275,2.2659,2.2659,60500.0
2005-04-04 12:30:00,2.48,2.51,2.47,2.5,219000.0,2.2659,2.2933,2.2567,2.2842,219000.0
2005-04-04 13:00:00,2.5,2.5,2.47,2.47,287000.0,2.2842,2.2842,2.2567,2.2567,287000.0
2005-04-04 13:30:00,2.47,2.51,2.47,2.5,201000.0,2.2567,2.2933,2.2567,2.2842,201000.0
2005-04-04 14:00:00,2.5,2.51,2.46,2.48,1421000.0,2.2842,2.2933,2.2476,2.2659,1421000.0
2005-04-04 14:30:00,2.48,2.5,2.47,2.5,188000.0,2.2659,2.2842,2.2567,2.2842,188000.0
2005-04-04 15:00:00,2.5,2.54,2.5,2.54,234500.0,2.2842,2.3207,2.2842,2.3207,234500.0
2005-04-04 15:30:00,2.54,2.55,2.51,2.52,332500.0,2.3207,2.3298,2.2933,2.3024,332500.0
2005-04-05 09:30:00,2.52,2.52,2.49,2.5,141500.0,2.3024,2.3024,2.275,2.2842,141500.0
2005-04-05 10:00:00,2.5,2.5,2.49,2.49,174500.0,2.2842,2.2842,2.275,2.275,174500.0
2005-04-05 10:30:00,2.49,2.55,2.49,2.51,164000.0,2.275,2.3298,2.275,2.2933,164000.0
2005-04-05 11:00:00,2.51,2.51,2.49,2.51,149000.0,2.2933,2.2933,2.275,2.2933,149000.0
2005-04-05 11:30:00,2.51,2.51,2.48,2.49,70000.0,2.2933,2.2933,2.2659,2.275,70000.0
2005-04-05 12:00:00,2.49,2.5,2.48,2.5,78500.0,2.275,2.2842,2.2659,2.2842,78500.0
2005-04-05 12:30:00,2.5,2.5,2.48,2.48,75000.0,2.2842,2.2842,2.2659,2.2659,75000.0
2005-04-05 13:00:00,2.48,2.51,2.48,2.5,102000.0,2.2659,2.2933,2.2659,2.2842,102000.0
2005-04-05 13:30:00,2.5,2.5,2.48,2.5,150500.0,2.2842,2.2842,2.2659,2.2842,150500.0
2005-04-05 14:00:00,2.49,2.5,2.49,2.5,99000.0,2.275,2.2842,2.275,2.2842,99000.0
2005-04-05 14:30:00,2.49,2.5,2.49,2.5,125000.0,2.275,2.2842,2.275,2.2842,125000.0
2005-04-05 15:00:00,2.5,2.52,2.5,2.51,139000.0,2.2842,2.3024,2.2842,2.2933,139000.0
2005-04-05 15:30:00,2.51,2.53,2.51,2.52,236000.0,2.2933,2.3116,2.2933,2.3024,236000.0
2005-04-06 09:30:00,2.54,2.55,2.53,2.54,259500.0,2.3207,2.3298,2.3116,2.3207,259500.0
2005-04-06 10:00:00,2.54,2.55,2.53,2.54,356000.0,2.3207,2.3298,2.3116,2.3207,356000.0
2005-04-06 10:30:00,2.54,2.54,2.51,2.51,270000.0,2.3207,2.3207,2.2933,2.2933,270000.0
2005-04-06 11:00:00,2.51,2.52,2.5,2.52,257500.0,2.2933,2.3024,2.2842,2.3024,257500.0
2005-04-06 11:30:00,2.52,2.52,2.51,2.51,296500.0,2.3024,2.3024,2.2933,2.2933,296500.0
2005-04-06 12:00:00,2.51,2.51,2.49,2.5,197500.0,2.2933,2.2933,2.275,2.2842,197500.0
2005-04-06 12:30:00,2.5,2.53,2.49,2.51,531500.0,2.2842,2.3116,2.275,2.2933,531500.0
2005-04-06 13:00:00,2.51,2.53,2.49,2.5,508500.0,2.2933,2.3116,2.275,2.2842,508500.0
2005-04-06 13:30:00,2.5,2.51,2.5,2.51,747000.0,2.2842,2.2933,2.2842,2.2933,747000.0
2005-04-06 14:00:00,2.51,2.54,2.51,2.52,459500.0,2.2933,2.3207,2.2933,2.3024,459500.0
2005-04-06 14:30:00,2.53,2.54,2.51,2.51,233500.0,2.3116,2.3207,2.2933,2.2933,233500.0
2005-04-06 15:00:00,2.51,2.59,2.51,2.52,925000.0,2.2933,2.3664,2.2933,2.3024,925000.0
2005-04-06 15:30:00,2.52,2.53,2.5,2.51,505000.0,2.3024,2.3116,2.2842,2.2933,505000.0
2005-04-07 09:30:00,2.5,2.53,2.5,2.51,128500.0,2.2842,2.3116,2.2842,2.2933,128500.0
2005-04-07 10:00:00,2.5,2.51,2.5,2.51,69000.0,2.2842,2.2933,2.2842,2.2933,69000.0
2005-04-07 10:30:00,2.51,2.54,2.51,2.53,105000.0,2.2933,2.3207,2.2933,2.3116,105000.0
2005-04-07 11:00:00,2.53,2.54,2.53,2.54,55500.0,2.3116,2.3207,2.3116,2.3207,55500.0
2005-04-07 11:30:00,2.54,2.54,2.52,2.53,152500.0,2.3207,2.3207,2.3024,2.3116,152500.0
2005-04-07 12:00:00,2.53,2.53,2.53,2.53,38000.0,2.3116,2.3116,2.3116,2.3116,38000.0
2005-04-07 12:30:00,2.53,2.54,2.52,2.54,238500.0,2.3116,2.3207,2.3024,2.3207,238500.0
2005-04-07 13:00:00,2.54,2.54,2.52,2.52,138500.0,2.3207,2.3207,2.3024,2.3024,138500.0
2005-04-07 13:30:00,2.52,2.52,2.5,2.5,56500.0,2.3024,2.3024,2.2842,2.2842,56500.0
2005-04-07 14:00:00,2.5,2.53,2.5,2.53,116500.0,2.2842,2.3116,2.2842,2.3116,116500.0
2005-04-07 14:30:00,2.53,2.54,2.52,2.53,224000.0,2.3116,2.3207,2.3024,2.3116,224000.0
2005-04-07 15:00:00,2.53,2.53,2.51,2.51,105000.0,2.3116,2.3116,2.2933,2.2933,105000.0
2005-04-07 15:30:00,2.51,2.53,2.5,2.51,176000.0,2.2933,2.3116,2.2842,2.2933,176000.0
2005-04-08 09:30:00,2.5,2.51,2.49,2.5,442000.0,2.2842,2.2933,2.275,2.2842,442000.0
2005-04-08 10:00:00,2.5,2.52,2.5,2.5,324500.0,2.2842,2.3024,2.2842,2.2842,324500.0
2005-04-08 10:30:00,2.5,2.51,2.5,2.51,414500.0,2.2842,2.2933,2.2842,2.2933,414500.0
2005-04-08 11:00:00,2.51,2.52,2.5,2.5,140000.0,2.2933,2.3024,2.2842,2.2842,140000.0
2005-04-08 11:30:00,2.5,2.51,2.5,2.5,528500.0,2.2842,2.2933,2.2842,2.2842,528500.0
2005-04-08 12:00:00,2.5,2.51,2.5,2.5,574500.0,2.2842,2.2933,2.2842,2.2842,574500.0
2005-04-08 12:30:00,2.51,2.51,2.5,2.5,39500.0,2.2933,2.2933,2.2842,2.2842,39500.0
2005-04-08 13:00:00,2.5,2.52,2.5,2.51,54500.0,2.2842,2.3024,2.2842,2.2933,54500.0
2005-04-08 13:30:00,2.51,2.51,2.5,2.5,25000.0,2.2933,2.2933,2.2842,2.2842,25000.0
2005-04-08 14:00:00,2.5,2.51,2.48,2.5,75000.0,2.2842,2.2933,2.2659,2.2842,75000.0
2005-04-08 14:30:00,2.5,2.5,2.5,2.5,99500.0,2.2842,2.2842,2.2842,2.2842,99500.0
2005-04-08 15:00:00,2.5,2.51,2.5,2.5,420000.0,2.2842,2.2933,2.2842,2.2842,420000.0
2005-04-08 15:30:00,2.5,2.51,2.49,2.5,217000.0,2.2842,2.2933,2.275,2.2842,217000.0
2005-04-11 09:30:00,2.5,2.52,2.48,2.48,290000.0,2.2842,2.3024,2.2659,2.2659,290000.0
2005-04-11 10:00:00,2.48,2.5,2.48,2.49,88500.0,2.2659,2.2842,2.2659,2.275,88500.0
2005-04-11 10:30:00,2.49,2.51,2.49,2.49,100500.0,2.275,2.2933,2.275,2.275,100500.0
2005-04-11 11:00:00,2.49,2.5,2.48,2.49,83000.0,2.275,2.2842,2.2659,2.275,83000.0
2005-04-11 11:30:00,2.49,2.49,2.48,2.48,35000.0,2.275,2.275,2.2659,2.2659,35000.0
2005-04-11 12:00:00,2.48,2.49,2.48,2.49,36500.0,2.2659,2.275,2.2659,2.275,36500.0
2005-04-11 12:30:00,2.48,2.49,2.46,2.47,137000.0,2.2659,2.275,2.2476,2.2567,137000.0
2005-04-11 13:00:00,2.47,2.49,2.47,2.49,83500.0,2.2567,2.275,2.2567,2.275,83500.0
2005-04-11 13:30:00,2.49,2.49,2.48,2.48,126500.0,2.275,2.275,2.2659,2.2659,126500.0
2005-04-11 14:00:00,2.48,2.48,2.47,2.47,90500.0,2.2659,2.2659,2.2567,2.2567,90500.0
2005-04-11 14:30:00,2.47,2.48,2.47,2.47,80000.0,2.2567,2.2659,2.2567,2.2567,80000.0
2005-04-11 15:00:00,2.48,2.48,2.47,2.47,112000.0,2.2659,2.2659,2.2567,2.2567,112000.0
2005-04-11 15:30:00,2.47,2.47,2.44,2.45,303500.0,2.2567,2.2567,2.2293,2.2385,303500.0
2005-04-12 09:30:00,2.44,2.45,2.41,2.41,152000.0,2.2293,2.2385,2.2019,2.2019,152000.0
2005-04-12 10:00:00,2.41,2.44,2.41,2.44,81500.0,2.2019,2.2293,2.2019,2.2293,81500.0
2005-04-12 10:30:00,2.44,2.46,2.43,2.45,113000.0,2.2293,2.2476,2.2202,2.2385,113000.0
2005-04-12 11:00:00,2.45,2.45,2.44,2.45,28500.0,2.2385,2.2385,2.2293,2.2385,28500.0
2005-04-12 11:30:00,2.45,2.46,2.45,2.45,44500.0,2.2385,2.2476,2.2385,2.2385,44500.0
2005-04-12 12:00:00,2.45,2.46,2.45,2.45,94000.0,2.2385,2.2476,2.2385,2.2385,94000.0
2005-04-12 12:30:00,2.45,2.46,2.45,2.45,61000.0,2.2385,2.2476,2.2385,2.2385,61000.0
2005-04-12 13:00:00,2.45,2.45,2.44,2.45,91500.0,2.2385,2.2385,2.2293,2.2385,91500.0
2005-04-12 13:30:00,2.45,2.45,2.44,2.45,180000.0,2.2385,2.2385,2.2293,2.2385,180000.0
2005-04-12 14:00:00,2.45,2.47,2.45,2.46,335000.0,2.2385,2.2567,2.2385,2.2476,335000.0
2005-04-12 14:30:00,2.46,2.46,2.45,2.46,230000.0,2.2476,2.2476,2.2385,2.2476,230000.0
2005-04-12 15:00:00,2.46,2.46,2.45,2.46,202500.0,2.2476,2.2476,2.2385,2.2476,202500.0
2005-04-12 15:30:00,2.46,2.46,2.45,2.46,187000.0,2.2476,2.2476,2.2385,2.2476,187000.0
2005-04-13 09:30:00,2.47,2.47,2.46,2.46,86000.0,2.2567,2.2567,2.2476,2.2476,86000.0
2005-04-13 10:00:00,2.46,2.49,2.46,2.46,499000.0,2.2476,2.275,2.2476,2.2476,499000.0
2005-04-13 10:30:00,2.46,2.47,2.46,2.47,713500.0,2.2476,2.2567,2.2476,2.2567,713500.0
2005-04-13 11:00:00,2.47,2.48,2.45,2.45,156000.0,2.2567,2.2659,2.2385,2.2385,156000.0
2005-04-13 11:30:00,2.45,2.47,2.45,2.47,87500.0,2.2385,2.2567,2.2385,2.2567,87500.0
2005-04-13 12:00:00,2.47,2.47,2.46,2.46,37000.0,2.2567,2.2567,2.2476,2.2476,37000.0
2005-04-13 12:30:00,2.46,2.48,2.46,2.48,40000.0,2.2476,2.2659,2.2476,2.2659,40000.0
2005-04-13 13:00:00,2.48,2.48,2.45,2.45,75000.0,2.2659,2.2659,2.2385,2.2385,75000.0
2005-04-13 13:30:00,2.45,2.45,2.45,2.45,79500.0,2.2385,2.2385,2.2385,2.2385,79500.0
2005-04-13 14:00:00,2.45,2.45,2.45,2.45,39500.0,2.2385,2.2385,2.2385,2.2385,39500.0
2005-04-13 14:30:00,2.45,2.45,2.45,2.45,46000.0,2.2385,2.2385,2.2385,2.2385,46000.0
2005-04-13 15:00:00,2.45,2.45,2.45,2.45,121000.0,2.2385,2.2385,2.2385,2.2385,121000.0
2005-04-13 15:30:00,2.45,2.46,2.44,2.45,386000.0,2.2385,2.2476,2.2293,2.2385,386000.0
2005-04-14 09:30:00,2.44,2.46,2.44,2.45,122000.0,2.2293,2.2476,2.2293,2.2385,122000.0
2005-04-14 10:00:00,2.45,2.45,2.44,2.45,151500.0,2.2385,2.2385,2.2293,2.2385,151500.0
2005-04-14 10:30:00,2.45,2.45,2.44,2.45,84500.0,2.2385,2.2385,2.2293,2.2385,84500.0
2005-04-14 11:00:00,2.44,2.46,2.44,2.45,171500.0,2.2293,2.2476,2.2293,2.2385,171500.0
2005-04-14 11:30:00,2.45,2.45,2.44,2.45,106500.0,2.2385,2.2385,2.2293,2.2385,106500.0
2005-04-14 12:00:00,2.45,2.45,2.44,2.44,92000.0,2.2385,2.2385,2.2293,2.2293,92000.0
2005-04-14 12:30:00,2.44,2.45,2.43,2.44,223500.0,2.2293,2.2385,2.2202,2.2293,223500.0
2005-04-14 13:00:00,2.44,2.44,2.4,2.43,292500.0,2.2293,2.2293,2.1928,2.2202,292500.0
2005-04-14 13:30:00,2.43,2.46,2.43,2.45,340000.0,2.2202,2.2476,2.2202,2.2385,340000.0
2005-04-14 14:00:00,2.45,2.46,2.44,2.44,252000.0,2.2385,2.2476,2.2293,2.2293,252000.0
2005-04-14 14:30:00,2.44,2.45,2.43,2.44,287000.0,2.2293,2.2385,2.2202,2.2293,287000.0
2005-04-14 15:00:00,2.44,2.45,2.43,2.45,149000.0,2.2293,2.2385,2.2202,2.2385,149000.0
2005-04-14 15:30:00,2.45,2.45,2.42,2.43,507500.0,2.2385,2.2385,2.2111,2.2202,507500.0
2005-04-15 09:30:00,2.44,2.46,2.41,2.44,216500.0,2.2293,2.2476,2.2019,2.2293,216500.0
2005-04-15 10:00:00,2.43,2.44,2.43,2.43,134500.0,2.2202,2.2293,2.2202,2.2202,134500.0
2005-04-15 10:30:00,2.44,2.46,2.43,2.44,99000.0,2.2293,2.2476,2.2202,2.2293,99000.0
2005-04-15 11:00:00,2.44,2.45,2.43,2.43,174000.0,2.2293,2.2385,2.2202,2.2202,174000.0
2005-04-15 11:30:00,2.43,2.43,2.42,2.42,116000.0,2.2202,2.2202,2.2111,2.2111,116000.0
2005-04-15 12:00:00,2.42,2.42,2.4,2.41,391500.0,2.2111,2.2111,2.1928,2.2019,391500.0
2005-04-15 12:30:00,2.41,2.41,2.4,2.4,101500.0,2.2019,2.2019,2.1928,2.1928,101500.0
2005-04-15 13:00:00,2.4,2.41,2.39,2.4,405500.0,2.1928,2.2019,2.1837,2.1928,405500.0
2005-04-15 13:30:00,2.4,2.4,2.39,2.4,142500.0,2.1928,2.1928,2.1837,2.1928,142500.0
2005-04-15 14:00:00,2.4,2.4,2.39,2.4,208000.0,2.1928,2.1928,2.1837,2.1928,208000.0
2005-04-15 14:30:00,2.4,2.42,2.39,2.4,315000.0,2.1928,2.2111,2.1837,2.1928,315000.0
2005-04-15 15:00:00,2.4,2.41,2.39,2.4,237500.0,2.1928,2.2019,2.1837,2.1928,237500.0
2005-04-15 15:30:00,2.4,2.4,2.34,2.36,468500.0,2.1928,2.1928,2.138,2.1562,468500.0
2005-04-18 09:30:00,2.37,2.39,2.33,2.36,370500.0,2.1654,2.1837,2.1288,2.1562,370500.0
2005-04-18 10:00:00,2.36,2.4,2.36,2.38,294000.0,2.1562,2.1928,2.1562,2.1745,294000.0
2005-04-18 10:30:00,2.38,2.39,2.36,2.37,151000.0,2.1745,2.1837,2.1562,2.1654,151000.0
2005-04-18 11:00:00,2.37,2.37,2.36,2.37,120500.0,2.1654,2.1654,2.1562,2.1654,120500.0
2005-04-18 11:30:00,2.37,2.37,2.36,2.37,85000.0,2.1654,2.1654,2.1562,2.1654,85000.0
2005-04-18 12:00:00,2.37,2.39,2.37,2.39,38000.0,2.1654,2.1837,2.1654,2.1837,38000.0
2005-04-18 12:30:00,2.38,2.4,2.38,2.4,52500.0,2.1745,2.1928,2.1745,2.1928,52500.0
2005-04-18 13:00:00,2.4,2.41,2.38,2.39,76000.0,2.1928,2.2019,2.1745,2.1837,76000.0
2005-04-18 13:30:00,2.39,2.4,2.39,2.39,33000.0,2.1837,2.1928,2.1837,2.1837,33000.0
2005-04-18 14:00:00,2.39,2.39,2.37,2.38,50500.0,2.1837,2.1837,2.1654,2.1745,50500.0
2005-04-18 14:30:00,2.38,2.39,2.38,2.38,61500.0,2.1745,2.1837,2.1745,2.1745,61500.0
2005-04-18 15:00:00,2.38,2.4,2.38,2.38,624000.0,2.1745,2.1928,2.1745,2.1745,624000.0
2005-04-18 15:30:00,2.38,2.41,2.37,2.41,279500.0,2.1745,2.2019,2.1654,2.2019,279500.0
2005-04-19 09:30:00,2.41,2.42,2.37,2.39,285500.0,2.2019,2.2111,2.1654,2.1837,285500.0
2005-04-19 10:00:00,2.39,2.4,2.39,2.39,199500.0,2.1837,2.1928,2.1837,2.1837,199500.0
2005-04-19 10:30:00,2.39,2.4,2.36,2.37,387000.0,2.1837,2.1928,2.1562,2.1654,387000.0
2005-04-19 11:00:00,2.37,2.38,2.36,2.36,190500.0,2.1654,2.1745,2.1562,2.1562,190500.0
2005-04-19 11:30:00,2.36,2.37,2.36,2.37,143000.0,2.1562,2.1654,2.1562,2.1654,143000.0
2005-04-19 12:00:00,2.37,2.37,2.36,2.36,102000.0,2.1654,2.1654,2.1562,2.1562,102000.0
2005-04-19 12:30:00,2.36,2.37,2.35,2.36,306500.0,2.1562,2.1654,2.1471,2.1562,306500.0
2005-04-19 13:00:00,2.36,2.36,2.36,2.36,198500.0,2.1562,2.1562,2.1562,2.1562,198500.0
2005-04-19 13:30:00,2.36,2.36,2.36,2.36,179500.0,2.1562,2.1562,2.1562,2.1562,179500.0
2005-04-19 14:00:00,2.36,2.37,2.36,2.36,238000.0,2.1562,2.1654,2.1562,2.1562,238000.0
2005-04-19 14:30:00,2.36,2.36,2.35,2.36,223000.0,2.1562,2.1562,2.1471,2.1562,223000.0
2005-04-19 15:00:00,2.36,2.36,2.35,2.36,305500.0,2.1562,2.1562,2.1471,2.1562,305500.0
2005-04-19 15:30:00,2.36,2.36,2.34,2.35,782500.0,2.1562,2.1562,2.138,2.1471,782500.0
2005-04-20 09:30:00,2.37,2.39,2.34,2.34,198500.0,2.1654,2.1837,2.138,2.138,198500.0
2005-04-20 10:00:00,2.34,2.37,2.33,2.37,234000.0,2.138,2.1654,2.1288,2.1654,234000.0
2005-04-20 10:30:00,2.37,2.37,2.34,2.35,198500.0,2.1654,2.1654,2.138,2.1471,198500.0
2005-04-20 11:00:00,2.36,2.37,2.34,2.34,149500.0,2.1562,2.1654,2.138,2.138,149500.0
2005-04-20 11:30:00,2.34,2.35,2.34,2.35,154500.0,2.138,2.1471,2.138,2.1471,154500.0
2005-04-20 12:00:00,2.34,2.35,2.34,2.34,128000.0,2.138,2.1471,2.138,2.138,128000.0
2005-04-20 12:30:00,2.34,2.34,2.33,2.34,141500.0,2.138,2.138,2.1288,2.138,141500.0
2005-04-20 13:00:00,2.34,2.34,2.33,2.33,64500.0,2.138,2.138,2.1288,2.1288,64500.0
2005-04-20 13:30:00,2.33,2.34,2.33,2.33,121000.0,2.1288,2.138,2.1288,2.1288,121000.0
2005-04-20 14:00:00,2.33,2.34,2.33,2.33,104000.0,2.1288,2.138,2.1288,2.1288,104000.0
2005-04-20 14:30:00,2.33,2.33,2.33,2.33,128000.0,2.1288,2.1288,2.1288,2.1288,128000.0
2005-04-20 15:00:00,2.33,2.33,2.31,2.33,280000.0,2.1288,2.1288,2.1106,2.1288,280000.0
2005-04-20 15:30:00,2.33,2.33,2.29,2.29,287500.0,2.1288,2.1288,2.0923,2.0923,287500.0
2005-04-21 09:30:00,2.33,2.36,2.31,2.36,136500.0,2.1288,2.1562,2.1106,2.1562,136500.0
2005-04-21 10:00:00,2.36,2.36,2.35,2.35,109000.0,2.1562,2.1562,2.1471,2.1471,109000.0
2005-04-21 10:30:00,2.35,2.36,2.31,2.31,123000.0,2.1471,2.1562,2.1106,2.1106,123000.0
2005-04-21 11:00:00,2.31,2.32,2.31,2.31,117500.0,2.1106,2.1197,2.1106,2.1106,117500.0
2005-04-21 11:30:00,2.31,2.35,2.31,2.35,67000.0,2.1106,2.1471,2.1106,2.1471,67000.0
2005-04-21 12:00:00,2.34,2.37,2.34,2.37,114000.0,2.138,2.1654,2.138,2.1654,114000.0
2005-04-21 12:30:00,2.37,2.37,2.35,2.35,69500.0,2.1654,2.1654,2.1471,2.1471,69500.0
2005-04-21 13:00:00,2.35,2.36,2.34,2.34,58500.0,2.1471,2.1562,2.138,2.138,58500.0
2005-04-21 13:30:00,2.34,2.36,2.34,2.36,77500.0,2.138,2.1562,2.138,2.1562,77500.0
2005-04-21 14:00:00,2.36,2.36,2.35,2.36,129000.0,2.1562,2.1562,2.1471,2.1562,129000.0
2005-04-21 14:30:00,2.36,2.36,2.33,2.35,97500.0,2.1562,2.1562,2.1288,2.1471,97500.0
2005-04-21 15:00:00,2.34,2.34,2.33,2.33,131500.0,2.138,2.138,2.1288,2.1288,131500.0
2005-04-21 15:30:00,2.33,2.35,2.33,2.33,268500.0,2.1288,2.1471,2.1288,2.1288,268500.0
2005-04-22 09:30:00,2.32,2.36,2.31,2.36,130500.0,2.1197,2.1562,2.1106,2.1562,130500.0
2005-04-22 10:00:00,2.35,2.37,2.34,2.35,202500.0,2.1471,2.1654,2.138,2.1471,202500.0
2005-04-22 10:30:00,2.35,2.35,2.34,2.35,108500.0,2.1471,2.1471,2.138,2.1471,108500.0
2005-04-22 11:00:00,2.35,2.36,2.35,2.36,61000.0,2.1471,2.1562,2.1471,2.1562,61000.0
2005-04-22 11:30:00,2.36,2.36,2.35,2.35,43000.0,2.1562,2.1562,2.1471,2.1471,43000.0
2005-04-22 12:00:00,2.35,2.39,2.34,2.37,106000.0,2.1471,2.1837,2.138,2.1654,106000.0
2005-04-22 12:30:00,2.37,2.37,2.35,2.35,68000.0,2.1654,2.1654,2.1471,2.1471,68000.0
2005-04-22 13:00:00,2.35,2.35,2.35,2.35,20500.0,2.1471,2.1471,2.1471,2.1471,20500.0
2005-04-22 13:30:00,2.35,2.35,2.33,2.33,48500.0,2.1471,2.1471,2.1288,2.1288,48500.0
2005-04-22 14:00:00,2.33,2.35,2.32,2.33,102000.0,2.1288,2.1471,2.1197,2.1288,102000.0
2005-04-22 14:30:00,2.33,2.33,2.29,2.3,149500.0,2.1288,2.1288,2.0923,2.1014,149500.0
2005-04-22 15:00:00,2.3,2.3,2.28,2.29,368000.0,2.1014,2.1014,2.0831,2.0923,368000.0
2005-04-22 15:30:00,2.29,2.31,2.28,2.29,1108500.0,2.0923,2.1106,2.0831,2.0923,1108500.0
2005-04-25 09:30:00,2.31,2.35,2.29,2.34,131000.0,2.1106,2.1471,2.0923,2.138,131000.0
2005-04-25 10:00:00,2.34,2.34,2.31,2.33,116500.0,2.138,2.138,2.1106,2.1288,116500.0
2005-04-25 10:30:00,2.33,2.35,2.32,2.35,112500.0,2.1288,2.1471,2.1197,2.1471,112500.0
2005-04-25 11:00:00,2.35,2.35,2.33,2.33,39000.0,2.1471,2.1471,2.1288,2.1288,39000.0
2005-04-25 11:30:00,2.34,2.36,2.33,2.35,79000.0,2.138,2.1562,2.1288,2.1471,79000.0
2005-04-25 12:00:00,2.35,2.36,2.34,2.35,35500.0,2.1471,2.1562,2.138,2.1471,35500.0
2005-04-25 12:30:00,2.35,2.35,2.34,2.34,37500.0,2.1471,2.1471,2.138,2.138,37500.0
2005-04-25 13:00:00,2.34,2.35,2.34,2.34,23000.0,2.138,2.1471,2.138,2.138,23000.0
2005-04-25 13:30:00,2.34,2.35,2.34,2.34,55000.0,2.138,2.1471,2.138,2.138,55000.0
2005-04-25 14:00:00,2.35,2.35,2.34,2.35,27500.0,2.1471,2.1471,2.138,2.1471,27500.0
2005-04-25 14:30:00,2.34,2.34,2.32,2.33,57500.0,2.138,2.138,2.1197,2.1288,57500.0
2005-04-25 15:00:00,2.32,2.32,2.31,2.32,113500.0,2.1197,2.1197,2.1106,2.1197,113500.0
2005-04-25 15:30:00,2.32,2.35,2.32,2.35,105500.0,2.1197,2.1471,2.1197,2.1471,105500.0
2005-04-26 09:30:00,2.34,2.37,2.32,2.34,111500.0,2.138,2.1654,2.1197,2.138,111500.0
2005-04-26 10:00:00,2.34,2.35,2.31,2.34,182500.0,2.138,2.1471,2.1106,2.138,182500.0
2005-04-26 10:30:00,2.34,2.35,2.33,2.33,68500.0,2.138,2.1471,2.1288,2.1288,68500.0
2005-04-26 11:00:00,2.33,2.33,2.3,2.3,125500.0,2.1288,2.1288,2.1014,2.1014,125500.0
2005-04-26 11:30:00,2.3,2.32,2.3,2.3,96500.0,2.1014,2.1197,2.1014,2.1014,96500.0
2005-04-26 12:00:00,2.3,2.3,2.3,2.3,77500.0,2.1014,2.1014,2.1014,2.1014,77500.0
2005-04-26 12:30:00,2.3,2.3,2.29,2.3,69000.0,2.1014,2.1014,2.0923,2.1014,69000.0
2005-04-26 13:00:00,2.29,2.3,2.26,2.27,141500.0,2.0923,2.1014,2.0649,2.074,141500.0
2005-04-26 13:30:00,2.27,2.28,2.26,2.28,123500.0,2.074,2.0831,2.0649,2.0831,123500.0
2005-04-26 14:00:00,2.28,2.29,2.26,2.26,174000.0,2.0831,2.0923,2.0649,2.0649,174000.0
2005-04-26 14:30:00,2.26,2.28,2.26,2.26,131000.0,2.0649,2.0831,2.0649,2.0649,131000.0
2005-04-26 15:00:00,2.26,2.3,2.26,2.3,153500.0,2.0649,2.1014,2.0649,2.1014,153500.0
2005-04-26 15:30:00,2.3,2.31,2.26,2.27,314000.0,2.1014,2.1106,2.0649,2.074,314000.0
2005-04-27 09:30:00,2.25,2.27,2.25,2.25,147000.0,2.0557,2.074,2.0557,2.0557,147000.0
2005-04-27 10:00:00,2.25,2.25,2.23,2.23,213500.0,2.0557,2.0557,2.0375,2.0375,213500.0
2005-04-27 10:30:00,2.23,2.26,2.23,2.25,147000.0,2.0375,2.0649,2.0375,2.0557,147000.0
2005-04-27 11:00:00,2.25,2.25,2.23,2.24,117000.0,2.0557,2.0557,2.0375,2.0466,117000.0
2005-04-27 11:30:00,2.24,2.24,2.23,2.24,100000.0,2.0466,2.0466,2.0375,2.0466,100000.0
2005-04-27 12:00:00,2.24,2.27,2.24,2.27,186500.0,2.0466,2.074,2.0466,2.074,186500.0
2005-04-27 12:30:00,2.26,2.29,2.26,2.27,173500.0,2.0649,2.0923,2.0649,2.074,173500.0
2005-04-27 13:00:00,2.26,2.27,2.26,2.27,173500.0,2.0649,2.074,2.0649,2.074,173500.0
2005-04-27 13:30:00,2.27,2.28,2.26,2.27,139000.0,2.074,2.0831,2.0649,2.074,139000.0
2005-04-27 14:00:00,2.27,2.28,2.26,2.27,134500.0,2.074,2.0831,2.0649,2.074,134500.0
2005-04-27 14:30:00,2.27,2.29,2.27,2.27,145500.0,2.074,2.0923,2.074,2.074,145500.0
2005-04-27 15:00:00,2.27,2.28,2.24,2.25,378000.0,2.074,2.0831,2.0466,2.0557,378000.0
2005-04-27 15:30:00,2.25,2.25,2.23,2.24,518000.0,2.0557,2.0557,2.0375,2.0466,518000.0
2005-04-28 09:30:00,2.22,2.26,2.22,2.22,429500.0,2.0283,2.0649,2.0283,2.0283,429500.0
2005-04-28 10:00:00,2.23,2.26,2.22,2.25,409000.0,2.0375,2.0649,2.0283,2.0557,409000.0
2005-04-28 10:30:00,2.24,2.26,2.22,2.25,213000.0,2.0466,2.0649,2.0283,2.0557,213000.0
2005-04-28 11:00:00,2.25,2.25,2.23,2.24,201500.0,2.0557,2.0557,2.0375,2.0466,201500.0
2005-04-28 11:30:00,2.24,2.24,2.22,2.22,196500.0,2.0466,2.0466,2.0283,2.0283,196500.0
2005-04-28 12:00:00,2.22,2.24,2.22,2.23,195000.0,2.0283,2.0466,2.0283,2.0375,195000.0
2005-04-28 12:30:00,2.23,2.23,2.21,2.23,252000.0,2.0375,2.0375,2.0192,2.0375,252000.0
2005-04-28 13:00:00,2.23,2.23,2.23,2.23,110500.0,2.0375,2.0375,2.0375,2.0375,110500.0
2005-04-28 13:30:00,2.23,2.24,2.22,2.23,2568000.0,2.0375,2.0466,2.0283,2.0375,2568000.0
2005-04-28 14:00:00,2.23,2.23,2.19,2.2,663500.0,2.0375,2.0375,2.0009,2.0101,663500.0
2005-04-28 14:30:00,2.2,2.21,2.2,2.2,147000.0,2.0101,2.0192,2.0101,2.0101,147000.0
2005-04-28 15:00:00,2.2,2.21,2.19,2.21,298500.0,2.0101,2.0192,2.0009,2.0192,298500.0
2005-04-28 15:30:00,2.21,2.21,2.17,2.18,504000.0,2.0192,2.0192,1.9826,1.9918,504000.0
2005-04-29 09:30:00,2.17,2.18,2.15,2.15,451000.0,1.9826,1.9918,1.9644,1.9644,451000.0
2005-04-29 10:00:00,2.16,2.16,2.11,2.11,312000.0,1.9735,1.9735,1.9278,1.9278,312000.0
2005-04-29 10:30:00,2.11,2.14,2.1,2.13,435000.0,1.9278,1.9552,1.9187,1.9461,435000.0
2005-04-29 11:00:00,2.13,2.13,2.1,2.12,203500.0,1.9461,1.9461,1.9187,1.937,203500.0
2005-04-29 11:30:00,2.12,2.12,2.1,2.11,205000.0,1.937,1.937,1.9187,1.9278,205000.0
2005-04-29 12:00:00,2.11,2.12,2.11,2.12,162500.0,1.9278,1.937,1.9278,1.937,162500.0
2005-04-29 12:30:00,2.12,2.12,2.11,2.12,175500.0,1.937,1.937,1.9278,1.937,175500.0
2005-04-29 13:00:00,2.12,2.12,2.12,2.12,181500.0,1.937,1.937,1.937,1.937,181500.0
2005-04-29 13:30:00,2.12,2.12,2.12,2.12,128500.0,1.937,1.937,1.937,1.937,128500.0
2005-04-29 14:00:00,2.12,2.12,2.1,2.12,218500.0,1.937,1.937,1.9187,1.937,218500.0
2005-04-29 14:30:00,2.12,2.15,2.12,2.12,295500.0,1.937,1.9644,1.937,1.937,295500.0
2005-04-29 15:00:00,2.12,2.13,2.11,2.12,1377500.0,1.937,1.9461,1.9278,1.937,1377500.0
2005-04-29 15:30:00,2.12,2.13,2.11,2.11,474500.0,1.937,1.9461,1.9278,1.9278,474500.0
2005-05-02 09:30:00,2.11,2.15,2.06,2.15,425000.0,1.9278,1.9644,1.8821,1.9644,425000.0
2005-05-02 10:00:00,2.15,2.17,2.14,2.15,272000.0,1.9644,1.9826,1.9552,1.9644,272000.0
2005-05-02 10:30:00,2.15,2.16,2.12,2.12,437500.0,1.9644,1.9735,1.937,1.937,437500.0
2005-05-02 11:00:00,2.12,2.13,2.1,2.11,329500.0,1.937,1.9461,1.9187,1.9278,329500.0
2005-05-02 11:30:00,2.11,2.12,2.1,2.11,134000.0,1.9278,1.937,1.9187,1.9278,134000.0
2005-05-02 12:00:00,2.11,2.12,2.1,2.12,152500.0,1.9278,1.937,1.9187,1.937,152500.0
2005-05-02 12:30:00,2.12,2.12,2.11,2.11,145000.0,1.937,1.937,1.9278,1.9278,145000.0
2005-05-02 13:00:00,2.11,2.11,2.11,2.11,63500.0,1.9278,1.9278,1.9278,1.9278,63500.0
2005-05-02 13:30:00,2.11,2.12,2.11,2.12,198000.0,1.9278,1.937,1.9278,1.937,198000.0
2005-05-02 14:00:00,2.12,2.12,2.1,2.11,137000.0,1.937,1.937,1.9187,1.9278,137000.0
2005-05-02 14:30:00,2.11,2.11,2.1,2.11,187500.0,1.9278,1.9278,1.9187,1.9278,187500.0
2005-05-02 15:00:00,2.11,2.15,2.11,2.14,313000.0,1.9278,1.9644,1.9278,1.9552,313000.0
2005-05-02 15:30:00,2.14,2.15,2.13,2.14,486000.0,1.9552,1.9644,1.9461,1.9552,486000.0
2005-05-03 09:30:00,2.14,2.16,2.12,2.15,206000.0,1.9552,1.9735,1.937,1.9644,206000.0
2005-05-03 10:00:00,2.15,2.17,2.13,2.13,218500.0,1.9644,1.9826,1.9461,1.9461,218500.0
2005-05-03 10:30:00,2.13,2.13,2.12,2.12,136000.0,1.9461,1.9461,1.937,1.937,136000.0
2005-05-03 11:00:00,2.12,2.13,2.12,2.13,106500.0,1.937,1.9461,1.937,1.9461,106500.0
2005-05-03 11:30:00,2.12,2.13,2.1,2.1,104500.0,1.937,1.9461,1.9187,1.9187,104500.0
2005-05-03 12:00:00,2.1,2.1,2.09,2.1,111000.0,1.9187,1.9187,1.9096,1.9187,111000.0
2005-05-03 12:30:00,2.1,2.12,2.1,2.12,76500.0,1.9187,1.937,1.9187,1.937,76500.0
2005-05-03 13:00:00,2.12,2.13,2.1,2.1,110500.0,1.937,1.9461,1.9187,1.9187,110500.0
2005-05-03 13:30:00,2.1,2.12,2.1,2.12,92500.0,1.9187,1.937,1.9187,1.937,92500.0
2005-05-03 14:00:00,2.12,2.13,2.1,2.11,215000.0,1.937,1.9461,1.9187,1.9278,215000.0
2005-05-03 14:30:00,2.11,2.14,2.11,2.11,230500.0,1.9278,1.9552,1.9278,1.9278,230500.0
2005-05-03 15:00:00,2.12,2.12,2.08,2.11,287500.0,1.937,1.937,1.9004,1.9278,287500.0
2005-05-03 15:30:00,2.11,2.11,2.07,2.1,396500.0,1.9278,1.9278,1.8913,1.9187,396500.0
2005-05-04 09:30:00,2.11,2.15,2.11,2.14,189000.0,1.9278,1.9644,1.9278,1.9552,189000.0
2005-05-04 10:00:00,2.14,2.15,2.13,2.14,119000.0,1.9552,1.9644,1.9461,1.9552,119000.0
2005-05-04 10:30:00,2.14,2.16,2.14,2.15,130500.0,1.9552,1.9735,1.9552,1.9644,130500.0
2005-05-04 11:00:00,2.15,2.16,2.15,2.15,88500.0,1.9644,1.9735,1.9644,1.9644,88500.0
2005-05-04 11:30:00,2.15,2.16,2.14,2.14,72500.0,1.9644,1.9735,1.9552,1.9552,72500.0
2005-05-04 12:00:00,2.14,2.16,2.14,2.15,60500.0,1.9552,1.9735,1.9552,1.9644,60500.0
2005-05-04 12:30:00,2.15,2.15,2.15,2.15,40500.0,1.9644,1.9644,1.9644,1.9644,40500.0
2005-05-04 13:00:00,2.15,2.15,2.14,2.14,48500.0,1.9644,1.9644,1.9552,1.9552,48500.0
2005-05-04 13:30:00,2.14,2.15,2.12,2.15,121000.0,1.9552,1.9644,1.937,1.9644,121000.0
2005-05-04 14:00:00,2.15,2.15,2.14,2.14,75000.0,1.9644,1.9644,1.9552,1.9552,75000.0
2005-05-04 14:30:00,2.14,2.15,2.14,2.15,82000.0,1.9552,1.9644,1.9552,1.9644,82000.0
2005-05-04 15:00:00,2.15,2.16,2.15,2.15,90500.0,1.9644,1.9735,1.9644,1.9644,90500.0
2005-05-04 15:30:00,2.15,2.15,2.15,2.15,270000.0,1.9644,1.9644,1.9644,1.9644,270000.0
2005-05-05 09:30:00,2.14,2.17,2.14,2.17,122500.0,1.9552,1.9826,1.9552,1.9826,122500.0
2005-05-05 10:00:00,2.17,2.19,2.17,2.18,178000.0,1.9826,2.0009,1.9826,1.9918,178000.0
2005-05-05 10:30:00,2.19,2.19,2.18,2.18,160500.0,2.0009,2.0009,1.9918,1.9918,160500.0
2005-05-05 11:00:00,2.19,2.19,2.18,2.18,79500.0,2.0009,2.0009,1.9918,1.9918,79500.0
2005-05-05 11:30:00,2.18,2.19,2.18,2.19,62500.0,1.9918,2.0009,1.9918,2.0009,62500.0
2005-05-05 12:00:00,2.19,2.19,2.18,2.19,1516000.0,2.0009,2.0009,1.9918,2.0009,1516000.0
2005-05-05 12:30:00,2.19,2.19,2.16,2.16,87000.0,2.0009,2.0009,1.9735,1.9735,87000.0
2005-05-05 13:00:00,2.17,2.17,2.14,2.15,78500.0,1.9826,1.9826,1.9552,1.9644,78500.0
2005-05-05 13:30:00,2.15,2.17,2.15,2.16,66500.0,1.9644,1.9826,1.9644,1.9735,66500.0
2005-05-05 14:00:00,2.15,2.18,2.15,2.17,55500.0,1.9644,1.9918,1.9644,1.9826,55500.0
2005-05-05 14:30:00,2.17,2.18,2.17,2.17,88000.0,1.9826,1.9918,1.9826,1.9826,88000.0
2005-05-05 15:00:00,2.17,2.18,2.17,2.17,89500.0,1.9826,1.9918,1.9826,1.9826,89500.0
2005-05-05 15:30:00,2.17,2.19,2.16,2.17,292000.0,1.9826,2.0009,1.9735,1.9826,292000.0
2005-05-06 09:30:00,2.17,2.21,2.17,2.2,199500.0,1.9826,2.0192,1.9826,2.0101,199500.0
2005-05-06 10:00:00,2.2,2.2,2.19,2.2,89500.0,2.0101,2.0101,2.0009,2.0101,89500.0
2005-05-06 10:30:00,2.2,2.2,2.19,2.2,107500.0,2.0101,2.0101,2.0009,2.0101,107500.0
2005-05-06 11:00:00,2.2,2.2,2.19,2.2,40000.0,2.0101,2.0101,2.0009,2.0101,40000.0
2005-05-06 11:30:00,2.2,2.2,2.15,2.15,60000.0,2.0101,2.0101,1.9644,1.9644,60000.0
2005-05-06 12:00:00,2.15,2.16,2.15,2.16,45000.0,1.9644,1.9735,1.9644,1.9735,45000.0
2005-05-06 12:30:00,2.16,2.16,2.15,2.16,46000.0,1.9735,1.9735,1.9644,1.9735,46000.0
2005-05-06 13:00:00,2.16,2.17,2.16,2.17,46000.0,1.9735,1.9826,1.9735,1.9826,46000.0
2005-05-06 13:30:00,2.17,2.18,2.17,2.18,63500.0,1.9826,1.9918,1.9826,1.9918,63500.0
2005-05-06 14:00:00,2.18,2.18,2.16,2.16,102000.0,1.9918,1.9918,1.9735,1.9735,102000.0
2005-05-06 14:30:00,2.16,2.18,2.16,2.17,61500.0,1.9735,1.9918,1.9735,1.9826,61500.0
2005-05-06 15:00:00,2.18,2.18,2.17,2.17,105500.0,1.9918,1.9918,1.9826,1.9826,105500.0
2005-05-06 15:30:00,2.17,2.19,2.17,2.18,207500.0,1.9826,2.0009,1.9826,1.9918,207500.0
2005-05-09 09:30:00,2.16,2.2,2.16,2.2,125000.0,1.9735,2.0101,1.9735,2.0101,125000.0
2005-05-09 10:00:00,2.2,2.2,2.18,2.18,44000.0,2.0101,2.0101,1.9918,1.9918,44000.0
2005-05-09 10:30:00,2.17,2.18,2.17,2.18,74000.0,1.9826,1.9918,1.9826,1.9918,74000.0
2005-05-09 11:00:00,2.18,2.18,2.17,2.17,60500.0,1.9918,1.9918,1.9826,1.9826,60500.0
2005-05-09 11:30:00,2.17,2.18,2.17,2.17,29500.0,1.9826,1.9918,1.9826,1.9826,29500.0
2005-05-09 12:00:00,2.17,2.18,2.16,2.16,55000.0,1.9826,1.9918,1.9735,1.9735,55000.0
2005-05-09 12:30:00,2.16,2.17,2.16,2.16,39000.0,1.9735,1.9826,1.9735,1.9735,39000.0
2005-05-09 13:00:00,2.16,2.16,2.14,2.15,49500.0,1.9735,1.9735,1.9552,1.9644,49500.0
2005-05-09 13:30:00,2.15,2.15,2.14,2.14,129500.0,1.9644,1.9644,1.9552,1.9552,129500.0
2005-05-09 14:00:00,2.14,2.15,2.13,2.15,108000.0,1.9552,1.9644,1.9461,1.9644,108000.0
2005-05-09 14:30:00,2.15,2.15,2.14,2.15,90500.0,1.9644,1.9644,1.9552,1.9644,90500.0
2005-05-09 15:00:00,2.15,2.15,2.13,2.14,133000.0,1.9644,1.9644,1.9461,1.9552,133000.0
2005-05-09 15:30:00,2.14,2.17,2.14,2.17,161000.0,1.9552,1.9826,1.9552,1.9826,161000.0
2005-05-10 09:30:00,2.18,2.2,2.14,2.19,212000.0,1.9918,2.0101,1.9552,2.0009,212000.0
2005-05-10 10:00:00,2.19,2.19,2.18,2.19,144000.0,2.0009,2.0009,1.9918,2.0009,144000.0
2005-05-10 10:30:00,2.19,2.19,2.18,2.19,55000.0,2.0009,2.0009,1.9918,2.0009,55000.0
2005-05-10 11:00:00,2.19,2.19,2.18,2.18,28000.0,2.0009,2.0009,1.9918,1.9918,28000.0
2005-05-10 11:30:00,2.18,2.19,2.18,2.19,112500.0,1.9918,2.0009,1.9918,2.0009,112500.0
2005-05-10 12:00:00,2.18,2.2,2.18,2.19,73500.0,1.9918,2.0101,1.9918,2.0009,73500.0
2005-05-10 12:30:00,2.19,2.2,2.18,2.19,51500.0,2.0009,2.0101,1.9918,2.0009,51500.0
2005-05-10 13:00:00,2.19,2.2,2.19,2.2,52500.0,2.0009,2.0101,2.0009,2.0101,52500.0
2005-05-10 13:30:00,2.2,2.2,2.19,2.2,88500.0,2.0101,2.0101,2.0009,2.0101,88500.0
2005-05-10 14:00:00,2.2,2.2,2.18,2.19,58500.0,2.0101,2.0101,1.9918,2.0009,58500.0
2005-05-10 14:30:00,2.19,2.2,2.18,2.19,172500.0,2.0009,2.0101,1.9918,2.0009,172500.0
2005-05-10 15:00:00,2.19,2.19,2.17,2.17,131500.0,2.0009,2.0009,1.9826,1.9826,131500.0
2005-05-10 15:30:00,2.17,2.18,2.15,2.16,315000.0,1.9826,1.9918,1.9644,1.9735,315000.0
2005-05-11 09:30:00,2.15,2.2,2.15,2.19,123500.0,1.9644,2.0101,1.9644,2.0009,123500.0
2005-05-11 10:00:00,2.19,2.2,2.18,2.19,113000.0,2.0009,2.0101,1.9918,2.0009,113000.0
2005-05-11 10:30:00,2.19,2.2,2.18,2.19,122500.0,2.0009,2.0101,1.9918,2.0009,122500.0
2005-05-11 11:00:00,2.19,2.19,2.18,2.19,87500.0,2.0009,2.0009,1.9918,2.0009,87500.0
2005-05-11 11:30:00,2.19,2.19,2.19,2.19,87500.0,2.0009,2.0009,2.0009,2.0009,87500.0
2005-05-11 12:00:00,2.19,2.2,2.18,2.2,198500.0,2.0009,2.0101,1.9918,2.0101,198500.0
2005-05-11 12:30:00,2.2,2.2,2.19,2.19,42500.0,2.0101,2.0101,2.0009,2.0009,42500.0
2005-05-11 13:00:00,2.19,2.19,2.19,2.19,66000.0,2.0009,2.0009,2.0009,2.0009,66000.0
2005-05-11 13:30:00,2.19,2.19,2.18,2.19,64000.0,2.0009,2.0009,1.9918,2.0009,64000.0
2005-05-11 14:00:00,2.19,2.2,2.19,2.2,100000.0,2.0009,2.0101,2.0009,2.0101,100000.0
2005-05-11 14:30:00,2.2,2.2,2.19,2.2,69000.0,2.0101,2.0101,2.0009,2.0101,69000.0
2005-05-11 15:00:00,2.19,2.2,2.19,2.19,69000.0,2.0009,2.0101,2.0009,2.0009,69000.0
2005-05-11 15:30:00,2.19,2.2,2.19,2.19,210500.0,2.0009,2.0101,2.0009,2.0009,210500.0
2005-05-12 09:30:00,2.19,2.21,2.18,2.2,152500.0,2.0009,2.0192,1.9918,2.0101,152500.0
2005-05-12 10:00:00,2.19,2.2,2.19,2.2,135500.0,2.0009,2.0101,2.0009,2.0101,135500.0
2005-05-12 10:30:00,2.2,2.2,2.19,2.2,108000.0,2.0101,2.0101,2.0009,2.0101,108000.0
2005-05-12 11:00:00,2.2,2.21,2.19,2.2,48000.0,2.0101,2.0192,2.0009,2.0101,48000.0
2005-05-12 11:30:00,2.2,2.2,2.19,2.2,107000.0,2.0101,2.0101,2.0009,2.0101,107000.0
2005-05-12 12:00:00,2.2,2.21,2.2,2.2,67000.0,2.0101,2.0192,2.0101,2.0101,67000.0
2005-05-12 12:30:00,2.2,2.2,2.18,2.19,64500.0,2.0101,2.0101,1.9918,2.0009,64500.0
2005-05-12 13:00:00,2.19,2.2,2.19,2.19,40000.0,2.0009,2.0101,2.0009,2.0009,40000.0
2005-05-12 13:30:00,2.19,2.19,2.17,2.18,107000.0,2.0009,2.0009,1.9826,1.9918,107000.0
2005-05-12 14:00:00,2.18,2.19,2.17,2.18,82500.0,1.9918,2.0009,1.9826,1.9918,82500.0
2005-05-12 14:30:00,2.18,2.19,2.18,2.18,94500.0,1.9918,2.0009,1.9918,1.9918,94500.0
2005-05-12 15:00:00,2.18,2.19,2.17,2.18,168000.0,1.9918,2.0009,1.9826,1.9918,168000.0
2005-05-12 15:30:00,2.18,2.18,2.16,2.17,215500.0,1.9918,1.9918,1.9735,1.9826,215500.0
2005-05-13 09:30:00,2.17,2.21,2.17,2.2,164500.0,1.9826,2.0192,1.9826,2.0101,164500.0
2005-05-13 10:00:00,2.2,2.2,2.19,2.2,349500.0,2.0101,2.0101,2.0009,2.0101,349500.0
2005-05-13 10:30:00,2.2,2.21,2.2,2.21,94500.0,2.0101,2.0192,2.0101,2.0192,94500.0
2005-05-13 11:00:00,2.21,2.21,2.2,2.21,79500.0,2.0192,2.0192,2.0101,2.0192,79500.0
2005-05-13 11:30:00,2.21,2.23,2.21,2.21,100500.0,2.0192,2.0375,2.0192,2.0192,100500.0
2005-05-13 12:00:00,2.21,2.21,2.2,2.2,47000.0,2.0192,2.0192,2.0101,2.0101,47000.0
2005-05-13 12:30:00,2.21,2.21,2.2,2.21,31500.0,2.0192,2.0192,2.0101,2.0192,31500.0
2005-05-13 13:00:00,2.21,2.21,2.2,2.2,67000.0,2.0192,2.0192,2.0101,2.0101,67000.0
2005-05-13 13:30:00,2.2,2.21,2.2,2.21,79500.0,2.0101,2.0192,2.0101,2.0192,79500.0
2005-05-13 14:00:00,2.21,2.21,2.2,2.21,156000.0,2.0192,2.0192,2.0101,2.0192,156000.0
2005-05-13 14:30:00,2.2,2.2,2.18,2.19,118500.0,2.0101,2.0101,1.9918,2.0009,118500.0
2005-05-13 15:00:00,2.19,2.22,2.18,2.2,238000.0,2.0009,2.0283,1.9918,2.0101,238000.0
2005-05-13 15:30:00,2.2,2.22,2.2,2.2,296000.0,2.0101,2.0283,2.0101,2.0101,296000.0
2005-05-16 09:30:00,2.19,2.24,2.19,2.23,199000.0,2.0009,2.0466,2.0009,2.0375,199000.0
2005-05-16 10:00:00,2.23,2.24,2.22,2.23,282500.0,2.0375,2.0466,2.0283,2.0375,282500.0
2005-05-16 10:30:00,2.23,2.24,2.21,2.23,172500.0,2.0375,2.0466,2.0192,2.0375,172500.0
2005-05-16 11:00:00,2.23,2.23,2.2,2.2,271500.0,2.0375,2.0375,2.0101,2.0101,271500.0
2005-05-16 11:30:00,2.2,2.2,2.2,2.2,100500.0,2.0101,2.0101,2.0101,2.0101,100500.0
2005-05-16 12:00:00,2.2,2.2,2.2,2.2,154000.0,2.0101,2.0101,2.0101,2.0101,154000.0
2005-05-16 12:30:00,2.2,2.21,2.2,2.2,64000.0,2.0101,2.0192,2.0101,2.0101,64000.0
2005-05-16 13:00:00,2.2,2.2,2.2,2.2,67500.0,2.0101,2.0101,2.0101,2.0101,67500.0
2005-05-16 13:30:00,2.2,2.2,2.2,2.2,96000.0,2.0101,2.0101,2.0101,2.0101,96000.0
2005-05-16 14:00:00,2.2,2.2,2.2,2.2,98000.0,2.0101,2.0101,2.0101,2.0101,98000.0
2005-05-16 14:30:00,2.2,2.2,2.2,2.2,107500.0,2.0101,2.0101,2.0101,2.0101,107500.0
2005-05-16 15:00:00,2.2,2.22,2.2,2.21,138000.0,2.0101,2.0283,2.0101,2.0192,138000.0
2005-05-16 15:30:00,2.22,2.22,2.21,2.22,269000.0,2.0283,2.0283,2.0192,2.0283,269000.0
2005-05-17 09:30:00,2.2,2.23,2.2,2.22,58000.0,2.0101,2.0375,2.0101,2.0283,58000.0
2005-05-17 10:00:00,2.22,2.23,2.2,2.2,109500.0,2.0283,2.0375,2.0101,2.0101,109500.0
2005-05-17 10:30:00,2.2,2.2,2.18,2.18,63500.0,2.0101,2.0101,1.9918,1.9918,63500.0
2005-05-17 11:00:00,2.18,2.26,2.18,2.2,668500.0,1.9918,2.0649,1.9918,2.0101,668500.0
2005-05-17 11:30:00,2.2,2.22,2.2,2.2,131500.0,2.0101,2.0283,2.0101,2.0101,131500.0
2005-05-17 12:00:00,2.2,2.21,2.2,2.21,70500.0,2.0101,2.0192,2.0101,2.0192,70500.0
2005-05-17 12:30:00,2.21,2.21,2.2,2.2,50000.0,2.0192,2.0192,2.0101,2.0101,50000.0
2005-05-17 13:00:00,2.2,2.22,2.2,2.21,48000.0,2.0101,2.0283,2.0101,2.0192,48000.0
2005-05-17 13:30:00,2.22,2.22,2.2,2.21,50000.0,2.0283,2.0283,2.0101,2.0192,50000.0
2005-05-17 14:00:00,2.21,2.21,2.2,2.2,68000.0,2.0192,2.0192,2.0101,2.0101,68000.0
2005-05-17 14:30:00,2.21,2.23,2.2,2.23,90500.0,2.0192,2.0375,2.0101,2.0375,90500.0
2005-05-17 15:00:00,2.23,2.23,2.21,2.22,107000.0,2.0375,2.0375,2.0192,2.0283,107000.0
2005-05-17 15:30:00,2.22,2.26,2.21,2.24,462500.0,2.0283,2.0649,2.0192,2.0466,462500.0
2005-05-18 09:30:00,2.25,2.28,2.23,2.23,159000.0,2.0557,2.0831,2.0375,2.0375,159000.0
2005-05-18 10:00:00,2.23,2.24,2.22,2.24,110500.0,2.0375,2.0466,2.0283,2.0466,110500.0
2005-05-18 10:30:00,2.24,2.25,2.23,2.25,79500.0,2.0466,2.0557,2.0375,2.0557,79500.0
2005-05-18 11:00:00,2.25,2.25,2.23,2.24,51500.0,2.0557,2.0557,2.0375,2.0466,51500.0
2005-05-18 11:30:00,2.24,2.25,2.23,2.25,61500.0,2.0466,2.0557,2.0375,2.0557,61500.0
2005-05-18 12:00:00,2.25,2.25,2.24,2.24,68000.0,2.0557,2.0557,2.0466,2.0466,68000.0
2005-05-18 12:30:00,2.24,2.27,2.24,2.27,134000.0,2.0466,2.074,2.0466,2.074,134000.0
2005-05-18 13:00:00,2.27,2.27,2.26,2.27,60000.0,2.074,2.074,2.0649,2.074,60000.0
2005-05-18 13:30:00,2.27,2.28,2.26,2.26,65500.0,2.074,2.0831,2.0649,2.0649,65500.0
2005-05-18 14:00:00,2.27,2.27,2.26,2.27,55500.0,2.074,2.074,2.0649,2.074,55500.0
2005-05-18 14:30:00,2.27,2.27,2.26,2.26,91000.0,2.074,2.074,2.0649,2.0649,91000.0
2005-05-18 15:00:00,2.26,2.26,2.26,2.26,69000.0,2.0649,2.0649,2.0649,2.0649,69000.0
2005-05-18 15:30:00,2.26,2.26,2.23,2.26,137000.0,2.0649,2.0649,2.0375,2.0649,137000.0
2005-05-19 09:30:00,2.25,2.29,2.25,2.26,128000.0,2.0557,2.0923,2.0557,2.0649,128000.0
2005-05-19 10:00:00,2.26,2.29,2.26,2.26,156000.0,2.0649,2.0923,2.0649,2.0649,156000.0
2005-05-19 10:30:00,2.26,2.27,2.25,2.26,45500.0,2.0649,2.074,2.0557,2.0649,45500.0
2005-05-19 11:00:00,2.26,2.26,2.25,2.25,68500.0,2.0649,2.0649,2.0557,2.0557,68500.0
2005-05-19 11:30:00,2.25,2.25,2.24,2.24,50000.0,2.0557,2.0557,2.0466,2.0466,50000.0
2005-05-19 12:00:00,2.24,2.26,2.24,2.24,78000.0,2.0466,2.0649,2.0466,2.0466,78000.0
2005-05-19 12:30:00,2.24,2.25,2.24,2.25,40500.0,2.0466,2.0557,2.0466,2.0557,40500.0
2005-05-19 13:00:00,2.25,2.26,2.24,2.26,77500.0,2.0557,2.0649,2.0466,2.0649,77500.0
2005-05-19 13:30:00,2.25,2.27,2.25,2.25,70500.0,2.0557,2.074,2.0557,2.0557,70500.0
2005-05-19 14:00:00,2.25,2.27,2.25,2.27,75000.0,2.0557,2.074,2.0557,2.074,75000.0
2005-05-19 14:30:00,2.27,2.27,2.25,2.27,53000.0,2.074,2.074,2.0557,2.074,53000.0
2005-05-19 15:00:00,2.27,2.28,2.26,2.28,69500.0,2.074,2.0831,2.0649,2.0831,69500.0
2005-05-19 15:30:00,2.28,2.29,2.28,2.29,105500.0,2.0831,2.0923,2.0831,2.0923,105500.0
2005-05-20 09:30:00,2.3,2.31,2.29,2.29,97500.0,2.1014,2.1106,2.0923,2.0923,97500.0
2005-05-20 10:00:00,2.29,2.31,2.29,2.3,77500.0,2.0923,2.1106,2.0923,2.1014,77500.0
2005-05-20 10:30:00,2.31,2.31,2.3,2.3,40000.0,2.1106,2.1106,2.1014,2.1014,40000.0
2005-05-20 11:00:00,2.3,2.31,2.29,2.29,103500.0,2.1014,2.1106,2.0923,2.0923,103500.0
2005-05-20 11:30:00,2.29,2.3,2.29,2.3,63000.0,2.0923,2.1014,2.0923,2.1014,63000.0
2005-05-20 12:00:00,2.3,2.31,2.29,2.31,38500.0,2.1014,2.1106,2.0923,2.1106,38500.0
2005-05-20 12:30:00,2.31,2.32,2.3,2.31,61000.0,2.1106,2.1197,2.1014,2.1106,61000.0
2005-05-20 13:00:00,2.31,2.31,2.3,2.3,26000.0,2.1106,2.1106,2.1014,2.1014,26000.0
2005-05-20 13:30:00,2.3,2.31,2.3,2.3,36000.0,2.1014,2.1106,2.1014,2.1014,36000.0
2005-05-20 14:00:00,2.3,2.32,2.3,2.31,41500.0,2.1014,2.1197,2.1014,2.1106,41500.0
2005-05-20 14:30:00,2.31,2.32,2.29,2.31,88000.0,2.1106,2.1197,2.0923,2.1106,88000.0
2005-05-20 15:00:00,2.31,2.31,2.29,2.3,35000.0,2.1106,2.1106,2.0923,2.1014,35000.0
2005-05-20 15:30:00,2.3,2.31,2.29,2.31,133500.0,2.1014,2.1106,2.0923,2.1106,133500.0
2005-05-23 09:30:00,2.31,2.31,2.28,2.31,46500.0,2.1106,2.1106,2.0831,2.1106,46500.0
2005-05-23 10:00:00,2.31,2.31,2.29,2.3,37000.0,2.1106,2.1106,2.0923,2.1014,37000.0
2005-05-23 10:30:00,2.3,2.31,2.29,2.29,117500.0,2.1014,2.1106,2.0923,2.0923,117500.0
2005-05-23 11:00:00,2.29,2.29,2.29,2.29,62500.0,2.0923,2.0923,2.0923,2.0923,62500.0
2005-05-23 11:30:00,2.3,2.31,2.29,2.31,62000.0,2.1014,2.1106,2.0923,2.1106,62000.0
2005-05-23 12:00:00,2.31,2.32,2.3,2.3,36500.0,2.1106,2.1197,2.1014,2.1014,36500.0
2005-05-23 12:30:00,2.3,2.31,2.3,2.3,25000.0,2.1014,2.1106,2.1014,2.1014,25000.0
2005-05-23 13:00:00,2.31,2.31,2.3,2.3,20000.0,2.1106,2.1106,2.1014,2.1014,20000.0
2005-05-23 13:30:00,2.3,2.31,2.3,2.3,12500.0,2.1014,2.1106,2.1014,2.1014,12500.0
2005-05-23 14:00:00,2.3,2.33,2.3,2.33,88000.0,2.1014,2.1288,2.1014,2.1288,88000.0
2005-05-23 14:30:00,2.33,2.34,2.33,2.34,84000.0,2.1288,2.138,2.1288,2.138,84000.0
2005-05-23 15:00:00,2.34,2.34,2.32,2.32,77500.0,2.138,2.138,2.1197,2.1197,77500.0
2005-05-23 15:30:00,2.32,2.33,2.3,2.31,95500.0,2.1197,2.1288,2.1014,2.1106,95500.0
2005-05-24 09:30:00,2.31,2.35,2.3,2.3,63500.0,2.1106,2.1471,2.1014,2.1014,63500.0
2005-05-24 10:00:00,2.3,2.31,2.29,2.3,59500.0,2.1014,2.1106,2.0923,2.1014,59500.0
2005-05-24 10:30:00,2.3,2.31,2.3,2.3,45000.0,2.1014,2.1106,2.1014,2.1014,45000.0
2005-05-24 11:00:00,2.3,2.32,2.3,2.32,29500.0,2.1014,2.1197,2.1014,2.1197,29500.0
2005-05-24 11:30:00,2.32,2.32,2.31,2.31,49000.0,2.1197,2.1197,2.1106,2.1106,49000.0
2005-05-24 12:00:00,2.31,2.31,2.31,2.31,128000.0,2.1106,2.1106,2.1106,2.1106,128000.0
2005-05-24 12:30:00,2.31,2.32,2.31,2.32,32000.0,2.1106,2.1197,2.1106,2.1197,32000.0
2005-05-24 13:00:00,2.32,2.32,2.32,2.32,12500.0,2.1197,2.1197,2.1197,2.1197,12500.0
2005-05-24 13:30:00,2.32,2.32,2.31,2.31,69500.0,2.1197,2.1197,2.1106,2.1106,69500.0
2005-05-24 14:00:00,2.31,2.32,2.31,2.32,104500.0,2.1106,2.1197,2.1106,2.1197,104500.0
2005-05-24 14:30:00,2.32,2.32,2.31,2.31,82000.0,2.1197,2.1197,2.1106,2.1106,82000.0
2005-05-24 15:00:00,2.31,2.35,2.31,2.34,193000.0,2.1106,2.1471,2.1106,2.138,193000.0
2005-05-24 15:30:00,2.34,2.35,2.34,2.35,163500.0,2.138,2.1471,2.138,2.1471,163500.0
2005-05-25 09:30:00,2.35,2.37,2.33,2.37,149000.0,2.1471,2.1654,2.1288,2.1654,149000.0
2005-05-25 10:00:00,2.36,2.36,2.35,2.36,178000.0,2.1562,2.1562,2.1471,2.1562,178000.0
2005-05-25 10:30:00,2.35,2.36,2.35,2.35,169000.0,2.1471,2.1562,2.1471,2.1471,169000.0
2005-05-25 11:00:00,2.35,2.38,2.35,2.37,181500.0,2.1471,2.1745,2.1471,2.1654,181500.0
2005-05-25 11:30:00,2.37,2.38,2.37,2.38,132000.0,2.1654,2.1745,2.1654,2.1745,132000.0
2005-05-25 12:00:00,2.38,2.38,2.36,2.36,60000.0,2.1745,2.1745,2.1562,2.1562,60000.0
2005-05-25 12:30:00,2.36,2.38,2.36,2.37,68500.0,2.1562,2.1745,2.1562,2.1654,68500.0
2005-05-25 13:00:00,2.37,2.37,2.37,2.37,74500.0,2.1654,2.1654,2.1654,2.1654,74500.0
2005-05-25 13:30:00,2.36,2.37,2.36,2.37,107000.0,2.1562,2.1654,2.1562,2.1654,107000.0
2005-05-25 14:00:00,2.37,2.37,2.37,2.37,200000.0,2.1654,2.1654,2.1654,2.1654,200000.0
2005-05-25 14:30:00,2.37,2.38,2.37,2.38,303000.0,2.1654,2.1745,2.1654,2.1745,303000.0
2005-05-25 15:00:00,2.38,2.4,2.38,2.4,340000.0,2.1745,2.1928,2.1745,2.1928,340000.0
2005-05-25 15:30:00,2.4,2.41,2.38,2.38,314000.0,2.1928,2.2019,2.1745,2.1745,314000.0
2005-05-26 09:30:00,2.41,2.41,2.37,2.38,65000.0,2.2019,2.2019,2.1654,2.1745,65000.0
2005-05-26 10:00:00,2.39,2.4,2.38,2.39,102500.0,2.1837,2.1928,2.1745,2.1837,102500.0
2005-05-26 10:30:00,2.39,2.39,2.38,2.39,80500.0,2.1837,2.1837,2.1745,2.1837,80500.0
2005-05-26 11:00:00,2.39,2.4,2.39,2.39,62500.0,2.1837,2.1928,2.1837,2.1837,62500.0
2005-05-26 11:30:00,2.39,2.39,2.39,2.39,23500.0,2.1837,2.1837,2.1837,2.1837,23500.0
2005-05-26 12:00:00,2.39,2.39,2.39,2.39,34000.0,2.1837,2.1837,2.1837,2.1837,34000.0
2005-05-26 12:30:00,2.39,2.39,2.37,2.37,164500.0,2.1837,2.1837,2.1654,2.1654,164500.0
2005-05-26 13:00:00,2.37,2.38,2.37,2.37,68500.0,2.1654,2.1745,2.1654,2.1654,68500.0
2005-05-26 13:30:00,2.37,2.39,2.37,2.39,125500.0,2.1654,2.1837,2.1654,2.1837,125500.0
2005-05-26 14:00:00,2.39,2.4,2.38,2.4,81500.0,2.1837,2.1928,2.1745,2.1928,81500.0
2005-05-26 14:30:00,2.4,2.4,2.38,2.39,122000.0,2.1928,2.1928,2.1745,2.1837,122000.0
2005-05-26 15:00:00,2.39,2.4,2.38,2.39,131000.0,2.1837,2.1928,2.1745,2.1837,131000.0
2005-05-26 15:30:00,2.39,2.42,2.39,2.41,292500.0,2.1837,2.2111,2.1837,2.2019,292500.0
2005-05-27 09:30:00,2.4,2.43,2.4,2.42,44000.0,2.1928,2.2202,2.1928,2.2111,44000.0
2005-05-27 10:00:00,2.42,2.42,2.38,2.39,47000.0,2.2111,2.2111,2.1745,2.1837,47000.0
2005-05-27 10:30:00,2.38,2.39,2.38,2.39,38000.0,2.1745,2.1837,2.1745,2.1837,38000.0
2005-05-27 11:00:00,2.39,2.39,2.39,2.39,21000.0,2.1837,2.1837,2.1837,2.1837,21000.0
2005-05-27 11:30:00,2.39,2.39,2.39,2.39,24000.0,2.1837,2.1837,2.1837,2.1837,24000.0
2005-05-27 12:00:00,2.39,2.39,2.39,2.39,16000.0,2.1837,2.1837,2.1837,2.1837,16000.0
2005-05-27 12:30:00,2.39,2.39,2.39,2.39,15500.0,2.1837,2.1837,2.1837,2.1837,15500.0
2005-05-27 13:00:00,2.39,2.4,2.39,2.4,36500.0,2.1837,2.1928,2.1837,2.1928,36500.0
2005-05-27 13:30:00,2.4,2.4,2.39,2.4,23000.0,2.1928,2.1928,2.1837,2.1928,23000.0
2005-05-27 14:00:00,2.4,2.42,2.4,2.42,45000.0,2.1928,2.2111,2.1928,2.2111,45000.0
2005-05-27 14:30:00,2.42,2.44,2.42,2.44,81500.0,2.2111,2.2293,2.2111,2.2293,81500.0
2005-05-27 15:00:00,2.44,2.44,2.43,2.43,76500.0,2.2293,2.2293,2.2202,2.2202,76500.0
2005-05-27 15:30:00,2.43,2.43,2.41,2.41,109000.0,2.2202,2.2202,2.2019,2.2019,109000.0
2005-05-31 09:30:00,2.44,2.44,2.41,2.43,79500.0,2.2293,2.2293,2.2019,2.2202,79500.0
2005-05-31 10:00:00,2.44,2.44,2.43,2.44,76000.0,2.2293,2.2293,2.2202,2.2293,76000.0
2005-05-31 10:30:00,2.44,2.44,2.44,2.44,44500.0,2.2293,2.2293,2.2293,2.2293,44500.0
2005-05-31 11:00:00,2.44,2.44,2.43,2.43,57000.0,2.2293,2.2293,2.2202,2.2202,57000.0
2005-05-31 11:30:00,2.43,2.44,2.43,2.44,38500.0,2.2202,2.2293,2.2202,2.2293,38500.0
2005-05-31 12:00:00,2.44,2.44,2.43,2.44,38500.0,2.2293,2.2293,2.2202,2.2293,38500.0
2005-05-31 12:30:00,2.44,2.44,2.44,2.44,23500.0,2.2293,2.2293,2.2293,2.2293,23500.0
2005-05-31 13:00:00,2.44,2.44,2.44,2.44,30500.0,2.2293,2.2293,2.2293,2.2293,30500.0
2005-05-31 13:30:00,2.44,2.44,2.42,2.44,45500.0,2.2293,2.2293,2.2111,2.2293,45500.0
2005-05-31 14:00:00,2.44,2.44,2.43,2.44,38000.0,2.2293,2.2293,2.2202,2.2293,38000.0
2005-05-31 14:30:00,2.44,2.44,2.44,2.44,63000.0,2.2293,2.2293,2.2293,2.2293,63000.0
2005-05-31 15:00:00,2.44,2.44,2.43,2.43,109500.0,2.2293,2.2293,2.2202,2.2202,109500.0
2005-05-31 15:30:00,2.43,2.43,2.4,2.41,200500.0,2.2202,2.2202,2.1928,2.2019,200500.0
2005-06-01 09:30:00,2.41,2.44,2.4,2.42,84500.0,2.2019,2.2293,2.1928,2.2111,84500.0
2005-06-01 10:00:00,2.42,2.45,2.42,2.45,56000.0,2.2111,2.2385,2.2111,2.2385,56000.0
2005-06-01 10:30:00,2.45,2.45,2.43,2.43,67000.0,2.2385,2.2385,2.2202,2.2202,67000.0
2005-06-01 11:00:00,2.43,2.43,2.42,2.43,86000.0,2.2202,2.2202,2.2111,2.2202,86000.0
2005-06-01 11:30:00,2.43,2.43,2.43,2.43,44000.0,2.2202,2.2202,2.2202,2.2202,44000.0
2005-06-01 12:00:00,2.43,2.43,2.42,2.42,46500.0,2.2202,2.2202,2.2111,2.2111,46500.0
2005-06-01 12:30:00,2.42,2.42,2.42,2.42,31500.0,2.2111,2.2111,2.2111,2.2111,31500.0
2005-06-01 13:00:00,2.42,2.42,2.42,2.42,98000.0,2.2111,2.2111,2.2111,2.2111,98000.0
2005-06-01 13:30:00,2.42,2.43,2.42,2.42,130500.0,2.2111,2.2202,2.2111,2.2111,130500.0
2005-06-01 14:00:00,2.42,2.42,2.42,2.42,159500.0,2.2111,2.2111,2.2111,2.2111,159500.0
2005-06-01 14:30:00,2.42,2.42,2.4,2.4,192000.0,2.2111,2.2111,2.1928,2.1928,192000.0
2005-06-01 15:00:00,2.41,2.41,2.41,2.41,91000.0,2.2019,2.2019,2.2019,2.2019,91000.0
2005-06-01 15:30:00,2.41,2.42,2.41,2.41,171000.0,2.2019,2.2111,2.2019,2.2019,171000.0
2005-06-02 09:30:00,2.41,2.42,2.38,2.42,95500.0,2.2019,2.2111,2.1745,2.2111,95500.0
2005-06-02 10:00:00,2.42,2.42,2.4,2.42,86500.0,2.2111,2.2111,2.1928,2.2111,86500.0
2005-06-02 10:30:00,2.41,2.42,2.41,2.41,99500.0,2.2019,2.2111,2.2019,2.2019,99500.0
2005-06-02 11:00:00,2.41,2.42,2.41,2.41,44500.0,2.2019,2.2111,2.2019,2.2019,44500.0
2005-06-02 11:30:00,2.41,2.42,2.4,2.41,78500.0,2.2019,2.2111,2.1928,2.2019,78500.0
2005-06-02 12:00:00,2.41,2.42,2.41,2.41,56000.0,2.2019,2.2111,2.2019,2.2019,56000.0
2005-06-02 12:30:00,2.41,2.41,2.41,2.41,56000.0,2.2019,2.2019,2.2019,2.2019,56000.0
2005-06-02 13:00:00,2.41,2.41,2.4,2.4,97500.0,2.2019,2.2019,2.1928,2.1928,97500.0
2005-06-02 13:30:00,2.4,2.4,2.39,2.39,51500.0,2.1928,2.1928,2.1837,2.1837,51500.0
2005-06-02 14:00:00,2.39,2.4,2.39,2.4,51500.0,2.1837,2.1928,2.1837,2.1928,51500.0
2005-06-02 14:30:00,2.4,2.4,2.39,2.39,72000.0,2.1928,2.1928,2.1837,2.1837,72000.0
2005-06-02 15:00:00,2.39,2.39,2.38,2.39,105000.0,2.1837,2.1837,2.1745,2.1837,105000.0
2005-06-02 15:30:00,2.39,2.41,2.39,2.4,171000.0,2.1837,2.2019,2.1837,2.1928,171000.0
2005-06-03 09:30:00,2.42,2.44,2.39,2.44,331000.0,2.2111,2.2293,2.1837,2.2293,331000.0
2005-06-03 10:00:00,2.44,2.44,2.41,2.41,230000.0,2.2293,2.2293,2.2019,2.2019,230000.0
2005-06-03 10:30:00,2.4,2.42,2.4,2.42,389500.0,2.1928,2.2111,2.1928,2.2111,389500.0
2005-06-03 11:00:00,2.42,2.42,2.42,2.42,45500.0,2.2111,2.2111,2.2111,2.2111,45500.0
2005-06-03 11:30:00,2.42,2.43,2.42,2.42,67000.0,2.2111,2.2202,2.2111,2.2111,67000.0
2005-06-03 12:00:00,2.42,2.42,2.41,2.42,200500.0,2.2111,2.2111,2.2019,2.2111,200500.0
2005-06-03 12:30:00,2.42,2.42,2.41,2.42,45000.0,2.2111,2.2111,2.2019,2.2111,45000.0
2005-06-03 13:00:00,2.42,2.42,2.42,2.42,37500.0,2.2111,2.2111,2.2111,2.2111,37500.0
2005-06-03 13:30:00,2.42,2.42,2.42,2.42,37500.0,2.2111,2.2111,2.2111,2.2111,37500.0
2005-06-03 14:00:00,2.42,2.43,2.42,2.43,69000.0,2.2111,2.2202,2.2111,2.2202,69000.0
2005-06-03 14:30:00,2.43,2.43,2.42,2.43,116000.0,2.2202,2.2202,2.2111,2.2202,116000.0
2005-06-03 15:00:00,2.43,2.43,2.42,2.42,66500.0,2.2202,2.2202,2.2111,2.2111,66500.0
2005-06-03 15:30:00,2.42,2.43,2.41,2.41,171500.0,2.2111,2.2202,2.2019,2.2019,171500.0
2005-06-06 09:30:00,2.42,2.42,2.38,2.39,77500.0,2.2111,2.2111,2.1745,2.1837,77500.0
2005-06-06 10:00:00,2.39,2.41,2.38,2.38,116000.0,2.1837,2.2019,2.1745,2.1745,116000.0
2005-06-06 10:30:00,2.39,2.4,2.38,2.4,120500.0,2.1837,2.1928,2.1745,2.1928,120500.0
2005-06-06 11:00:00,2.4,2.42,2.4,2.41,58000.0,2.1928,2.2111,2.1928,2.2019,58000.0
2005-06-06 11:30:00,2.41,2.41,2.38,2.4,92500.0,2.2019,2.2019,2.1745,2.1928,92500.0
2005-06-06 12:00:00,2.4,2.41,2.4,2.41,63500.0,2.1928,2.2019,2.1928,2.2019,63500.0
2005-06-06 12:30:00,2.41,2.41,2.39,2.39,78500.0,2.2019,2.2019,2.1837,2.1837,78500.0
2005-06-06 13:00:00,2.39,2.4,2.39,2.4,120500.0,2.1837,2.1928,2.1837,2.1928,120500.0
2005-06-06 13:30:00,2.4,2.4,2.38,2.39,162500.0,2.1928,2.1928,2.1745,2.1837,162500.0
2005-06-06 14:00:00,2.39,2.41,2.39,2.4,148500.0,2.1837,2.2019,2.1837,2.1928,148500.0
2005-06-06 14:30:00,2.4,2.4,2.38,2.39,175000.0,2.1928,2.1928,2.1745,2.1837,175000.0
2005-06-06 15:00:00,2.39,2.39,2.38,2.39,138000.0,2.1837,2.1837,2.1745,2.1837,138000.0
2005-06-06 15:30:00,2.39,2.42,2.39,2.41,189000.0,2.1837,2.2111,2.1837,2.2019,189000.0
2005-06-07 09:30:00,2.44,2.44,2.41,2.44,80000.0,2.2293,2.2293,2.2019,2.2293,80000.0
2005-06-07 10:00:00,2.44,2.46,2.43,2.45,146000.0,2.2293,2.2476,2.2202,2.2385,146000.0
2005-06-07 10:30:00,2.45,2.46,2.45,2.45,88500.0,2.2385,2.2476,2.2385,2.2385,88500.0
2005-06-07 11:00:00,2.45,2.46,2.45,2.46,98000.0,2.2385,2.2476,2.2385,2.2476,98000.0
2005-06-07 11:30:00,2.46,2.47,2.45,2.47,147000.0,2.2476,2.2567,2.2385,2.2567,147000.0
2005-06-07 12:00:00,2.47,2.5,2.47,2.5,214000.0,2.2567,2.2842,2.2567,2.2842,214000.0
2005-06-07 12:30:00,2.49,2.52,2.48,2.52,219500.0,2.275,2.3024,2.2659,2.3024,219500.0
2005-06-07 13:00:00,2.52,2.53,2.52,2.53,162000.0,2.3024,2.3116,2.3024,2.3116,162000.0
2005-06-07 13:30:00,2.53,2.55,2.52,2.53,140000.0,2.3116,2.3298,2.3024,2.3116,140000.0
2005-06-07 14:00:00,2.52,2.53,2.49,2.51,238500.0,2.3024,2.3116,2.275,2.2933,238500.0
2005-06-07 14:30:00,2.51,2.54,2.51,2.53,104000.0,2.2933,2.3207,2.2933,2.3116,104000.0
2005-06-07 15:00:00,2.54,2.54,2.5,2.5,269500.0,2.3207,2.3207,2.2842,2.2842,269500.0
2005-06-07 15:30:00,2.5,2.5,2.48,2.48,265500.0,2.2842,2.2842,2.2659,2.2659,265500.0
2005-06-08 09:30:00,2.49,2.5,2.45,2.48,51500.0,2.275,2.2842,2.2385,2.2659,51500.0
2005-06-08 10:00:00,2.48,2.5,2.47,2.5,101000.0,2.2659,2.2842,2.2567,2.2842,101000.0
2005-06-08 10:30:00,2.5,2.51,2.49,2.5,128500.0,2.2842,2.2933,2.275,2.2842,128500.0
2005-06-08 11:00:00,2.5,2.5,2.49,2.5,119000.0,2.2842,2.2842,2.275,2.2842,119000.0
2005-06-08 11:30:00,2.5,2.5,2.48,2.49,113000.0,2.2842,2.2842,2.2659,2.275,113000.0
2005-06-08 12:00:00,2.48,2.49,2.48,2.49,62000.0,2.2659,2.275,2.2659,2.275,62000.0
2005-06-08 12:30:00,2.49,2.49,2.48,2.48,99500.0,2.275,2.275,2.2659,2.2659,99500.0
2005-06-08 13:00:00,2.48,2.48,2.45,2.46,131500.0,2.2659,2.2659,2.2385,2.2476,131500.0
2005-06-08 13:30:00,2.47,2.48,2.46,2.47,97500.0,2.2567,2.2659,2.2476,2.2567,97500.0
2005-06-08 14:00:00,2.47,2.47,2.45,2.46,135000.0,2.2567,2.2567,2.2385,2.2476,135000.0
2005-06-08 14:30:00,2.45,2.45,2.44,2.45,103500.0,2.2385,2.2385,2.2293,2.2385,103500.0
2005-06-08 15:00:00,2.45,2.45,2.43,2.43,157500.0,2.2385,2.2385,2.2202,2.2202,157500.0
2005-06-08 15:30:00,2.43,2.43,2.42,2.43,225000.0,2.2202,2.2202,2.2111,2.2202,225000.0
2005-06-09 09:30:00,2.42,2.42,2.4,2.4,110000.0,2.2111,2.2111,2.1928,2.1928,110000.0
2005-06-09 10:00:00,2.4,2.41,2.4,2.4,203500.0,2.1928,2.2019,2.1928,2.1928,203500.0
2005-06-09 10:30:00,2.4,2.41,2.4,2.41,99000.0,2.1928,2.2019,2.1928,2.2019,99000.0
2005-06-09 11:00:00,2.41,2.41,2.41,2.41,94000.0,2.2019,2.2019,2.2019,2.2019,94000.0
2005-06-09 11:30:00,2.41,2.41,2.41,2.41,70500.0,2.2019,2.2019,2.2019,2.2019,70500.0
2005-06-09 12:00:00,2.41,2.43,2.41,2.43,44500.0,2.2019,2.2202,2.2019,2.2202,44500.0
2005-06-09 12:30:00,2.43,2.44,2.43,2.44,56000.0,2.2202,2.2293,2.2202,2.2293,56000.0
2005-06-09 13:00:00,2.43,2.44,2.43,2.43,33000.0,2.2202,2.2293,2.2202,2.2202,33000.0
2005-06-09 13:30:00,2.43,2.44,2.43,2.44,60000.0,2.2202,2.2293,2.2202,2.2293,60000.0
2005-06-09 14:00:00,2.44,2.44,2.43,2.44,46500.0,2.2293,2.2293,2.2202,2.2293,46500.0
2005-06-09 14:30:00,2.43,2.44,2.43,2.44,59000.0,2.2202,2.2293,2.2202,2.2293,59000.0
2005-06-09 15:00:00,2.44,2.48,2.44,2.47,137000.0,2.2293,2.2659,2.2293,2.2567,137000.0
2005-06-09 15:30:00,2.47,2.48,2.46,2.48,153500.0,2.2567,2.2659,2.2476,2.2659,153500.0
2005-06-10 09:30:00,2.49,2.49,2.45,2.46,70500.0,2.275,2.275,2.2385,2.2476,70500.0
2005-06-10 10:00:00,2.46,2.46,2.45,2.45,87500.0,2.2476,2.2476,2.2385,2.2385,87500.0
2005-06-10 10:30:00,2.45,2.46,2.45,2.45,56000.0,2.2385,2.2476,2.2385,2.2385,56000.0
2005-06-10 11:00:00,2.45,2.45,2.43,2.43,236500.0,2.2385,2.2385,2.2202,2.2202,236500.0
2005-06-10 11:30:00,2.43,2.43,2.43,2.43,51500.0,2.2202,2.2202,2.2202,2.2202,51500.0
2005-06-10 12:00:00,2.43,2.43,2.42,2.42,36000.0,2.2202,2.2202,2.2111,2.2111,36000.0
2005-06-10 12:30:00,2.42,2.42,2.42,2.42,17500.0,2.2111,2.2111,2.2111,2.2111,17500.0
2005-06-10 13:00:00,2.42,2.42,2.42,2.42,45500.0,2.2111,2.2111,2.2111,2.2111,45500.0
2005-06-10 13:30:00,2.42,2.43,2.42,2.42,65000.0,2.2111,2.2202,2.2111,2.2111,65000.0
2005-06-10 14:00:00,2.42,2.43,2.42,2.42,88500.0,2.2111,2.2202,2.2111,2.2111,88500.0
2005-06-10 14:30:00,2.42,2.43,2.41,2.41,98500.0,2.2111,2.2202,2.2019,2.2019,98500.0
2005-06-10 15:00:00,2.41,2.42,2.41,2.42,94000.0,2.2019,2.2111,2.2019,2.2111,94000.0
2005-06-10 15:30:00,2.42,2.44,2.42,2.44,115500.0,2.2111,2.2293,2.2111,2.2293,115500.0
2005-06-13 09:30:00,2.44,2.44,2.41,2.41,245500.0,2.2293,2.2293,2.2019,2.2019,245500.0
2005-06-13 10:00:00,2.41,2.42,2.41,2.41,174500.0,2.2019,2.2111,2.2019,2.2019,174500.0
2005-06-13 10:30:00,2.41,2.41,2.4,2.41,256500.0,2.2019,2.2019,2.1928,2.2019,256500.0
2005-06-13 11:00:00,2.42,2.45,2.41,2.44,165000.0,2.2111,2.2385,2.2019,2.2293,165000.0
2005-06-13 11:30:00,2.44,2.44,2.42,2.43,78500.0,2.2293,2.2293,2.2111,2.2202,78500.0
2005-06-13 12:00:00,2.43,2.45,2.43,2.44,58500.0,2.2202,2.2385,2.2202,2.2293,58500.0
2005-06-13 12:30:00,2.44,2.44,2.43,2.44,57500.0,2.2293,2.2293,2.2202,2.2293,57500.0
2005-06-13 13:00:00,2.44,2.44,2.43,2.43,70500.0,2.2293,2.2293,2.2202,2.2202,70500.0
2005-06-13 13:30:00,2.43,2.43,2.43,2.43,61000.0,2.2202,2.2202,2.2202,2.2202,61000.0
2005-06-13 14:00:00,2.43,2.45,2.41,2.43,460500.0,2.2202,2.2385,2.2019,2.2202,460500.0
2005-06-13 14:30:00,2.43,2.44,2.43,2.44,90000.0,2.2202,2.2293,2.2202,2.2293,90000.0
2005-06-13 15:00:00,2.44,2.44,2.43,2.44,103000.0,2.2293,2.2293,2.2202,2.2293,103000.0
2005-06-13 15:30:00,2.44,2.44,2.43,2.44,211000.0,2.2293,2.2293,2.2202,2.2293,211000.0
2005-06-14 09:30:00,2.44,2.46,2.42,2.46,90000.0,2.2293,2.2476,2.2111,2.2476,90000.0
2005-06-14 10:00:00,2.46,2.47,2.45,2.45,71000.0,2.2476,2.2567,2.2385,2.2385,71000.0
2005-06-14 10:30:00,2.45,2.47,2.45,2.47,56000.0,2.2385,2.2567,2.2385,2.2567,56000.0
2005-06-14 11:00:00,2.47,2.47,2.46,2.47,80500.0,2.2567,2.2567,2.2476,2.2567,80500.0
2005-06-14 11:30:00,2.47,2.47,2.47,2.47,38500.0,2.2567,2.2567,2.2567,2.2567,38500.0
2005-06-14 12:00:00,2.47,2.47,2.46,2.46,34000.0,2.2567,2.2567,2.2476,2.2476,34000.0
2005-06-14 12:30:00,2.46,2.46,2.46,2.46,72500.0,2.2476,2.2476,2.2476,2.2476,72500.0
2005-06-14 13:00:00,2.46,2.46,2.45,2.45,73500.0,2.2476,2.2476,2.2385,2.2385,73500.0
2005-06-14 13:30:00,2.45,2.52,2.45,2.52,550000.0,2.2385,2.3024,2.2385,2.3024,550000.0
2005-06-14 14:00:00,2.52,2.52,2.48,2.48,631500.0,2.3024,2.3024,2.2659,2.2659,631500.0
2005-06-14 14:30:00,2.48,2.49,2.47,2.48,279000.0,2.2659,2.275,2.2567,2.2659,279000.0
2005-06-14 15:00:00,2.48,2.52,2.48,2.51,205500.0,2.2659,2.3024,2.2659,2.2933,205500.0
2005-06-14 15:30:00,2.51,2.51,2.49,2.5,215500.0,2.2933,2.2933,2.275,2.2842,215500.0
2005-06-15 09:30:00,2.51,2.53,2.49,2.49,95500.0,2.2933,2.3116,2.275,2.275,95500.0
2005-06-15 10:00:00,2.49,2.5,2.47,2.47,82500.0,2.275,2.2842,2.2567,2.2567,82500.0
2005-06-15 10:30:00,2.46,2.48,2.46,2.46,112500.0,2.2476,2.2659,2.2476,2.2476,112500.0
2005-06-15 11:00:00,2.46,2.48,2.46,2.48,53000.0,2.2476,2.2659,2.2476,2.2659,53000.0
2005-06-15 11:30:00,2.48,2.49,2.47,2.47,33000.0,2.2659,2.275,2.2567,2.2567,33000.0
2005-06-15 12:00:00,2.47,2.49,2.47,2.49,36500.0,2.2567,2.275,2.2567,2.275,36500.0
2005-06-15 12:30:00,2.49,2.5,2.49,2.49,39500.0,2.275,2.2842,2.275,2.275,39500.0
2005-06-15 13:00:00,2.49,2.5,2.48,2.48,44000.0,2.275,2.2842,2.2659,2.2659,44000.0
2005-06-15 13:30:00,2.48,2.5,2.48,2.48,66000.0,2.2659,2.2842,2.2659,2.2659,66000.0
2005-06-15 14:00:00,2.48,2.51,2.48,2.51,210000.0,2.2659,2.2933,2.2659,2.2933,210000.0
2005-06-15 14:30:00,2.51,2.54,2.51,2.53,202000.0,2.2933,2.3207,2.2933,2.3116,202000.0
2005-06-15 15:00:00,2.53,2.53,2.53,2.53,69500.0,2.3116,2.3116,2.3116,2.3116,69500.0
2005-06-15 15:30:00,2.53,2.56,2.53,2.55,283000.0,2.3116,2.339,2.3116,2.3298,283000.0
2005-06-16 09:30:00,2.57,2.57,2.55,2.56,126000.0,2.3481,2.3481,2.3298,2.339,126000.0
2005-06-16 10:00:00,2.56,2.56,2.56,2.56,99000.0,2.339,2.339,2.339,2.339,99000.0
2005-06-16 10:30:00,2.56,2.58,2.55,2.57,162500.0,2.339,2.3572,2.3298,2.3481,162500.0
2005-06-16 11:00:00,2.57,2.59,2.56,2.59,180000.0,2.3481,2.3664,2.339,2.3664,180000.0
2005-06-16 11:30:00,2.59,2.6,2.59,2.6,93500.0,2.3664,2.3755,2.3664,2.3755,93500.0
2005-06-16 12:00:00,2.6,2.62,2.6,2.62,190000.0,2.3755,2.3938,2.3755,2.3938,190000.0
2005-06-16 12:30:00,2.62,2.63,2.61,2.63,110000.0,2.3938,2.4029,2.3847,2.4029,110000.0
2005-06-16 13:00:00,2.63,2.65,2.63,2.64,161500.0,2.4029,2.4212,2.4029,2.4121,161500.0
2005-06-16 13:30:00,2.64,2.66,2.63,2.65,161000.0,2.4121,2.4303,2.4029,2.4212,161000.0
2005-06-16 14:00:00,2.65,2.67,2.63,2.65,143500.0,2.4212,2.4395,2.4029,2.4212,143500.0
2005-06-16 14:30:00,2.64,2.67,2.64,2.65,182500.0,2.4121,2.4395,2.4121,2.4212,182500.0
2005-06-16 15:00:00,2.65,2.66,2.63,2.64,172000.0,2.4212,2.4303,2.4029,2.4121,172000.0
2005-06-16 15:30:00,2.63,2.65,2.62,2.65,245000.0,2.4029,2.4212,2.3938,2.4212,245000.0
2005-06-17 09:30:00,2.62,2.69,2.62,2.65,1408500.0,2.3938,2.4577,2.3938,2.4212,1408500.0
2005-06-17 10:00:00,2.65,2.69,2.64,2.67,119500.0,2.4212,2.4577,2.4121,2.4395,119500.0
2005-06-17 10:30:00,2.67,2.68,2.64,2.64,324500.0,2.4395,2.4486,2.4121,2.4121,324500.0
2005-06-17 11:00:00,2.64,2.67,2.64,2.64,163500.0,2.4121,2.4395,2.4121,2.4121,163500.0
2005-06-17 11:30:00,2.65,2.66,2.61,2.65,215000.0,2.4212,2.4303,2.3847,2.4212,215000.0
2005-06-17 12:00:00,2.65,2.65,2.61,2.63,131000.0,2.4212,2.4212,2.3847,2.4029,131000.0
2005-06-17 12:30:00,2.62,2.66,2.6,2.62,189000.0,2.3938,2.4303,2.3755,2.3938,189000.0
2005-06-17 13:00:00,2.61,2.62,2.6,2.62,74500.0,2.3847,2.3938,2.3755,2.3938,74500.0
2005-06-17 13:30:00,2.62,2.63,2.62,2.63,39000.0,2.3938,2.4029,2.3938,2.4029,39000.0
2005-06-17 14:00:00,2.63,2.63,2.62,2.62,44000.0,2.4029,2.4029,2.3938,2.3938,44000.0
2005-06-17 14:30:00,2.62,2.63,2.62,2.63,68000.0,2.3938,2.4029,2.3938,2.4029,68000.0
2005-06-17 15:00:00,2.63,2.67,2.63,2.65,214500.0,2.4029,2.4395,2.4029,2.4212,214500.0
2005-06-17 15:30:00,2.65,2.67,2.64,2.66,374000.0,2.4212,2.4395,2.4121,2.4303,374000.0
2005-06-20 09:30:00,2.65,2.65,2.62,2.64,58500.0,2.4212,2.4212,2.3938,2.4121,58500.0
2005-06-20 10:00:00,2.64,2.64,2.61,2.61,74000.0,2.4121,2.4121,2.3847,2.3847,74000.0
2005-06-20 10:30:00,2.61,2.61,2.58,2.6,119000.0,2.3847,2.3847,2.3572,2.3755,119000.0
2005-06-20 11:00:00,2.6,2.6,2.58,2.59,140000.0,2.3755,2.3755,2.3572,2.3664,140000.0
2005-06-20 11:30:00,2.59,2.6,2.59,2.59,178500.0,2.3664,2.3755,2.3664,2.3664,178500.0
2005-06-20 12:00:00,2.58,2.59,2.58,2.58,42000.0,2.3572,2.3664,2.3572,2.3572,42000.0
2005-06-20 12:30:00,2.58,2.6,2.58,2.59,228000.0,2.3572,2.3755,2.3572,2.3664,228000.0
2005-06-20 13:00:00,2.59,2.59,2.58,2.58,14500.0,2.3664,2.3664,2.3572,2.3572,14500.0
2005-06-20 13:30:00,2.58,2.58,2.58,2.58,55000.0,2.3572,2.3572,2.3572,2.3572,55000.0
2005-06-20 14:00:00,2.58,2.58,2.58,2.58,65000.0,2.3572,2.3572,2.3572,2.3572,65000.0
2005-06-20 14:30:00,2.58,2.58,2.57,2.57,51000.0,2.3572,2.3572,2.3481,2.3481,51000.0
2005-06-20 15:00:00,2.57,2.58,2.57,2.58,57000.0,2.3481,2.3572,2.3481,2.3572,57000.0
2005-06-20 15:30:00,2.58,2.62,2.58,2.58,319500.0,2.3572,2.3938,2.3572,2.3572,319500.0
2005-06-21 09:30:00,2.58,2.6,2.58,2.59,59000.0,2.3572,2.3755,2.3572,2.3664,59000.0
2005-06-21 10:00:00,2.59,2.6,2.58,2.58,331500.0,2.3664,2.3755,2.3572,2.3572,331500.0
2005-06-21 10:30:00,2.59,2.59,2.58,2.58,316000.0,2.3664,2.3664,2.3572,2.3572,316000.0
2005-06-21 11:00:00,2.58,2.58,2.57,2.57,96500.0,2.3572,2.3572,2.3481,2.3481,96500.0
2005-06-21 11:30:00,2.57,2.57,2.57,2.57,144500.0,2.3481,2.3481,2.3481,2.3481,144500.0
2005-06-21 12:00:00,2.57,2.57,2.57,2.57,98000.0,2.3481,2.3481,2.3481,2.3481,98000.0
2005-06-21 12:30:00,2.57,2.57,2.57,2.57,88500.0,2.3481,2.3481,2.3481,2.3481,88500.0
2005-06-21 13:00:00,2.57,2.57,2.57,2.57,238000.0,2.3481,2.3481,2.3481,2.3481,238000.0
2005-06-21 13:30:00,2.57,2.57,2.53,2.54,351000.0,2.3481,2.3481,2.3116,2.3207,351000.0
2005-06-21 14:00:00,2.54,2.54,2.53,2.53,95500.0,2.3207,2.3207,2.3116,2.3116,95500.0
2005-06-21 14:30:00,2.54,2.55,2.53,2.54,201500.0,2.3207,2.3298,2.3116,2.3207,201500.0
2005-06-21 15:00:00,2.55,2.55,2.52,2.54,186000.0,2.3298,2.3298,2.3024,2.3207,186000.0
2005-06-21 15:30:00,2.54,2.54,2.53,2.53,136000.0,2.3207,2.3207,2.3116,2.3116,136000.0
2005-06-22 09:30:00,2.54,2.57,2.54,2.55,101500.0,2.3207,2.3481,2.3207,2.3298,101500.0
2005-06-22 10:00:00,2.55,2.55,2.54,2.55,98500.0,2.3298,2.3298,2.3207,2.3298,98500.0
2005-06-22 10:30:00,2.55,2.55,2.54,2.54,142000.0,2.3298,2.3298,2.3207,2.3207,142000.0
2005-06-22 11:00:00,2.54,2.56,2.54,2.56,103500.0,2.3207,2.339,2.3207,2.339,103500.0
2005-06-22 11:30:00,2.56,2.57,2.56,2.57,312500.0,2.339,2.3481,2.339,2.3481,312500.0
2005-06-22 12:00:00,2.57,2.57,2.55,2.55,49500.0,2.3481,2.3481,2.3298,2.3298,49500.0
2005-06-22 12:30:00,2.55,2.57,2.55,2.57,32000.0,2.3298,2.3481,2.3298,2.3481,32000.0
2005-06-22 13:00:00,2.56,2.57,2.55,2.55,60500.0,2.339,2.3481,2.3298,2.3298,60500.0
2005-06-22 13:30:00,2.55,2.55,2.53,2.54,83000.0,2.3298,2.3298,2.3116,2.3207,83000.0
2005-06-22 14:00:00,2.54,2.55,2.53,2.54,55500.0,2.3207,2.3298,2.3116,2.3207,55500.0
2005-06-22 14:30:00,2.54,2.55,2.53,2.55,101500.0,2.3207,2.3298,2.3116,2.3298,101500.0
2005-06-22 15:00:00,2.56,2.57,2.55,2.56,185000.0,2.339,2.3481,2.3298,2.339,185000.0
2005-06-22 15:30:00,2.56,2.57,2.55,2.56,337500.0,2.339,2.3481,2.3298,2.339,337500.0
2005-06-23 09:30:00,2.56,2.57,2.55,2.56,226000.0,2.339,2.3481,2.3298,2.339,226000.0
2005-06-23 10:00:00,2.56,2.58,2.56,2.57,521500.0,2.339,2.3572,2.339,2.3481,521500.0
2005-06-23 10:30:00,2.57,2.57,2.55,2.56,188000.0,2.3481,2.3481,2.3298,2.339,188000.0
2005-06-23 11:00:00,2.57,2.58,2.56,2.57,232500.0,2.3481,2.3572,2.339,2.3481,232500.0
2005-06-23 11:30:00,2.57,2.61,2.57,2.59,237500.0,2.3481,2.3847,2.3481,2.3664,237500.0
2005-06-23 12:00:00,2.59,2.64,2.59,2.63,279000.0,2.3664,2.4121,2.3664,2.4029,279000.0
2005-06-23 12:30:00,2.63,2.64,2.62,2.62,212500.0,2.4029,2.4121,2.3938,2.3938,212500.0
2005-06-23 13:00:00,2.62,2.63,2.62,2.63,62000.0,2.3938,2.4029,2.3938,2.4029,62000.0
2005-06-23 13:30:00,2.63,2.63,2.62,2.62,176000.0,2.4029,2.4029,2.3938,2.3938,176000.0
2005-06-23 14:00:00,2.62,2.62,2.58,2.59,462000.0,2.3938,2.3938,2.3572,2.3664,462000.0
2005-06-23 14:30:00,2.6,2.61,2.6,2.6,301000.0,2.3755,2.3847,2.3755,2.3755,301000.0
2005-06-23 15:00:00,2.6,2.61,2.59,2.6,417000.0,2.3755,2.3847,2.3664,2.3755,417000.0
2005-06-23 15:30:00,2.6,2.63,2.59,2.6,713500.0,2.3755,2.4029,2.3664,2.3755,713500.0
2005-06-24 09:30:00,2.59,2.59,2.58,2.58,88500.0,2.3664,2.3664,2.3572,2.3572,88500.0
2005-06-24 10:00:00,2.58,2.58,2.57,2.58,300500.0,2.3572,2.3572,2.3481,2.3572,300500.0
2005-06-24 10:30:00,2.58,2.58,2.57,2.57,69000.0,2.3572,2.3572,2.3481,2.3481,69000.0
2005-06-24 11:00:00,2.57,2.57,2.56,2.56,60500.0,2.3481,2.3481,2.339,2.339,60500.0
2005-06-24 11:30:00,2.56,2.56,2.55,2.56,172500.0,2.339,2.339,2.3298,2.339,172500.0
2005-06-24 12:00:00,2.56,2.56,2.55,2.56,135000.0,2.339,2.339,2.3298,2.339,135000.0
2005-06-24 12:30:00,2.56,2.56,2.56,2.56,88500.0,2.339,2.339,2.339,2.339,88500.0
2005-06-24 13:00:00,2.56,2.56,2.55,2.55,76000.0,2.339,2.339,2.3298,2.3298,76000.0
2005-06-24 13:30:00,2.55,2.56,2.55,2.55,33500.0,2.3298,2.339,2.3298,2.3298,33500.0
2005-06-24 14:00:00,2.55,2.56,2.55,2.55,42000.0,2.3298,2.339,2.3298,2.3298,42000.0
2005-06-24 14:30:00,2.55,2.56,2.55,2.56,46500.0,2.3298,2.339,2.3298,2.339,46500.0
2005-06-24 15:00:00,2.56,2.58,2.55,2.57,358000.0,2.339,2.3572,2.3298,2.3481,358000.0
2005-06-24 15:30:00,2.57,2.57,2.55,2.56,259000.0,2.3481,2.3481,2.3298,2.339,259000.0
2005-06-27 09:30:00,2.56,2.59,2.53,2.54,65000.0,2.339,2.3664,2.3116,2.3207,65000.0
2005-06-27 10:00:00,2.53,2.54,2.53,2.53,49500.0,2.3116,2.3207,2.3116,2.3116,49500.0
2005-06-27 10:30:00,2.53,2.55,2.53,2.54,37500.0,2.3116,2.3298,2.3116,2.3207,37500.0
2005-06-27 11:00:00,2.54,2.54,2.52,2.54,44000.0,2.3207,2.3207,2.3024,2.3207,44000.0
2005-06-27 11:30:00,2.54,2.54,2.53,2.53,64500.0,2.3207,2.3207,2.3116,2.3116,64500.0
2005-06-27 12:00:00,2.54,2.55,2.54,2.54,41500.0,2.3207,2.3298,2.3207,2.3207,41500.0
2005-06-27 12:30:00,2.54,2.54,2.51,2.51,77500.0,2.3207,2.3207,2.2933,2.2933,77500.0
2005-06-27 13:00:00,2.51,2.52,2.51,2.52,218000.0,2.2933,2.3024,2.2933,2.3024,218000.0
2005-06-27 13:30:00,2.52,2.53,2.52,2.52,65500.0,2.3024,2.3116,2.3024,2.3024,65500.0
2005-06-27 14:00:00,2.52,2.54,2.52,2.53,39000.0,2.3024,2.3207,2.3024,2.3116,39000.0
2005-06-27 14:30:00,2.53,2.54,2.53,2.53,41000.0,2.3116,2.3207,2.3116,2.3116,41000.0
2005-06-27 15:00:00,2.53,2.54,2.53,2.53,63500.0,2.3116,2.3207,2.3116,2.3116,63500.0
2005-06-27 15:30:00,2.53,2.56,2.53,2.54,178500.0,2.3116,2.339,2.3116,2.3207,178500.0
2005-06-28 09:30:00,2.56,2.59,2.53,2.56,89500.0,2.339,2.3664,2.3116,2.339,89500.0
2005-06-28 10:00:00,2.56,2.59,2.55,2.58,417500.0,2.339,2.3664,2.3298,2.3572,417500.0
2005-06-28 10:30:00,2.58,2.59,2.57,2.59,338000.0,2.3572,2.3664,2.3481,2.3664,338000.0
2005-06-28 11:00:00,2.59,2.62,2.59,2.61,181500.0,2.3664,2.3938,2.3664,2.3847,181500.0
2005-06-28 11:30:00,2.62,2.63,2.61,2.63,124000.0,2.3938,2.4029,2.3847,2.4029,124000.0
2005-06-28 12:00:00,2.63,2.64,2.63,2.64,75500.0,2.4029,2.4121,2.4029,2.4121,75500.0
2005-06-28 12:30:00,2.64,2.64,2.63,2.63,186000.0,2.4121,2.4121,2.4029,2.4029,186000.0
2005-06-28 13:00:00,2.63,2.64,2.63,2.63,44000.0,2.4029,2.4121,2.4029,2.4029,44000.0
2005-06-28 13:30:00,2.63,2.63,2.61,2.62,67500.0,2.4029,2.4029,2.3847,2.3938,67500.0
2005-06-28 14:00:00,2.62,2.63,2.61,2.61,27500.0,2.3938,2.4029,2.3847,2.3847,27500.0
2005-06-28 14:30:00,2.61,2.63,2.61,2.62,67500.0,2.3847,2.4029,2.3847,2.3938,67500.0
2005-06-28 15:00:00,2.62,2.63,2.62,2.62,98000.0,2.3938,2.4029,2.3938,2.3938,98000.0
2005-06-28 15:30:00,2.62,2.65,2.62,2.65,158500.0,2.3938,2.4212,2.3938,2.4212,158500.0
2005-06-29 09:30:00,2.65,2.67,2.63,2.67,78500.0,2.4212,2.4395,2.4029,2.4395,78500.0
2005-06-29 10:00:00,2.66,2.67,2.66,2.67,38000.0,2.4303,2.4395,2.4303,2.4395,38000.0
2005-06-29 10:30:00,2.67,2.69,2.67,2.69,111500.0,2.4395,2.4577,2.4395,2.4577,111500.0
2005-06-29 11:00:00,2.68,2.71,2.68,2.71,264000.0,2.4486,2.476,2.4486,2.476,264000.0
2005-06-29 11:30:00,2.7,2.7,2.69,2.7,50500.0,2.4669,2.4669,2.4577,2.4669,50500.0
2005-06-29 12:00:00,2.7,2.71,2.7,2.7,81500.0,2.4669,2.476,2.4669,2.4669,81500.0
2005-06-29 12:30:00,2.7,2.7,2.7,2.7,47000.0,2.4669,2.4669,2.4669,2.4669,47000.0
2005-06-29 13:00:00,2.7,2.7,2.7,2.7,55000.0,2.4669,2.4669,2.4669,2.4669,55000.0
2005-06-29 13:30:00,2.7,2.7,2.7,2.7,91000.0,2.4669,2.4669,2.4669,2.4669,91000.0
2005-06-29 14:00:00,2.7,2.7,2.7,2.7,120500.0,2.4669,2.4669,2.4669,2.4669,120500.0
2005-06-29 14:30:00,2.7,2.71,2.69,2.7,197000.0,2.4669,2.476,2.4577,2.4669,197000.0
2005-06-29 15:00:00,2.7,2.7,2.69,2.69,169000.0,2.4669,2.4669,2.4577,2.4577,169000.0
2005-06-29 15:30:00,2.69,2.7,2.68,2.7,284500.0,2.4577,2.4669,2.4486,2.4669,284500.0
2005-06-30 09:30:00,2.71,2.72,2.7,2.71,41500.0,2.476,2.4852,2.4669,2.476,41500.0
2005-06-30 10:00:00,2.71,2.71,2.7,2.71,46500.0,2.476,2.476,2.4669,2.476,46500.0
2005-06-30 10:30:00,2.71,2.71,2.7,2.71,49500.0,2.476,2.476,2.4669,2.476,49500.0
2005-06-30 11:00:00,2.71,2.71,2.7,2.71,51000.0,2.476,2.476,2.4669,2.476,51000.0
2005-06-30 11:30:00,2.7,2.71,2.7,2.71,45000.0,2.4669,2.476,2.4669,2.476,45000.0
2005-06-30 12:00:00,2.71,2.71,2.7,2.71,69500.0,2.476,2.476,2.4669,2.476,69500.0
2005-06-30 12:30:00,2.71,2.71,2.71,2.71,45500.0,2.476,2.476,2.476,2.476,45500.0
2005-06-30 13:00:00,2.71,2.71,2.7,2.71,181000.0,2.476,2.476,2.4669,2.476,181000.0
2005-06-30 13:30:00,2.71,2.71,2.7,2.71,133500.0,2.476,2.476,2.4669,2.476,133500.0
2005-06-30 14:00:00,2.72,2.74,2.71,2.73,277500.0,2.4852,2.5034,2.476,2.4943,277500.0
2005-06-30 14:30:00,2.73,2.74,2.71,2.72,139500.0,2.4943,2.5034,2.476,2.4852,139500.0
2005-06-30 15:00:00,2.72,2.73,2.71,2.72,161500.0,2.4852,2.4943,2.476,2.4852,161500.0
2005-06-30 15:30:00,2.73,2.73,2.7,2.7,502000.0,2.4943,2.4943,2.4669,2.4669,502000.0
2005-07-01 09:30:00,2.72,2.72,2.68,2.69,64000.0,2.4852,2.4852,2.4486,2.4577,64000.0
2005-07-01 10:00:00,2.69,2.71,2.68,2.69,104500.0,2.4577,2.476,2.4486,2.4577,104500.0
2005-07-01 10:30:00,2.69,2.7,2.68,2.69,161000.0,2.4577,2.4669,2.4486,2.4577,161000.0
2005-07-01 11:00:00,2.69,2.7,2.68,2.69,86000.0,2.4577,2.4669,2.4486,2.4577,86000.0
2005-07-01 11:30:00,2.69,2.69,2.66,2.66,119000.0,2.4577,2.4577,2.4303,2.4303,119000.0
2005-07-01 12:00:00,2.66,2.68,2.65,2.67,264500.0,2.4303,2.4486,2.4212,2.4395,264500.0
2005-07-01 12:30:00,2.67,2.67,2.66,2.66,39000.0,2.4395,2.4395,2.4303,2.4303,39000.0
2005-07-01 13:00:00,2.66,2.67,2.66,2.67,32000.0,2.4303,2.4395,2.4303,2.4395,32000.0
2005-07-01 13:30:00,2.67,2.67,2.67,2.67,43500.0,2.4395,2.4395,2.4395,2.4395,43500.0
2005-07-01 14:00:00,2.67,2.67,2.67,2.67,34000.0,2.4395,2.4395,2.4395,2.4395,34000.0
2005-07-01 14:30:00,2.67,2.67,2.67,2.67,22500.0,2.4395,2.4395,2.4395,2.4395,22500.0
2005-07-01 15:00:00,2.67,2.68,2.67,2.67,69500.0,2.4395,2.4486,2.4395,2.4395,69500.0
2005-07-01 15:30:00,2.67,2.69,2.67,2.68,139500.0,2.4395,2.4577,2.4395,2.4486,139500.0
2005-07-05 09:30:00,2.67,2.7,2.64,2.64,147000.0,2.4395,2.4669,2.4121,2.4121,147000.0
2005-07-05 10:00:00,2.65,2.68,2.64,2.67,182500.0,2.4212,2.4486,2.4121,2.4395,182500.0
2005-07-05 10:30:00,2.67,2.67,2.65,2.65,192000.0,2.4395,2.4395,2.4212,2.4212,192000.0
2005-07-05 11:00:00,2.65,2.68,2.65,2.68,100500.0,2.4212,2.4486,2.4212,2.4486,100500.0
2005-07-05 11:30:00,2.68,2.68,2.64,2.67,68000.0,2.4486,2.4486,2.4121,2.4395,68000.0
2005-07-05 12:00:00,2.67,2.68,2.66,2.68,69500.0,2.4395,2.4486,2.4303,2.4486,69500.0
2005-07-05 12:30:00,2.68,2.68,2.66,2.68,152000.0,2.4486,2.4486,2.4303,2.4486,152000.0
2005-07-05 13:00:00,2.68,2.69,2.66,2.67,100500.0,2.4486,2.4577,2.4303,2.4395,100500.0
2005-07-05 13:30:00,2.66,2.7,2.66,2.69,128000.0,2.4303,2.4669,2.4303,2.4577,128000.0
2005-07-05 14:00:00,2.69,2.71,2.69,2.7,63000.0,2.4577,2.476,2.4577,2.4669,63000.0
2005-07-05 14:30:00,2.69,2.69,2.67,2.68,65500.0,2.4577,2.4577,2.4395,2.4486,65500.0
2005-07-05 15:00:00,2.68,2.68,2.66,2.67,123000.0,2.4486,2.4486,2.4303,2.4395,123000.0
2005-07-05 15:30:00,2.67,2.71,2.67,2.7,197500.0,2.4395,2.476,2.4395,2.4669,197500.0
2005-07-06 09:30:00,2.7,2.7,2.69,2.7,111500.0,2.4669,2.4669,2.4577,2.4669,111500.0
2005-07-06 10:00:00,2.7,2.7,2.67,2.67,172500.0,2.4669,2.4669,2.4395,2.4395,172500.0
2005-07-06 10:30:00,2.67,2.7,2.66,2.7,162000.0,2.4395,2.4669,2.4303,2.4669,162000.0
2005-07-06 11:00:00,2.7,2.7,2.7,2.7,122500.0,2.4669,2.4669,2.4669,2.4669,122500.0
2005-07-06 11:30:00,2.7,2.7,2.69,2.69,159500.0,2.4669,2.4669,2.4577,2.4577,159500.0
2005-07-06 12:00:00,2.69,2.69,2.68,2.68,30500.0,2.4577,2.4577,2.4486,2.4486,30500.0
2005-07-06 12:30:00,2.68,2.68,2.66,2.67,46500.0,2.4486,2.4486,2.4303,2.4395,46500.0
2005-07-06 13:00:00,2.67,2.68,2.67,2.67,9000.0,2.4395,2.4486,2.4395,2.4395,9000.0
2005-07-06 13:30:00,2.67,2.68,2.67,2.68,20000.0,2.4395,2.4486,2.4395,2.4486,20000.0
2005-07-06 14:00:00,2.68,2.7,2.68,2.68,45000.0,2.4486,2.4669,2.4486,2.4486,45000.0
2005-07-06 14:30:00,2.68,2.68,2.67,2.68,14000.0,2.4486,2.4486,2.4395,2.4486,14000.0
2005-07-06 15:00:00,2.67,2.69,2.67,2.69,18000.0,2.4395,2.4577,2.4395,2.4577,18000.0
2005-07-06 15:30:00,2.69,2.69,2.67,2.68,67500.0,2.4577,2.4577,2.4395,2.4486,67500.0
2005-07-07 09:30:00,2.66,2.68,2.64,2.66,183000.0,2.4303,2.4486,2.4121,2.4303,183000.0
2005-07-07 10:00:00,2.65,2.69,2.65,2.68,329500.0,2.4212,2.4577,2.4212,2.4486,329500.0
2005-07-07 10:30:00,2.69,2.69,2.66,2.66,204500.0,2.4577,2.4577,2.4303,2.4303,204500.0
2005-07-07 11:00:00,2.66,2.66,2.65,2.65,48000.0,2.4303,2.4303,2.4212,2.4212,48000.0
2005-07-07 11:30:00,2.65,2.67,2.65,2.67,30500.0,2.4212,2.4395,2.4212,2.4395,30500.0
2005-07-07 12:00:00,2.66,2.69,2.66,2.69,40500.0,2.4303,2.4577,2.4303,2.4577,40500.0
2005-07-07 12:30:00,2.69,2.7,2.69,2.69,24000.0,2.4577,2.4669,2.4577,2.4577,24000.0
2005-07-07 13:00:00,2.7,2.7,2.69,2.69,54000.0,2.4669,2.4669,2.4577,2.4577,54000.0
2005-07-07 13:30:00,2.7,2.7,2.69,2.7,33000.0,2.4669,2.4669,2.4577,2.4669,33000.0
2005-07-07 14:00:00,2.7,2.7,2.69,2.69,36500.0,2.4669,2.4669,2.4577,2.4577,36500.0
2005-07-07 14:30:00,2.69,2.7,2.68,2.69,30000.0,2.4577,2.4669,2.4486,2.4577,30000.0
2005-07-07 15:00:00,2.69,2.7,2.69,2.69,91500.0,2.4577,2.4669,2.4577,2.4577,91500.0
2005-07-07 15:30:00,2.69,2.72,2.69,2.71,122500.0,2.4577,2.4852,2.4577,2.476,122500.0
2005-07-08 09:30:00,2.7,2.75,2.7,2.74,128500.0,2.4669,2.5126,2.4669,2.5034,128500.0
2005-07-08 10:00:00,2.74,2.75,2.73,2.73,114000.0,2.5034,2.5126,2.4943,2.4943,114000.0
2005-07-08 10:30:00,2.73,2.73,2.73,2.73,182000.0,2.4943,2.4943,2.4943,2.4943,182000.0
2005-07-08 11:00:00,2.73,2.73,2.73,2.73,107500.0,2.4943,2.4943,2.4943,2.4943,107500.0
2005-07-08 11:30:00,2.73,2.74,2.73,2.73,224500.0,2.4943,2.5034,2.4943,2.4943,224500.0
2005-07-08 12:00:00,2.74,2.74,2.73,2.73,67000.0,2.5034,2.5034,2.4943,2.4943,67000.0
2005-07-08 12:30:00,2.73,2.74,2.73,2.74,87500.0,2.4943,2.5034,2.4943,2.5034,87500.0
2005-07-08 13:00:00,2.74,2.76,2.73,2.76,148000.0,2.5034,2.5217,2.4943,2.5217,148000.0
2005-07-08 13:30:00,2.76,2.76,2.75,2.75,77500.0,2.5217,2.5217,2.5126,2.5126,77500.0
2005-07-08 14:00:00,2.75,2.76,2.75,2.75,79500.0,2.5126,2.5217,2.5126,2.5126,79500.0
2005-07-08 14:30:00,2.75,2.76,2.74,2.76,156000.0,2.5126,2.5217,2.5034,2.5217,156000.0
2005-07-08 15:00:00,2.76,2.79,2.76,2.79,93000.0,2.5217,2.5491,2.5217,2.5491,93000.0
2005-07-08 15:30:00,2.79,2.79,2.76,2.78,198000.0,2.5491,2.5491,2.5217,2.54,198000.0
2005-07-11 09:30:00,2.76,2.84,2.76,2.8,181000.0,2.5217,2.5948,2.5217,2.5583,181000.0
2005-07-11 10:00:00,2.8,2.8,2.76,2.79,138000.0,2.5583,2.5583,2.5217,2.5491,138000.0
2005-07-11 10:30:00,2.79,2.83,2.79,2.8,127000.0,2.5491,2.5857,2.5491,2.5583,127000.0
2005-07-11 11:00:00,2.8,2.83,2.79,2.82,111500.0,2.5583,2.5857,2.5491,2.5765,111500.0
2005-07-11 11:30:00,2.82,2.82,2.81,2.81,94500.0,2.5765,2.5765,2.5674,2.5674,94500.0
2005-07-11 12:00:00,2.81,2.81,2.8,2.8,76000.0,2.5674,2.5674,2.5583,2.5583,76000.0
2005-07-11 12:30:00,2.8,2.83,2.8,2.82,65500.0,2.5583,2.5857,2.5583,2.5765,65500.0
2005-07-11 13:00:00,2.82,2.82,2.81,2.81,70000.0,2.5765,2.5765,2.5674,2.5674,70000.0
2005-07-11 13:30:00,2.81,2.81,2.81,2.81,145500.0,2.5674,2.5674,2.5674,2.5674,145500.0
2005-07-11 14:00:00,2.8,2.8,2.79,2.79,95500.0,2.5583,2.5583,2.5491,2.5491,95500.0
2005-07-11 14:30:00,2.79,2.8,2.79,2.79,63500.0,2.5491,2.5583,2.5491,2.5491,63500.0
2005-07-11 15:00:00,2.79,2.81,2.79,2.8,93000.0,2.5491,2.5674,2.5491,2.5583,93000.0
2005-07-11 15:30:00,2.8,2.84,2.8,2.83,388500.0,2.5583,2.5948,2.5583,2.5857,388500.0
2005-07-12 09:30:00,2.84,2.85,2.81,2.84,121000.0,2.5948,2.6039,2.5674,2.5948,121000.0
2005-07-12 10:00:00,2.84,2.84,2.82,2.83,68500.0,2.5948,2.5948,2.5765,2.5857,68500.0
2005-07-12 10:30:00,2.83,2.83,2.83,2.83,108500.0,2.5857,2.5857,2.5857,2.5857,108500.0
2005-07-12 11:00:00,2.83,2.83,2.81,2.81,107000.0,2.5857,2.5857,2.5674,2.5674,107000.0
2005-07-12 11:30:00,2.81,2.82,2.81,2.81,168000.0,2.5674,2.5765,2.5674,2.5674,168000.0
2005-07-12 12:00:00,2.81,2.82,2.81,2.81,54500.0,2.5674,2.5765,2.5674,2.5674,54500.0
2005-07-12 12:30:00,2.81,2.82,2.81,2.81,27000.0,2.5674,2.5765,2.5674,2.5674,27000.0
2005-07-12 13:00:00,2.81,2.81,2.81,2.81,92000.0,2.5674,2.5674,2.5674,2.5674,92000.0
2005-07-12 13:30:00,2.81,2.82,2.81,2.82,58000.0,2.5674,2.5765,2.5674,2.5765,58000.0
2005-07-12 14:00:00,2.82,2.82,2.81,2.82,73500.0,2.5765,2.5765,2.5674,2.5765,73500.0
2005-07-12 14:30:00,2.81,2.81,2.81,2.81,48000.0,2.5674,2.5674,2.5674,2.5674,48000.0
2005-07-12 15:00:00,2.81,2.81,2.79,2.8,329000.0,2.5674,2.5674,2.5491,2.5583,329000.0
2005-07-12 15:30:00,2.81,2.81,2.78,2.78,533000.0,2.5674,2.5674,2.54,2.54,533000.0
2005-07-13 09:30:00,2.8,2.81,2.78,2.79,63500.0,2.5583,2.5674,2.54,2.5491,63500.0
2005-07-13 10:00:00,2.79,2.79,2.78,2.79,55000.0,2.5491,2.5491,2.54,2.5491,55000.0
2005-07-13 10:30:00,2.79,2.8,2.78,2.8,42000.0,2.5491,2.5583,2.54,2.5583,42000.0
2005-07-13 11:00:00,2.8,2.8,2.79,2.8,66000.0,2.5583,2.5583,2.5491,2.5583,66000.0
2005-07-13 11:30:00,2.8,2.81,2.8,2.8,35500.0,2.5583,2.5674,2.5583,2.5583,35500.0
2005-07-13 12:00:00,2.8,2.81,2.8,2.81,64500.0,2.5583,2.5674,2.5583,2.5674,64500.0
2005-07-13 12:30:00,2.8,2.8,2.78,2.79,82500.0,2.5583,2.5583,2.54,2.5491,82500.0
2005-07-13 13:00:00,2.79,2.8,2.78,2.8,44000.0,2.5491,2.5583,2.54,2.5583,44000.0
2005-07-13 13:30:00,2.8,2.81,2.79,2.81,110000.0,2.5583,2.5674,2.5491,2.5674,110000.0
2005-07-13 14:00:00,2.81,2.82,2.81,2.82,146500.0,2.5674,2.5765,2.5674,2.5765,146500.0
2005-07-13 14:30:00,2.82,2.82,2.8,2.8,35500.0,2.5765,2.5765,2.5583,2.5583,35500.0
2005-07-13 15:00:00,2.8,2.8,2.79,2.8,94500.0,2.5583,2.5583,2.5491,2.5583,94500.0
2005-07-13 15:30:00,2.8,2.82,2.79,2.79,131500.0,2.5583,2.5765,2.5491,2.5491,131500.0
2005-07-14 09:30:00,2.82,2.83,2.8,2.82,134000.0,2.5765,2.5857,2.5583,2.5765,134000.0
2005-07-14 10:00:00,2.82,2.85,2.82,2.85,95000.0,2.5765,2.6039,2.5765,2.6039,95000.0
2005-07-14 10:30:00,2.86,2.86,2.85,2.86,74500.0,2.6131,2.6131,2.6039,2.6131,74500.0
2005-07-14 11:00:00,2.86,2.86,2.85,2.85,52500.0,2.6131,2.6131,2.6039,2.6039,52500.0
2005-07-14 11:30:00,2.85,2.85,2.82,2.82,71500.0,2.6039,2.6039,2.5765,2.5765,71500.0
2005-07-14 12:00:00,2.83,2.83,2.81,2.81,51500.0,2.5857,2.5857,2.5674,2.5674,51500.0
2005-07-14 12:30:00,2.81,2.81,2.81,2.81,46500.0,2.5674,2.5674,2.5674,2.5674,46500.0
2005-07-14 13:00:00,2.81,2.85,2.81,2.85,50500.0,2.5674,2.6039,2.5674,2.6039,50500.0
2005-07-14 13:30:00,2.85,2.85,2.82,2.82,28000.0,2.6039,2.6039,2.5765,2.5765,28000.0
2005-07-14 14:00:00,2.83,2.83,2.81,2.81,87500.0,2.5857,2.5857,2.5674,2.5674,87500.0
2005-07-14 14:30:00,2.81,2.83,2.81,2.82,38000.0,2.5674,2.5857,2.5674,2.5765,38000.0
2005-07-14 15:00:00,2.82,2.83,2.82,2.82,67500.0,2.5765,2.5857,2.5765,2.5765,67500.0
2005-07-14 15:30:00,2.82,2.84,2.8,2.8,197500.0,2.5765,2.5948,2.5583,2.5583,197500.0
2005-07-15 09:30:00,2.77,2.83,2.77,2.81,157000.0,2.5308,2.5857,2.5308,2.5674,157000.0
2005-07-15 10:00:00,2.81,2.82,2.79,2.79,60000.0,2.5674,2.5765,2.5491,2.5491,60000.0
2005-07-15 10:30:00,2.79,2.8,2.79,2.79,36500.0,2.5491,2.5583,2.5491,2.5491,36500.0
2005-07-15 11:00:00,2.79,2.81,2.79,2.8,21500.0,2.5491,2.5674,2.5491,2.5583,21500.0
2005-07-15 11:30:00,2.8,2.8,2.79,2.8,70500.0,2.5583,2.5583,2.5491,2.5583,70500.0
2005-07-15 12:00:00,2.79,2.8,2.79,2.79,39000.0,2.5491,2.5583,2.5491,2.5491,39000.0
2005-07-15 12:30:00,2.79,2.8,2.79,2.8,21000.0,2.5491,2.5583,2.5491,2.5583,21000.0
2005-07-15 13:00:00,2.8,2.81,2.8,2.81,27000.0,2.5583,2.5674,2.5583,2.5674,27000.0
2005-07-15 13:30:00,2.8,2.81,2.8,2.8,27000.0,2.5583,2.5674,2.5583,2.5583,27000.0
2005-07-15 14:00:00,2.8,2.82,2.8,2.81,41000.0,2.5583,2.5765,2.5583,2.5674,41000.0
2005-07-15 14:30:00,2.81,2.83,2.81,2.83,60000.0,2.5674,2.5857,2.5674,2.5857,60000.0
2005-07-15 15:00:00,2.83,2.83,2.81,2.81,41000.0,2.5857,2.5857,2.5674,2.5674,41000.0
2005-07-15 15:30:00,2.81,2.83,2.81,2.83,38000.0,2.5674,2.5857,2.5674,2.5857,38000.0
2005-07-18 09:30:00,2.83,2.83,2.77,2.77,71000.0,2.5857,2.5857,2.5308,2.5308,71000.0
2005-07-18 10:00:00,2.77,2.77,2.76,2.77,55000.0,2.5308,2.5308,2.5217,2.5308,55000.0
2005-07-18 10:30:00,2.77,2.78,2.74,2.75,87000.0,2.5308,2.54,2.5034,2.5126,87000.0
2005-07-18 11:00:00,2.75,2.77,2.74,2.75,44000.0,2.5126,2.5308,2.5034,2.5126,44000.0
2005-07-18 11:30:00,2.76,2.76,2.74,2.75,52500.0,2.5217,2.5217,2.5034,2.5126,52500.0
2005-07-18 12:00:00,2.75,2.77,2.75,2.76,31000.0,2.5126,2.5308,2.5126,2.5217,31000.0
2005-07-18 12:30:00,2.76,2.77,2.76,2.76,56000.0,2.5217,2.5308,2.5217,2.5217,56000.0
2005-07-18 13:00:00,2.76,2.76,2.76,2.76,29000.0,2.5217,2.5217,2.5217,2.5217,29000.0
2005-07-18 13:30:00,2.76,2.78,2.76,2.77,45000.0,2.5217,2.54,2.5217,2.5308,45000.0
2005-07-18 14:00:00,2.77,2.77,2.75,2.76,100500.0,2.5308,2.5308,2.5126,2.5217,100500.0
2005-07-18 14:30:00,2.76,2.76,2.76,2.76,103500.0,2.5217,2.5217,2.5217,2.5217,103500.0
2005-07-18 15:00:00,2.76,2.77,2.75,2.77,89000.0,2.5217,2.5308,2.5126,2.5308,89000.0
2005-07-18 15:30:00,2.77,2.78,2.74,2.75,178500.0,2.5308,2.54,2.5034,2.5126,178500.0
2005-07-19 09:30:00,2.76,2.8,2.75,2.8,132000.0,2.5217,2.5583,2.5126,2.5583,132000.0
2005-07-19 10:00:00,2.8,2.82,2.8,2.8,152000.0,2.5583,2.5765,2.5583,2.5583,152000.0
2005-07-19 10:30:00,2.8,2.81,2.8,2.81,39500.0,2.5583,2.5674,2.5583,2.5674,39500.0
2005-07-19 11:00:00,2.81,2.81,2.8,2.81,51500.0,2.5674,2.5674,2.5583,2.5674,51500.0
2005-07-19 11:30:00,2.8,2.81,2.8,2.81,25000.0,2.5583,2.5674,2.5583,2.5674,25000.0
2005-07-19 12:00:00,2.81,2.81,2.81,2.81,24500.0,2.5674,2.5674,2.5674,2.5674,24500.0
2005-07-19 12:30:00,2.81,2.82,2.81,2.81,31500.0,2.5674,2.5765,2.5674,2.5674,31500.0
2005-07-19 13:00:00,2.81,2.82,2.81,2.82,29500.0,2.5674,2.5765,2.5674,2.5765,29500.0
2005-07-19 13:30:00,2.82,2.84,2.82,2.84,119000.0,2.5765,2.5948,2.5765,2.5948,119000.0
2005-07-19 14:00:00,2.85,2.85,2.84,2.85,54500.0,2.6039,2.6039,2.5948,2.6039,54500.0
2005-07-19 14:30:00,2.85,2.85,2.84,2.85,74500.0,2.6039,2.6039,2.5948,2.6039,74500.0
2005-07-19 15:00:00,2.85,2.86,2.84,2.84,79500.0,2.6039,2.6131,2.5948,2.5948,79500.0
2005-07-19 15:30:00,2.84,2.86,2.84,2.86,57500.0,2.5948,2.6131,2.5948,2.6131,57500.0
2005-07-20 09:30:00,2.84,2.85,2.83,2.84,75500.0,2.5948,2.6039,2.5857,2.5948,75500.0
2005-07-20 10:00:00,2.84,2.85,2.83,2.84,447000.0,2.5948,2.6039,2.5857,2.5948,447000.0
2005-07-20 10:30:00,2.83,2.85,2.83,2.85,77500.0,2.5857,2.6039,2.5857,2.6039,77500.0
2005-07-20 11:00:00,2.85,2.85,2.84,2.84,984500.0,2.6039,2.6039,2.5948,2.5948,984500.0
2005-07-20 11:30:00,2.84,2.84,2.81,2.84,105000.0,2.5948,2.5948,2.5674,2.5948,105000.0
2005-07-20 12:00:00,2.84,2.84,2.84,2.84,37500.0,2.5948,2.5948,2.5948,2.5948,37500.0
2005-07-20 12:30:00,2.84,2.84,2.84,2.84,25500.0,2.5948,2.5948,2.5948,2.5948,25500.0
2005-07-20 13:00:00,2.84,2.84,2.84,2.84,89000.0,2.5948,2.5948,2.5948,2.5948,89000.0
2005-07-20 13:30:00,2.84,2.84,2.84,2.84,64500.0,2.5948,2.5948,2.5948,2.5948,64500.0
2005-07-20 14:00:00,2.84,2.84,2.84,2.84,81500.0,2.5948,2.5948,2.5948,2.5948,81500.0
2005-07-20 14:30:00,2.84,2.84,2.83,2.83,91000.0,2.5948,2.5948,2.5857,2.5857,91000.0
2005-07-20 15:00:00,2.83,2.84,2.83,2.83,75500.0,2.5857,2.5948,2.5857,2.5857,75500.0
2005-07-20 15:30:00,2.84,2.84,2.84,2.84,147000.0,2.5948,2.5948,2.5948,2.5948,147000.0
2005-07-21 09:30:00,2.84,2.84,2.82,2.83,39500.0,2.5948,2.5948,2.5765,2.5857,39500.0
2005-07-21 10:00:00,2.83,2.84,2.8,2.82,111000.0,2.5857,2.5948,2.5583,2.5765,111000.0
2005-07-21 10:30:00,2.82,2.82,2.79,2.79,87000.0,2.5765,2.5765,2.5491,2.5491,87000.0
2005-07-21 11:00:00,2.79,2.8,2.78,2.8,256500.0,2.5491,2.5583,2.54,2.5583,256500.0
2005-07-21 11:30:00,2.8,2.8,2.79,2.8,269000.0,2.5583,2.5583,2.5491,2.5583,269000.0
2005-07-21 12:00:00,2.8,2.8,2.79,2.8,155000.0,2.5583,2.5583,2.5491,2.5583,155000.0
2005-07-21 12:30:00,2.8,2.82,2.8,2.82,263500.0,2.5583,2.5765,2.5583,2.5765,263500.0
2005-07-21 13:00:00,2.82,2.82,2.81,2.82,59000.0,2.5765,2.5765,2.5674,2.5765,59000.0
2005-07-21 13:30:00,2.82,2.82,2.81,2.82,104500.0,2.5765,2.5765,2.5674,2.5765,104500.0
2005-07-21 14:00:00,2.82,2.83,2.81,2.81,145000.0,2.5765,2.5857,2.5674,2.5674,145000.0
2005-07-21 14:30:00,2.81,2.83,2.81,2.82,76000.0,2.5674,2.5857,2.5674,2.5765,76000.0
2005-07-21 15:00:00,2.82,2.83,2.81,2.81,69000.0,2.5765,2.5857,2.5674,2.5674,69000.0
2005-07-21 15:30:00,2.81,2.82,2.79,2.8,165000.0,2.5674,2.5765,2.5491,2.5583,165000.0
2005-07-22 09:30:00,2.81,2.85,2.81,2.85,26000.0,2.5674,2.6039,2.5674,2.6039,26000.0
2005-07-22 10:00:00,2.85,2.85,2.82,2.83,42000.0,2.6039,2.6039,2.5765,2.5857,42000.0
2005-07-22 10:30:00,2.83,2.83,2.8,2.81,31500.0,2.5857,2.5857,2.5583,2.5674,31500.0
2005-07-22 11:00:00,2.81,2.83,2.81,2.83,47000.0,2.5674,2.5857,2.5674,2.5857,47000.0
2005-07-22 11:30:00,2.83,2.86,2.82,2.86,898000.0,2.5857,2.6131,2.5765,2.6131,898000.0
2005-07-22 12:00:00,2.86,2.89,2.86,2.88,221500.0,2.6131,2.6405,2.6131,2.6313,221500.0
2005-07-22 12:30:00,2.88,2.89,2.88,2.88,116000.0,2.6313,2.6405,2.6313,2.6313,116000.0
2005-07-22 13:00:00,2.88,2.89,2.88,2.89,48000.0,2.6313,2.6405,2.6313,2.6405,48000.0
2005-07-22 13:30:00,2.89,2.89,2.88,2.89,22000.0,2.6405,2.6405,2.6313,2.6405,22000.0
2005-07-22 14:00:00,2.89,2.9,2.89,2.9,129000.0,2.6405,2.6496,2.6405,2.6496,129000.0
2005-07-22 14:30:00,2.9,2.91,2.89,2.91,240500.0,2.6496,2.6588,2.6405,2.6588,240500.0
2005-07-22 15:00:00,2.9,2.92,2.89,2.9,281500.0,2.6496,2.6679,2.6405,2.6496,281500.0
2005-07-22 15:30:00,2.9,2.92,2.88,2.89,453500.0,2.6496,2.6679,2.6313,2.6405,453500.0
2005-07-25 09:30:00,2.9,2.9,2.86,2.88,45000.0,2.6496,2.6496,2.6131,2.6313,45000.0
2005-07-25 10:00:00,2.88,2.9,2.88,2.89,80500.0,2.6313,2.6496,2.6313,2.6405,80500.0
2005-07-25 10:30:00,2.9,2.91,2.9,2.91,34000.0,2.6496,2.6588,2.6496,2.6588,34000.0
2005-07-25 11:00:00,2.91,2.91,2.9,2.9,29500.0,2.6588,2.6588,2.6496,2.6496,29500.0
2005-07-25 11:30:00,2.9,2.91,2.9,2.91,34000.0,2.6496,2.6588,2.6496,2.6588,34000.0
2005-07-25 12:00:00,2.91,2.91,2.9,2.9,55000.0,2.6588,2.6588,2.6496,2.6496,55000.0
2005-07-25 12:30:00,2.9,2.91,2.9,2.91,22500.0,2.6496,2.6588,2.6496,2.6588,22500.0
2005-07-25 13:00:00,2.91,2.91,2.91,2.91,21500.0,2.6588,2.6588,2.6588,2.6588,21500.0
2005-07-25 13:30:00,2.91,2.92,2.91,2.91,62500.0,2.6588,2.6679,2.6588,2.6588,62500.0
2005-07-25 14:00:00,2.91,2.92,2.9,2.91,109000.0,2.6588,2.6679,2.6496,2.6588,109000.0
2005-07-25 14:30:00,2.91,2.92,2.9,2.9,136000.0,2.6588,2.6679,2.6496,2.6496,136000.0
2005-07-25 15:00:00,2.9,2.9,2.88,2.89,145000.0,2.6496,2.6496,2.6313,2.6405,145000.0
2005-07-25 15:30:00,2.89,2.9,2.87,2.89,161500.0,2.6405,2.6496,2.6222,2.6405,161500.0
2005-07-26 09:30:00,2.88,2.91,2.88,2.88,64000.0,2.6313,2.6588,2.6313,2.6313,64000.0
2005-07-26 10:00:00,2.88,2.9,2.85,2.87,117000.0,2.6313,2.6496,2.6039,2.6222,117000.0
2005-07-26 10:30:00,2.87,2.88,2.87,2.87,81500.0,2.6222,2.6313,2.6222,2.6222,81500.0
2005-07-26 11:00:00,2.87,2.88,2.86,2.86,794000.0,2.6222,2.6313,2.6131,2.6131,794000.0
2005-07-26 11:30:00,2.86,2.87,2.84,2.85,95000.0,2.6131,2.6222,2.5948,2.6039,95000.0
2005-07-26 12:00:00,2.86,2.86,2.8,2.84,592500.0,2.6131,2.6131,2.5583,2.5948,592500.0
2005-07-26 12:30:00,2.84,2.85,2.84,2.84,52000.0,2.5948,2.6039,2.5948,2.5948,52000.0
2005-07-26 13:00:00,2.84,2.85,2.84,2.84,39500.0,2.5948,2.6039,2.5948,2.5948,39500.0
2005-07-26 13:30:00,2.84,2.86,2.84,2.85,122000.0,2.5948,2.6131,2.5948,2.6039,122000.0
2005-07-26 14:00:00,2.85,2.86,2.84,2.85,144500.0,2.6039,2.6131,2.5948,2.6039,144500.0
2005-07-26 14:30:00,2.85,2.86,2.85,2.85,144500.0,2.6039,2.6131,2.6039,2.6039,144500.0
2005-07-26 15:00:00,2.85,2.86,2.85,2.85,190000.0,2.6039,2.6131,2.6039,2.6039,190000.0
2005-07-26 15:30:00,2.85,2.86,2.84,2.85,591000.0,2.6039,2.6131,2.5948,2.6039,591000.0
2005-07-27 09:30:00,2.87,2.88,2.86,2.87,70000.0,2.6222,2.6313,2.6131,2.6222,70000.0
2005-07-27 10:00:00,2.88,2.88,2.83,2.86,119500.0,2.6313,2.6313,2.5857,2.6131,119500.0
2005-07-27 10:30:00,2.87,2.89,2.87,2.88,140000.0,2.6222,2.6405,2.6222,2.6313,140000.0
2005-07-27 11:00:00,2.88,2.89,2.88,2.89,37000.0,2.6313,2.6405,2.6313,2.6405,37000.0
2005-07-27 11:30:00,2.89,2.9,2.88,2.88,37500.0,2.6405,2.6496,2.6313,2.6313,37500.0
2005-07-27 12:00:00,2.89,2.93,2.89,2.92,102000.0,2.6405,2.677,2.6405,2.6679,102000.0
2005-07-27 12:30:00,2.92,2.94,2.92,2.92,88500.0,2.6679,2.6862,2.6679,2.6679,88500.0
2005-07-27 13:00:00,2.92,2.92,2.9,2.92,205500.0,2.6679,2.6679,2.6496,2.6679,205500.0
2005-07-27 13:30:00,2.92,2.92,2.91,2.92,94000.0,2.6679,2.6679,2.6588,2.6679,94000.0
2005-07-27 14:00:00,2.92,2.92,2.88,2.88,141000.0,2.6679,2.6679,2.6313,2.6313,141000.0
2005-07-27 14:30:00,2.88,2.89,2.87,2.89,302000.0,2.6313,2.6405,2.6222,2.6405,302000.0
2005-07-27 15:00:00,2.89,2.91,2.88,2.9,188500.0,2.6405,2.6588,2.6313,2.6496,188500.0
2005-07-27 15:30:00,2.9,2.95,2.89,2.95,661000.0,2.6496,2.6953,2.6405,2.6953,661000.0
2005-07-28 09:30:00,2.92,2.92,2.85,2.87,366500.0,2.6679,2.6679,2.6039,2.6222,366500.0
2005-07-28 10:00:00,2.87,2.89,2.87,2.89,184500.0,2.6222,2.6405,2.6222,2.6405,184500.0
2005-07-28 10:30:00,2.89,2.98,2.89,2.96,273500.0,2.6405,2.7227,2.6405,2.7044,273500.0
2005-07-28 11:00:00,2.96,2.96,2.96,2.96,57500.0,2.7044,2.7044,2.7044,2.7044,57500.0
2005-07-28 11:30:00,2.97,3.04,2.97,3.04,289500.0,2.7136,2.7775,2.7136,2.7775,289500.0
2005-07-28 12:00:00,3.04,3.06,3.04,3.05,101500.0,2.7775,2.7958,2.7775,2.7867,101500.0
2005-07-28 12:30:00,3.04,3.05,3.04,3.05,77500.0,2.7775,2.7867,2.7775,2.7867,77500.0
2005-07-28 13:00:00,3.05,3.08,3.05,3.07,79000.0,2.7867,2.8141,2.7867,2.8049,79000.0
2005-07-28 13:30:00,3.08,3.08,3.08,3.08,51500.0,2.8141,2.8141,2.8141,2.8141,51500.0
2005-07-28 14:00:00,3.08,3.1,3.08,3.1,79000.0,2.8141,2.8324,2.8141,2.8324,79000.0
2005-07-28 14:30:00,3.1,3.11,3.03,3.04,264500.0,2.8324,2.8415,2.7684,2.7775,264500.0
2005-07-28 15:00:00,3.04,3.06,3.0,3.01,453000.0,2.7775,2.7958,2.741,2.7501,453000.0
2005-07-28 15:30:00,3.01,3.05,3.0,3.05,306000.0,2.7501,2.7867,2.741,2.7867,306000.0
2005-07-29 09:30:00,3.02,3.04,3.02,3.03,130000.0,2.7593,2.7775,2.7593,2.7684,130000.0
2005-07-29 10:00:00,3.03,3.03,3.01,3.02,519000.0,2.7684,2.7684,2.7501,2.7593,519000.0
2005-07-29 10:30:00,3.02,3.04,3.01,3.02,342500.0,2.7593,2.7775,2.7501,2.7593,342500.0
2005-07-29 11:00:00,3.02,3.04,3.02,3.03,71000.0,2.7593,2.7775,2.7593,2.7684,71000.0
2005-07-29 11:30:00,3.03,3.03,3.02,3.02,286500.0,2.7684,2.7684,2.7593,2.7593,286500.0
2005-07-29 12:00:00,3.02,3.03,3.01,3.02,90000.0,2.7593,2.7684,2.7501,2.7593,90000.0
2005-07-29 12:30:00,3.02,3.03,3.02,3.02,187000.0,2.7593,2.7684,2.7593,2.7593,187000.0
2005-07-29 13:00:00,3.02,3.03,3.02,3.03,115000.0,2.7593,2.7684,2.7593,2.7684,115000.0
2005-07-29 13:30:00,3.03,3.04,3.03,3.04,76500.0,2.7684,2.7775,2.7684,2.7775,76500.0
2005-07-29 14:00:00,3.03,3.04,3.03,3.03,377000.0,2.7684,2.7775,2.7684,2.7684,377000.0
2005-07-29 14:30:00,3.03,3.04,3.03,3.04,236500.0,2.7684,2.7775,2.7684,2.7775,236500.0
2005-07-29 15:00:00,3.03,3.03,3.02,3.02,369000.0,2.7684,2.7684,2.7593,2.7593,369000.0
2005-07-29 15:30:00,3.02,3.03,3.0,3.01,376000.0,2.7593,2.7684,2.741,2.7501,376000.0
2005-08-01 09:30:00,3.01,3.07,3.01,3.05,114000.0,2.7501,2.8049,2.7501,2.7867,114000.0
2005-08-01 10:00:00,3.05,3.05,3.04,3.05,203000.0,2.7867,2.7867,2.7775,2.7867,203000.0
2005-08-01 10:30:00,3.05,3.06,3.03,3.04,84000.0,2.7867,2.7958,2.7684,2.7775,84000.0
2005-08-01 11:00:00,3.04,3.04,3.04,3.04,68000.0,2.7775,2.7775,2.7775,2.7775,68000.0
2005-08-01 11:30:00,3.04,3.05,3.04,3.05,104000.0,2.7775,2.7867,2.7775,2.7867,104000.0
2005-08-01 12:00:00,3.05,3.05,3.03,3.04,108500.0,2.7867,2.7867,2.7684,2.7775,108500.0
2005-08-01 12:30:00,3.04,3.05,3.03,3.04,69500.0,2.7775,2.7867,2.7684,2.7775,69500.0
2005-08-01 13:00:00,3.04,3.04,3.04,3.04,51500.0,2.7775,2.7775,2.7775,2.7775,51500.0
2005-08-01 13:30:00,3.04,3.08,3.04,3.07,248000.0,2.7775,2.8141,2.7775,2.8049,248000.0
2005-08-01 14:00:00,3.07,3.1,3.07,3.09,147500.0,2.8049,2.8324,2.8049,2.8232,147500.0
2005-08-01 14:30:00,3.09,3.09,3.08,3.08,43500.0,2.8232,2.8232,2.8141,2.8141,43500.0
2005-08-01 15:00:00,3.08,3.09,3.07,3.07,132000.0,2.8141,2.8232,2.8049,2.8049,132000.0
2005-08-01 15:30:00,3.07,3.07,3.04,3.05,280000.0,2.8049,2.8049,2.7775,2.7867,280000.0
2005-08-02 09:30:00,3.06,3.11,3.06,3.07,82000.0,2.7958,2.8415,2.7958,2.8049,82000.0
2005-08-02 10:00:00,3.08,3.11,3.08,3.11,80500.0,2.8141,2.8415,2.8141,2.8415,80500.0
2005-08-02 10:30:00,3.1,3.11,3.1,3.1,28000.0,2.8324,2.8415,2.8324,2.8324,28000.0
2005-08-02 11:00:00,3.1,3.11,3.08,3.08,71000.0,2.8324,2.8415,2.8141,2.8141,71000.0
2005-08-02 11:30:00,3.08,3.1,3.08,3.09,132000.0,2.8141,2.8324,2.8141,2.8232,132000.0
2005-08-02 12:00:00,3.09,3.1,3.09,3.1,61000.0,2.8232,2.8324,2.8232,2.8324,61000.0
2005-08-02 12:30:00,3.1,3.1,3.1,3.1,82000.0,2.8324,2.8324,2.8324,2.8324,82000.0
2005-08-02 13:00:00,3.1,3.1,3.1,3.1,56000.0,2.8324,2.8324,2.8324,2.8324,56000.0
2005-08-02 13:30:00,3.1,3.11,3.1,3.1,62500.0,2.8324,2.8415,2.8324,2.8324,62500.0
2005-08-02 14:00:00,3.1,3.11,3.1,3.11,66500.0,2.8324,2.8415,2.8324,2.8415,66500.0
2005-08-02 14:30:00,3.1,3.13,3.1,3.12,155000.0,2.8324,2.8598,2.8324,2.8506,155000.0
2005-08-02 15:00:00,3.13,3.13,3.11,3.13,90000.0,2.8598,2.8598,2.8415,2.8598,90000.0
2005-08-02 15:30:00,3.13,3.17,3.13,3.15,215000.0,2.8598,2.8963,2.8598,2.878,215000.0
2005-08-03 09:30:00,3.15,3.15,3.05,3.06,120500.0,2.878,2.878,2.7867,2.7958,120500.0
2005-08-03 10:00:00,3.06,3.08,3.04,3.04,218000.0,2.7958,2.8141,2.7775,2.7775,218000.0
2005-08-03 10:30:00,3.05,3.08,3.04,3.08,238000.0,2.7867,2.8141,2.7775,2.8141,238000.0
2005-08-03 11:00:00,3.08,3.1,3.07,3.1,110500.0,2.8141,2.8324,2.8049,2.8324,110500.0
2005-08-03 11:30:00,3.1,3.11,3.1,3.11,72500.0,2.8324,2.8415,2.8324,2.8415,72500.0
2005-08-03 12:00:00,3.11,3.12,3.11,3.12,83000.0,2.8415,2.8506,2.8415,2.8506,83000.0
2005-08-03 12:30:00,3.12,3.12,3.1,3.1,99000.0,2.8506,2.8506,2.8324,2.8324,99000.0
2005-08-03 13:00:00,3.1,3.1,3.09,3.1,45000.0,2.8324,2.8324,2.8232,2.8324,45000.0
2005-08-03 13:30:00,3.1,3.1,3.09,3.09,62000.0,2.8324,2.8324,2.8232,2.8232,62000.0
2005-08-03 14:00:00,3.09,3.09,3.06,3.06,69500.0,2.8232,2.8232,2.7958,2.7958,69500.0
2005-08-03 14:30:00,3.06,3.07,3.05,3.06,103000.0,2.7958,2.8049,2.7867,2.7958,103000.0
2005-08-03 15:00:00,3.06,3.07,3.06,3.07,64000.0,2.7958,2.8049,2.7958,2.8049,64000.0
2005-08-03 15:30:00,3.07,3.08,3.06,3.07,178500.0,2.8049,2.8141,2.7958,2.8049,178500.0
2005-08-04 09:30:00,3.06,3.08,3.06,3.06,49000.0,2.7958,2.8141,2.7958,2.7958,49000.0
2005-08-04 10:00:00,3.07,3.07,3.06,3.06,33500.0,2.8049,2.8049,2.7958,2.7958,33500.0
2005-08-04 10:30:00,3.06,3.07,3.06,3.06,36500.0,2.7958,2.8049,2.7958,2.7958,36500.0
2005-08-04 11:00:00,3.06,3.07,3.05,3.06,31500.0,2.7958,2.8049,2.7867,2.7958,31500.0
2005-08-04 11:30:00,3.06,3.06,3.03,3.03,60000.0,2.7958,2.7958,2.7684,2.7684,60000.0
2005-08-04 12:00:00,3.03,3.03,3.02,3.02,46000.0,2.7684,2.7684,2.7593,2.7593,46000.0
2005-08-04 12:30:00,3.02,3.03,3.02,3.03,16500.0,2.7593,2.7684,2.7593,2.7684,16500.0
2005-08-04 13:00:00,3.03,3.04,3.02,3.02,20500.0,2.7684,2.7775,2.7593,2.7593,20500.0
2005-08-04 13:30:00,3.02,3.03,3.02,3.02,32500.0,2.7593,2.7684,2.7593,2.7593,32500.0
2005-08-04 14:00:00,3.02,3.03,3.01,3.03,34500.0,2.7593,2.7684,2.7501,2.7684,34500.0
2005-08-04 14:30:00,3.03,3.03,3.01,3.02,59500.0,2.7684,2.7684,2.7501,2.7593,59500.0
2005-08-04 15:00:00,3.02,3.02,3.01,3.02,84000.0,2.7593,2.7593,2.7501,2.7593,84000.0
2005-08-04 15:30:00,3.02,3.02,2.99,3.0,169000.0,2.7593,2.7593,2.7318,2.741,169000.0
2005-08-05 09:30:00,2.99,3.01,2.97,2.98,132500.0,2.7318,2.7501,2.7136,2.7227,132500.0
2005-08-05 10:00:00,2.98,2.99,2.95,2.96,60000.0,2.7227,2.7318,2.6953,2.7044,60000.0
2005-08-05 10:30:00,2.96,2.97,2.95,2.96,30000.0,2.7044,2.7136,2.6953,2.7044,30000.0
2005-08-05 11:00:00,2.97,2.97,2.96,2.96,63500.0,2.7136,2.7136,2.7044,2.7044,63500.0
2005-08-05 11:30:00,2.96,2.96,2.94,2.94,201500.0,2.7044,2.7044,2.6862,2.6862,201500.0
2005-08-05 12:00:00,2.95,2.96,2.94,2.96,53500.0,2.6953,2.7044,2.6862,2.7044,53500.0
2005-08-05 12:30:00,2.96,2.98,2.96,2.97,70000.0,2.7044,2.7227,2.7044,2.7136,70000.0
2005-08-05 13:00:00,2.97,2.99,2.97,2.99,40500.0,2.7136,2.7318,2.7136,2.7318,40500.0
2005-08-05 13:30:00,2.99,3.01,2.99,3.01,54000.0,2.7318,2.7501,2.7318,2.7501,54000.0
2005-08-05 14:00:00,3.0,3.01,2.99,3.0,96500.0,2.741,2.7501,2.7318,2.741,96500.0
2005-08-05 14:30:00,3.0,3.01,2.99,2.99,66000.0,2.741,2.7501,2.7318,2.7318,66000.0
2005-08-05 15:00:00,3.0,3.0,2.99,3.0,174500.0,2.741,2.741,2.7318,2.741,174500.0
2005-08-05 15:30:00,3.0,3.0,2.99,3.0,346000.0,2.741,2.741,2.7318,2.741,346000.0
2005-08-08 09:30:00,2.99,3.03,2.98,3.02,59500.0,2.7318,2.7684,2.7227,2.7593,59500.0
2005-08-08 10:00:00,3.02,3.02,2.99,2.99,94500.0,2.7593,2.7593,2.7318,2.7318,94500.0
2005-08-08 10:30:00,2.99,2.99,2.95,2.95,152000.0,2.7318,2.7318,2.6953,2.6953,152000.0
2005-08-08 11:00:00,2.95,2.98,2.95,2.98,130500.0,2.6953,2.7227,2.6953,2.7227,130500.0
2005-08-08 11:30:00,2.98,3.0,2.98,3.0,71000.0,2.7227,2.741,2.7227,2.741,71000.0
2005-08-08 12:00:00,3.0,3.01,3.0,3.01,32500.0,2.741,2.7501,2.741,2.7501,32500.0
2005-08-08 12:30:00,3.01,3.03,3.01,3.01,42000.0,2.7501,2.7684,2.7501,2.7501,42000.0
2005-08-08 13:00:00,3.01,3.01,3.0,3.0,47500.0,2.7501,2.7501,2.741,2.741,47500.0
2005-08-08 13:30:00,3.01,3.02,3.0,3.02,33000.0,2.7501,2.7593,2.741,2.7593,33000.0
2005-08-08 14:00:00,3.01,3.01,2.99,2.99,64500.0,2.7501,2.7501,2.7318,2.7318,64500.0
2005-08-08 14:30:00,2.99,3.0,2.99,2.99,68000.0,2.7318,2.741,2.7318,2.7318,68000.0
2005-08-08 15:00:00,2.99,3.0,2.97,2.97,82000.0,2.7318,2.741,2.7136,2.7136,82000.0
2005-08-08 15:30:00,2.97,3.01,2.97,3.01,128500.0,2.7136,2.7501,2.7136,2.7501,128500.0
2005-08-09 09:30:00,3.0,3.03,2.99,3.0,67500.0,2.741,2.7684,2.7318,2.741,67500.0
2005-08-09 10:00:00,3.0,3.0,2.95,2.98,115500.0,2.741,2.741,2.6953,2.7227,115500.0
2005-08-09 10:30:00,2.98,3.01,2.98,3.01,44500.0,2.7227,2.7501,2.7227,2.7501,44500.0
2005-08-09 11:00:00,3.01,3.02,3.01,3.01,27000.0,2.7501,2.7593,2.7501,2.7501,27000.0
2005-08-09 11:30:00,3.01,3.11,3.01,3.01,358500.0,2.7501,2.8415,2.7501,2.7501,358500.0
2005-08-09 12:00:00,3.01,3.01,2.99,2.99,76000.0,2.7501,2.7501,2.7318,2.7318,76000.0
2005-08-09 12:30:00,2.99,3.0,2.99,2.99,17500.0,2.7318,2.741,2.7318,2.7318,17500.0
2005-08-09 13:00:00,2.99,2.99,2.99,2.99,26500.0,2.7318,2.7318,2.7318,2.7318,26500.0
2005-08-09 13:30:00,2.99,3.0,2.99,3.0,23500.0,2.7318,2.741,2.7318,2.741,23500.0
2005-08-09 14:00:00,3.0,3.0,2.99,3.0,27500.0,2.741,2.741,2.7318,2.741,27500.0
2005-08-09 14:30:00,3.01,3.01,3.0,3.0,51000.0,2.7501,2.7501,2.741,2.741,51000.0
2005-08-09 15:00:00,3.0,3.0,2.97,2.97,91000.0,2.741,2.741,2.7136,2.7136,91000.0
2005-08-09 15:30:00,2.97,3.02,2.97,3.01,135000.0,2.7136,2.7593,2.7136,2.7501,135000.0
2005-08-10 09:30:00,3.0,3.03,2.99,3.02,98500.0,2.741,2.7684,2.7318,2.7593,98500.0
2005-08-10 10:00:00,3.02,3.02,3.01,3.01,83500.0,2.7593,2.7593,2.7501,2.7501,83500.0
2005-08-10 10:30:00,3.01,3.02,3.01,3.01,48000.0,2.7501,2.7593,2.7501,2.7501,48000.0
2005-08-10 11:00:00,3.01,3.02,3.01,3.01,50500.0,2.7501,2.7593,2.7501,2.7501,50500.0
2005-08-10 11:30:00,3.02,3.03,3.02,3.03,234000.0,2.7593,2.7684,2.7593,2.7684,234000.0
2005-08-10 12:00:00,3.03,3.03,3.01,3.01,72000.0,2.7684,2.7684,2.7501,2.7501,72000.0
2005-08-10 12:30:00,3.01,3.01,2.97,2.98,91500.0,2.7501,2.7501,2.7136,2.7227,91500.0
2005-08-10 13:00:00,2.99,3.0,2.99,2.99,36000.0,2.7318,2.741,2.7318,2.7318,36000.0
2005-08-10 13:30:00,3.0,3.0,2.96,2.96,78000.0,2.741,2.741,2.7044,2.7044,78000.0
2005-08-10 14:00:00,2.96,2.96,2.94,2.94,93500.0,2.7044,2.7044,2.6862,2.6862,93500.0
2005-08-10 14:30:00,2.94,2.95,2.94,2.95,96500.0,2.6862,2.6953,2.6862,2.6953,96500.0
2005-08-10 15:00:00,2.95,2.95,2.93,2.94,138500.0,2.6953,2.6953,2.677,2.6862,138500.0
2005-08-10 15:30:00,2.94,2.98,2.94,2.97,217000.0,2.6862,2.7227,2.6862,2.7136,217000.0
2005-08-11 09:30:00,2.96,3.0,2.96,2.98,78500.0,2.7044,2.741,2.7044,2.7227,78500.0
2005-08-11 10:00:00,2.99,3.04,2.98,3.04,110500.0,2.7318,2.7775,2.7227,2.7775,110500.0
2005-08-11 10:30:00,3.04,3.04,3.02,3.02,86500.0,2.7775,2.7775,2.7593,2.7593,86500.0
2005-08-11 11:00:00,3.03,3.03,3.01,3.01,118000.0,2.7684,2.7684,2.7501,2.7501,118000.0
2005-08-11 11:30:00,3.01,3.01,2.97,3.0,53500.0,2.7501,2.7501,2.7136,2.741,53500.0
2005-08-11 12:00:00,3.0,3.0,2.96,2.97,201500.0,2.741,2.741,2.7044,2.7136,201500.0
2005-08-11 12:30:00,2.97,2.98,2.97,2.98,17000.0,2.7136,2.7227,2.7136,2.7227,17000.0
2005-08-11 13:00:00,2.98,2.98,2.98,2.98,20000.0,2.7227,2.7227,2.7227,2.7227,20000.0
2005-08-11 13:30:00,2.98,2.98,2.97,2.98,42500.0,2.7227,2.7227,2.7136,2.7227,42500.0
2005-08-11 14:00:00,2.98,2.99,2.97,2.97,30500.0,2.7227,2.7318,2.7136,2.7136,30500.0
2005-08-11 14:30:00,2.98,3.0,2.98,2.99,32500.0,2.7227,2.741,2.7227,2.7318,32500.0
2005-08-11 15:00:00,3.0,3.01,2.98,3.0,144500.0,2.741,2.7501,2.7227,2.741,144500.0
2005-08-11 15:30:00,3.0,3.04,3.0,3.03,175500.0,2.741,2.7775,2.741,2.7684,175500.0
2005-08-12 09:30:00,3.02,3.04,2.96,2.97,56500.0,2.7593,2.7775,2.7044,2.7136,56500.0
2005-08-12 10:00:00,2.97,2.98,2.96,2.97,33000.0,2.7136,2.7227,2.7044,2.7136,33000.0
2005-08-12 10:30:00,2.96,2.96,2.95,2.96,30500.0,2.7044,2.7044,2.6953,2.7044,30500.0
2005-08-12 11:00:00,2.96,2.97,2.95,2.96,55500.0,2.7044,2.7136,2.6953,2.7044,55500.0
2005-08-12 11:30:00,2.96,3.0,2.95,2.96,79500.0,2.7044,2.741,2.6953,2.7044,79500.0
2005-08-12 12:00:00,2.96,2.97,2.95,2.97,39000.0,2.7044,2.7136,2.6953,2.7136,39000.0
2005-08-12 12:30:00,2.97,2.97,2.95,2.96,40500.0,2.7136,2.7136,2.6953,2.7044,40500.0
2005-08-12 13:00:00,2.96,2.96,2.95,2.95,25500.0,2.7044,2.7044,2.6953,2.6953,25500.0
2005-08-12 13:30:00,2.95,2.95,2.94,2.94,40500.0,2.6953,2.6953,2.6862,2.6862,40500.0
2005-08-12 14:00:00,2.94,2.95,2.94,2.94,56000.0,2.6862,2.6953,2.6862,2.6862,56000.0
2005-08-12 14:30:00,2.94,2.94,2.94,2.94,80500.0,2.6862,2.6862,2.6862,2.6862,80500.0
2005-08-12 15:00:00,2.94,2.98,2.94,2.98,99000.0,2.6862,2.7227,2.6862,2.7227,99000.0
2005-08-12 15:30:00,2.99,2.99,2.94,2.94,152500.0,2.7318,2.7318,2.6862,2.6862,152500.0
2005-08-15 09:30:00,2.93,2.95,2.91,2.93,317000.0,2.677,2.6953,2.6588,2.677,317000.0
2005-08-15 10:00:00,2.93,2.94,2.93,2.93,144000.0,2.677,2.6862,2.677,2.677,144000.0
2005-08-15 10:30:00,2.93,2.96,2.93,2.96,57000.0,2.677,2.7044,2.677,2.7044,57000.0
2005-08-15 11:00:00,2.96,2.97,2.94,2.96,101000.0,2.7044,2.7136,2.6862,2.7044,101000.0
2005-08-15 11:30:00,2.96,3.0,2.96,3.0,38000.0,2.7044,2.741,2.7044,2.741,38000.0
2005-08-15 12:00:00,3.0,3.03,3.0,3.03,56000.0,2.741,2.7684,2.741,2.7684,56000.0
2005-08-15 12:30:00,3.03,3.04,3.03,3.03,87000.0,2.7684,2.7775,2.7684,2.7684,87000.0
2005-08-15 13:00:00,3.03,3.03,3.03,3.03,69000.0,2.7684,2.7684,2.7684,2.7684,69000.0
2005-08-15 13:30:00,3.03,3.05,3.03,3.04,57000.0,2.7684,2.7867,2.7684,2.7775,57000.0
2005-08-15 14:00:00,3.04,3.04,3.04,3.04,26000.0,2.7775,2.7775,2.7775,2.7775,26000.0
2005-08-15 14:30:00,3.04,3.04,3.03,3.03,41000.0,2.7775,2.7775,2.7684,2.7684,41000.0
2005-08-15 15:00:00,3.03,3.04,3.02,3.04,56500.0,2.7684,2.7775,2.7593,2.7775,56500.0
2005-08-15 15:30:00,3.04,3.05,3.02,3.05,238000.0,2.7775,2.7867,2.7593,2.7867,238000.0
2005-08-16 09:30:00,3.03,3.03,2.98,3.02,86000.0,2.7684,2.7684,2.7227,2.7593,86000.0
2005-08-16 10:00:00,3.02,3.03,2.98,2.99,69000.0,2.7593,2.7684,2.7227,2.7318,69000.0
2005-08-16 10:30:00,2.99,3.0,2.95,2.96,86000.0,2.7318,2.741,2.6953,2.7044,86000.0
2005-08-16 11:00:00,2.96,2.99,2.96,2.99,31000.0,2.7044,2.7318,2.7044,2.7318,31000.0
2005-08-16 11:30:00,2.99,3.01,2.99,2.99,56000.0,2.7318,2.7501,2.7318,2.7318,56000.0
2005-08-16 12:00:00,2.99,2.99,2.97,2.99,53000.0,2.7318,2.7318,2.7136,2.7318,53000.0
2005-08-16 12:30:00,2.99,2.99,2.98,2.99,23000.0,2.7318,2.7318,2.7227,2.7318,23000.0
2005-08-16 13:00:00,2.98,2.99,2.98,2.99,59000.0,2.7227,2.7318,2.7227,2.7318,59000.0
2005-08-16 13:30:00,2.99,3.02,2.99,3.02,40500.0,2.7318,2.7593,2.7318,2.7593,40500.0
2005-08-16 14:00:00,3.02,3.02,2.96,2.97,76500.0,2.7593,2.7593,2.7044,2.7136,76500.0
2005-08-16 14:30:00,2.97,3.03,2.97,3.03,54000.0,2.7136,2.7684,2.7136,2.7684,54000.0
2005-08-16 15:00:00,3.03,3.03,2.99,3.0,71000.0,2.7684,2.7684,2.7318,2.741,71000.0
2005-08-16 15:30:00,3.0,3.0,2.98,2.99,74000.0,2.741,2.741,2.7227,2.7318,74000.0
2005-08-17 09:30:00,2.97,2.98,2.91,2.97,92000.0,2.7136,2.7227,2.6588,2.7136,92000.0
2005-08-17 10:00:00,2.97,3.0,2.97,3.0,84000.0,2.7136,2.741,2.7136,2.741,84000.0
2005-08-17 10:30:00,3.0,3.01,2.99,3.0,83000.0,2.741,2.7501,2.7318,2.741,83000.0
2005-08-17 11:00:00,3.0,3.01,3.0,3.0,73000.0,2.741,2.7501,2.741,2.741,73000.0
2005-08-17 11:30:00,3.0,3.0,3.0,3.0,40000.0,2.741,2.741,2.741,2.741,40000.0
2005-08-17 12:00:00,3.0,3.0,3.0,3.0,119000.0,2.741,2.741,2.741,2.741,119000.0
2005-08-17 12:30:00,3.0,3.0,3.0,3.0,33000.0,2.741,2.741,2.741,2.741,33000.0
2005-08-17 13:00:00,3.0,3.0,3.0,3.0,63000.0,2.741,2.741,2.741,2.741,63000.0
2005-08-17 13:30:00,3.0,3.0,2.99,3.0,87500.0,2.741,2.741,2.7318,2.741,87500.0
2005-08-17 14:00:00,3.0,3.0,2.99,3.0,96500.0,2.741,2.741,2.7318,2.741,96500.0
2005-08-17 14:30:00,3.0,3.0,2.99,3.0,104000.0,2.741,2.741,2.7318,2.741,104000.0
2005-08-17 15:00:00,3.0,3.0,3.0,3.0,250500.0,2.741,2.741,2.741,2.741,250500.0
2005-08-17 15:30:00,3.0,3.01,2.99,3.01,194000.0,2.741,2.7501,2.7318,2.7501,194000.0
2005-08-18 09:30:00,3.0,3.0,2.97,3.0,36000.0,2.741,2.741,2.7136,2.741,36000.0
2005-08-18 10:00:00,3.0,3.0,2.99,3.0,50500.0,2.741,2.741,2.7318,2.741,50500.0
2005-08-18 10:30:00,3.0,3.01,2.99,3.0,28500.0,2.741,2.7501,2.7318,2.741,28500.0
2005-08-18 11:00:00,3.0,3.0,2.99,2.99,45500.0,2.741,2.741,2.7318,2.7318,45500.0
2005-08-18 11:30:00,2.99,3.0,2.99,2.99,16500.0,2.7318,2.741,2.7318,2.7318,16500.0
2005-08-18 12:00:00,3.0,3.0,3.0,3.0,46500.0,2.741,2.741,2.741,2.741,46500.0
2005-08-18 12:30:00,3.0,3.0,3.0,3.0,41500.0,2.741,2.741,2.741,2.741,41500.0
2005-08-18 13:00:00,3.0,3.0,3.0,3.0,34000.0,2.741,2.741,2.741,2.741,34000.0
2005-08-18 13:30:00,3.0,3.01,2.99,2.99,80500.0,2.741,2.7501,2.7318,2.7318,80500.0
2005-08-18 14:00:00,2.99,3.0,2.99,3.0,50500.0,2.7318,2.741,2.7318,2.741,50500.0
2005-08-18 14:30:00,2.99,3.0,2.97,2.98,83000.0,2.7318,2.741,2.7136,2.7227,83000.0
2005-08-18 15:00:00,2.98,2.99,2.98,2.98,54000.0,2.7227,2.7318,2.7227,2.7227,54000.0
2005-08-18 15:30:00,2.98,2.99,2.97,2.98,71500.0,2.7227,2.7318,2.7136,2.7227,71500.0
2005-08-19 09:30:00,2.96,3.02,2.96,3.0,176000.0,2.7044,2.7593,2.7044,2.741,176000.0
2005-08-19 10:00:00,3.01,3.02,2.99,3.0,133000.0,2.7501,2.7593,2.7318,2.741,133000.0
2005-08-19 10:30:00,3.0,3.02,3.0,3.02,56000.0,2.741,2.7593,2.741,2.7593,56000.0
2005-08-19 11:00:00,3.01,3.02,3.01,3.02,61000.0,2.7501,2.7593,2.7501,2.7593,61000.0
2005-08-19 11:30:00,3.02,3.03,3.02,3.02,86000.0,2.7593,2.7684,2.7593,2.7593,86000.0
2005-08-19 12:00:00,3.02,3.03,3.0,3.03,101500.0,2.7593,2.7684,2.741,2.7684,101500.0
2005-08-19 12:30:00,3.03,3.03,3.02,3.02,76000.0,2.7684,2.7684,2.7593,2.7593,76000.0
2005-08-19 13:00:00,3.02,3.03,3.01,3.03,58000.0,2.7593,2.7684,2.7501,2.7684,58000.0
2005-08-19 13:30:00,3.03,3.04,3.03,3.03,67000.0,2.7684,2.7775,2.7684,2.7684,67000.0
2005-08-19 14:00:00,3.03,3.04,3.03,3.04,57500.0,2.7684,2.7775,2.7684,2.7775,57500.0
2005-08-19 14:30:00,3.03,3.04,3.03,3.04,75500.0,2.7684,2.7775,2.7684,2.7775,75500.0
2005-08-19 15:00:00,3.04,3.04,3.02,3.02,121000.0,2.7775,2.7775,2.7593,2.7593,121000.0
2005-08-19 15:30:00,3.03,3.05,3.02,3.04,254000.0,2.7684,2.7867,2.7593,2.7775,254000.0
2005-08-22 09:30:00,3.05,3.07,3.05,3.05,172000.0,2.7867,2.8049,2.7867,2.7867,172000.0
2005-08-22 10:00:00,3.05,3.06,3.03,3.05,101000.0,2.7867,2.7958,2.7684,2.7867,101000.0
2005-08-22 10:30:00,3.05,3.05,3.05,3.05,80000.0,2.7867,2.7867,2.7867,2.7867,80000.0
2005-08-22 11:00:00,3.05,3.06,3.03,3.04,41000.0,2.7867,2.7958,2.7684,2.7775,41000.0
2005-08-22 11:30:00,3.04,3.06,3.04,3.05,70500.0,2.7775,2.7958,2.7775,2.7867,70500.0
2005-08-22 12:00:00,3.05,3.05,3.03,3.04,62000.0,2.7867,2.7867,2.7684,2.7775,62000.0
2005-08-22 12:30:00,3.04,3.05,3.03,3.05,55000.0,2.7775,2.7867,2.7684,2.7867,55000.0
2005-08-22 13:00:00,3.05,3.07,3.05,3.07,68500.0,2.7867,2.8049,2.7867,2.8049,68500.0
2005-08-22 13:30:00,3.07,3.09,3.07,3.09,122500.0,2.8049,2.8232,2.8049,2.8232,122500.0
2005-08-22 14:00:00,3.09,3.1,3.09,3.1,62500.0,2.8232,2.8324,2.8232,2.8324,62500.0
2005-08-22 14:30:00,3.1,3.1,3.08,3.1,113000.0,2.8324,2.8324,2.8141,2.8324,113000.0
2005-08-22 15:00:00,3.1,3.1,3.1,3.1,69000.0,2.8324,2.8324,2.8324,2.8324,69000.0
2005-08-22 15:30:00,3.1,3.13,3.1,3.13,329500.0,2.8324,2.8598,2.8324,2.8598,329500.0
2005-08-23 09:30:00,3.12,3.15,3.11,3.14,90000.0,2.8506,2.878,2.8415,2.8689,90000.0
2005-08-23 10:00:00,3.14,3.15,3.13,3.13,173500.0,2.8689,2.878,2.8598,2.8598,173500.0
2005-08-23 10:30:00,3.14,3.16,3.14,3.15,132500.0,2.8689,2.8872,2.8689,2.878,132500.0
2005-08-23 11:00:00,3.15,3.17,3.15,3.16,79000.0,2.878,2.8963,2.878,2.8872,79000.0
2005-08-23 11:30:00,3.16,3.16,3.15,3.15,105000.0,2.8872,2.8872,2.878,2.878,105000.0
2005-08-23 12:00:00,3.15,3.17,3.13,3.15,198500.0,2.878,2.8963,2.8598,2.878,198500.0
2005-08-23 12:30:00,3.15,3.17,3.15,3.17,94000.0,2.878,2.8963,2.878,2.8963,94000.0
2005-08-23 13:00:00,3.17,3.24,3.17,3.18,532000.0,2.8963,2.9603,2.8963,2.9054,532000.0
2005-08-23 13:30:00,3.18,3.2,3.16,3.17,286500.0,2.9054,2.9237,2.8872,2.8963,286500.0
2005-08-23 14:00:00,3.17,3.17,3.15,3.16,354500.0,2.8963,2.8963,2.878,2.8872,354500.0
2005-08-23 14:30:00,3.17,3.18,3.16,3.17,283500.0,2.8963,2.9054,2.8872,2.8963,283500.0
2005-08-23 15:00:00,3.17,3.19,3.17,3.19,228000.0,2.8963,2.9146,2.8963,2.9146,228000.0
2005-08-23 15:30:00,3.18,3.19,3.16,3.18,378500.0,2.9054,2.9146,2.8872,2.9054,378500.0
2005-08-24 09:30:00,3.19,3.2,3.16,3.19,280500.0,2.9146,2.9237,2.8872,2.9146,280500.0
2005-08-24 10:00:00,3.19,3.2,3.17,3.18,290000.0,2.9146,2.9237,2.8963,2.9054,290000.0
2005-08-24 10:30:00,3.18,3.19,3.16,3.17,155000.0,2.9054,2.9146,2.8872,2.8963,155000.0
2005-08-24 11:00:00,3.16,3.16,3.11,3.12,268500.0,2.8872,2.8872,2.8415,2.8506,268500.0
2005-08-24 11:30:00,3.12,3.12,3.11,3.11,187000.0,2.8506,2.8506,2.8415,2.8415,187000.0
2005-08-24 12:00:00,3.11,3.11,3.09,3.1,79000.0,2.8415,2.8415,2.8232,2.8324,79000.0
2005-08-24 12:30:00,3.1,3.1,3.1,3.1,40000.0,2.8324,2.8324,2.8324,2.8324,40000.0
2005-08-24 13:00:00,3.1,3.1,3.1,3.1,32500.0,2.8324,2.8324,2.8324,2.8324,32500.0
2005-08-24 13:30:00,3.1,3.1,3.1,3.1,36500.0,2.8324,2.8324,2.8324,2.8324,36500.0
2005-08-24 14:00:00,3.1,3.1,3.09,3.09,78000.0,2.8324,2.8324,2.8232,2.8232,78000.0
2005-08-24 14:30:00,3.09,3.1,3.09,3.1,65000.0,2.8232,2.8324,2.8232,2.8324,65000.0
2005-08-24 15:00:00,3.09,3.09,3.02,3.04,466000.0,2.8232,2.8232,2.7593,2.7775,466000.0
2005-08-24 15:30:00,3.04,3.09,3.04,3.08,236000.0,2.7775,2.8232,2.7775,2.8141,236000.0
2005-08-25 09:30:00,3.07,3.09,3.05,3.06,156000.0,2.8049,2.8232,2.7867,2.7958,156000.0
2005-08-25 10:00:00,3.06,3.08,3.06,3.07,109500.0,2.7958,2.8141,2.7958,2.8049,109500.0
2005-08-25 10:30:00,3.08,3.09,3.07,3.08,68500.0,2.8141,2.8232,2.8049,2.8141,68500.0
2005-08-25 11:00:00,3.09,3.09,3.08,3.08,72000.0,2.8232,2.8232,2.8141,2.8141,72000.0
2005-08-25 11:30:00,3.08,3.09,3.08,3.08,20000.0,2.8141,2.8232,2.8141,2.8141,20000.0
2005-08-25 12:00:00,3.08,3.09,3.08,3.08,28500.0,2.8141,2.8232,2.8141,2.8141,28500.0
2005-08-25 12:30:00,3.07,3.09,3.06,3.08,97500.0,2.8049,2.8232,2.7958,2.8141,97500.0
2005-08-25 13:00:00,3.09,3.1,3.07,3.09,102500.0,2.8232,2.8324,2.8049,2.8232,102500.0
2005-08-25 13:30:00,3.09,3.1,3.08,3.08,131500.0,2.8232,2.8324,2.8141,2.8141,131500.0
2005-08-25 14:00:00,3.09,3.1,3.09,3.1,70500.0,2.8232,2.8324,2.8232,2.8324,70500.0
2005-08-25 14:30:00,3.1,3.1,3.09,3.1,66000.0,2.8324,2.8324,2.8232,2.8324,66000.0
2005-08-25 15:00:00,3.1,3.11,3.1,3.11,63500.0,2.8324,2.8415,2.8324,2.8415,63500.0
2005-08-25 15:30:00,3.11,3.14,3.1,3.13,345500.0,2.8415,2.8689,2.8324,2.8598,345500.0
2005-08-26 09:30:00,3.13,3.13,3.06,3.07,69500.0,2.8598,2.8598,2.7958,2.8049,69500.0
2005-08-26 10:00:00,3.06,3.12,3.01,3.05,246000.0,2.7958,2.8506,2.7501,2.7867,246000.0
2005-08-26 10:30:00,3.05,3.05,3.0,3.01,101000.0,2.7867,2.7867,2.741,2.7501,101000.0
2005-08-26 11:00:00,3.01,3.02,3.0,3.0,129000.0,2.7501,2.7593,2.741,2.741,129000.0
2005-08-26 11:30:00,3.0,3.0,2.99,3.0,56000.0,2.741,2.741,2.7318,2.741,56000.0
2005-08-26 12:00:00,3.0,3.01,3.0,3.0,89500.0,2.741,2.7501,2.741,2.741,89500.0
2005-08-26 12:30:00,3.0,3.0,2.99,3.0,150500.0,2.741,2.741,2.7318,2.741,150500.0
2005-08-26 13:00:00,2.99,3.01,2.99,2.99,73500.0,2.7318,2.7501,2.7318,2.7318,73500.0
2005-08-26 13:30:00,2.99,3.0,2.96,2.98,235500.0,2.7318,2.741,2.7044,2.7227,235500.0
2005-08-26 14:00:00,2.98,3.0,2.96,3.0,159000.0,2.7227,2.741,2.7044,2.741,159000.0
2005-08-26 14:30:00,2.99,3.0,2.97,2.98,115500.0,2.7318,2.741,2.7136,2.7227,115500.0
2005-08-26 15:00:00,2.98,3.0,2.97,2.99,83000.0,2.7227,2.741,2.7136,2.7318,83000.0
2005-08-26 15:30:00,2.99,3.01,2.98,2.98,231500.0,2.7318,2.7501,2.7227,2.7227,231500.0
2005-08-29 09:30:00,2.97,3.0,2.94,2.96,178000.0,2.7136,2.741,2.6862,2.7044,178000.0
2005-08-29 10:00:00,2.96,2.99,2.95,2.96,91000.0,2.7044,2.7318,2.6953,2.7044,91000.0
2005-08-29 10:30:00,2.96,2.97,2.96,2.97,28500.0,2.7044,2.7136,2.7044,2.7136,28500.0
2005-08-29 11:00:00,2.97,2.98,2.96,2.98,32500.0,2.7136,2.7227,2.7044,2.7227,32500.0
2005-08-29 11:30:00,2.98,2.99,2.98,2.98,37500.0,2.7227,2.7318,2.7227,2.7227,37500.0
2005-08-29 12:00:00,2.98,3.01,2.98,3.0,47000.0,2.7227,2.7501,2.7227,2.741,47000.0
2005-08-29 12:30:00,3.0,3.01,3.0,3.0,26500.0,2.741,2.7501,2.741,2.741,26500.0
2005-08-29 13:00:00,3.01,3.04,3.01,3.03,90500.0,2.7501,2.7775,2.7501,2.7684,90500.0
2005-08-29 13:30:00,3.04,3.06,3.03,3.06,54500.0,2.7775,2.7958,2.7684,2.7958,54500.0
2005-08-29 14:00:00,3.05,3.05,3.02,3.03,90000.0,2.7867,2.7867,2.7593,2.7684,90000.0
2005-08-29 14:30:00,3.03,3.03,3.01,3.02,46000.0,2.7684,2.7684,2.7501,2.7593,46000.0
2005-08-29 15:00:00,3.02,3.05,3.02,3.05,80500.0,2.7593,2.7867,2.7593,2.7867,80500.0
2005-08-29 15:30:00,3.05,3.08,3.05,3.07,133000.0,2.7867,2.8141,2.7867,2.8049,133000.0
2005-08-30 09:30:00,3.07,3.07,3.02,3.02,76000.0,2.8049,2.8049,2.7593,2.7593,76000.0
2005-08-30 10:00:00,3.03,3.04,3.02,3.03,139500.0,2.7684,2.7775,2.7593,2.7684,139500.0
2005-08-30 10:30:00,3.03,3.04,3.02,3.03,80500.0,2.7684,2.7775,2.7593,2.7684,80500.0
2005-08-30 11:00:00,3.03,3.03,2.99,3.01,55500.0,2.7684,2.7684,2.7318,2.7501,55500.0
2005-08-30 11:30:00,3.01,3.03,3.0,3.03,43000.0,2.7501,2.7684,2.741,2.7684,43000.0
2005-08-30 12:00:00,3.03,3.05,3.03,3.04,63000.0,2.7684,2.7867,2.7684,2.7775,63000.0
2005-08-30 12:30:00,3.04,3.04,3.03,3.03,16500.0,2.7775,2.7775,2.7684,2.7684,16500.0
2005-08-30 13:00:00,3.04,3.04,3.03,3.03,25500.0,2.7775,2.7775,2.7684,2.7684,25500.0
2005-08-30 13:30:00,3.03,3.06,3.03,3.06,59500.0,2.7684,2.7958,2.7684,2.7958,59500.0
2005-08-30 14:00:00,3.06,3.07,3.04,3.06,67000.0,2.7958,2.8049,2.7775,2.7958,67000.0
2005-08-30 14:30:00,3.06,3.06,3.04,3.04,102000.0,2.7958,2.7958,2.7775,2.7775,102000.0
2005-08-30 15:00:00,3.04,3.08,3.03,3.06,175000.0,2.7775,2.8141,2.7684,2.7958,175000.0
2005-08-30 15:30:00,3.06,3.09,3.05,3.08,95500.0,2.7958,2.8232,2.7867,2.8141,95500.0
2005-08-31 09:30:00,3.06,3.09,3.05,3.05,118500.0,2.7958,2.8232,2.7867,2.7867,118500.0
2005-08-31 10:00:00,3.05,3.1,3.05,3.08,85000.0,2.7867,2.8324,2.7867,2.8141,85000.0
2005-08-31 10:30:00,3.09,3.14,3.09,3.14,200000.0,2.8232,2.8689,2.8232,2.8689,200000.0
2005-08-31 11:00:00,3.14,3.15,3.13,3.14,108500.0,2.8689,2.878,2.8598,2.8689,108500.0
2005-08-31 11:30:00,3.14,3.14,3.13,3.13,183000.0,2.8689,2.8689,2.8598,2.8598,183000.0
2005-08-31 12:00:00,3.13,3.13,3.11,3.11,55000.0,2.8598,2.8598,2.8415,2.8415,55000.0
2005-08-31 12:30:00,3.12,3.13,3.11,3.12,32500.0,2.8506,2.8598,2.8415,2.8506,32500.0
2005-08-31 13:00:00,3.12,3.15,3.12,3.14,80500.0,2.8506,2.878,2.8506,2.8689,80500.0
2005-08-31 13:30:00,3.14,3.15,3.13,3.14,88000.0,2.8689,2.878,2.8598,2.8689,88000.0
2005-08-31 14:00:00,3.14,3.15,3.13,3.15,99000.0,2.8689,2.878,2.8598,2.878,99000.0
2005-08-31 14:30:00,3.15,3.17,3.14,3.15,94000.0,2.878,2.8963,2.8689,2.878,94000.0
2005-08-31 15:00:00,3.14,3.15,3.14,3.15,109000.0,2.8689,2.878,2.8689,2.878,109000.0
2005-08-31 15:30:00,3.15,3.17,3.15,3.15,147500.0,2.878,2.8963,2.878,2.878,147500.0
2005-09-01 09:30:00,3.16,3.24,3.16,3.24,185500.0,2.8872,2.9603,2.8872,2.9603,185500.0
2005-09-01 10:00:00,3.24,3.27,3.23,3.25,218500.0,2.9603,2.9877,2.9511,2.9694,218500.0
2005-09-01 10:30:00,3.25,3.28,3.24,3.28,134000.0,2.9694,2.9968,2.9603,2.9968,134000.0
2005-09-01 11:00:00,3.28,3.33,3.28,3.32,455500.0,2.9968,3.0425,2.9968,3.0334,455500.0
2005-09-01 11:30:00,3.31,3.38,3.31,3.37,661000.0,3.0242,3.0882,3.0242,3.079,661000.0
2005-09-01 12:00:00,3.38,3.38,3.34,3.34,237000.0,3.0882,3.0882,3.0516,3.0516,237000.0
2005-09-01 12:30:00,3.35,3.37,3.35,3.36,116500.0,3.0608,3.079,3.0608,3.0699,116500.0
2005-09-01 13:00:00,3.36,3.36,3.34,3.35,112500.0,3.0699,3.0699,3.0516,3.0608,112500.0
2005-09-01 13:30:00,3.35,3.35,3.33,3.34,214000.0,3.0608,3.0608,3.0425,3.0516,214000.0
2005-09-01 14:00:00,3.33,3.34,3.32,3.33,109000.0,3.0425,3.0516,3.0334,3.0425,109000.0
2005-09-01 14:30:00,3.33,3.36,3.33,3.36,148500.0,3.0425,3.0699,3.0425,3.0699,148500.0
2005-09-01 15:00:00,3.35,3.39,3.35,3.38,203500.0,3.0608,3.0973,3.0608,3.0882,203500.0
2005-09-01 15:30:00,3.38,3.38,3.36,3.38,507500.0,3.0882,3.0882,3.0699,3.0882,507500.0
2005-09-02 09:30:00,3.36,3.4,3.35,3.39,1101000.0,3.0699,3.1064,3.0608,3.0973,1101000.0
2005-09-02 10:00:00,3.4,3.47,3.39,3.44,1389500.0,3.1064,3.1704,3.0973,3.143,1389500.0
2005-09-02 10:30:00,3.44,3.44,3.38,3.39,826500.0,3.143,3.143,3.0882,3.0973,826500.0
2005-09-02 11:00:00,3.39,3.4,3.35,3.35,386000.0,3.0973,3.1064,3.0608,3.0608,386000.0
2005-09-02 11:30:00,3.35,3.35,3.32,3.32,306000.0,3.0608,3.0608,3.0334,3.0334,306000.0
2005-09-02 12:00:00,3.32,3.33,3.28,3.29,374000.0,3.0334,3.0425,2.9968,3.0059,374000.0
2005-09-02 12:30:00,3.29,3.29,3.27,3.29,277500.0,3.0059,3.0059,2.9877,3.0059,277500.0
2005-09-02 13:00:00,3.28,3.29,3.27,3.28,121000.0,2.9968,3.0059,2.9877,2.9968,121000.0
2005-09-02 13:30:00,3.28,3.29,3.28,3.29,349000.0,2.9968,3.0059,2.9968,3.0059,349000.0
2005-09-02 14:00:00,3.29,3.31,3.28,3.3,195000.0,3.0059,3.0242,2.9968,3.0151,195000.0
2005-09-02 14:30:00,3.29,3.31,3.29,3.29,153000.0,3.0059,3.0242,3.0059,3.0059,153000.0
2005-09-02 15:00:00,3.29,3.29,3.27,3.28,225500.0,3.0059,3.0059,2.9877,2.9968,225500.0
2005-09-02 15:30:00,3.28,3.28,3.25,3.26,372500.0,2.9968,2.9968,2.9694,2.9785,372500.0
2005-09-06 09:30:00,3.27,3.4,3.27,3.38,409500.0,2.9877,3.1064,2.9877,3.0882,409500.0
2005-09-06 10:00:00,3.37,3.38,3.37,3.37,616500.0,3.079,3.0882,3.079,3.079,616500.0
2005-09-06 10:30:00,3.37,3.38,3.37,3.38,245000.0,3.079,3.0882,3.079,3.0882,245000.0
2005-09-06 11:00:00,3.38,3.38,3.37,3.38,355500.0,3.0882,3.0882,3.079,3.0882,355500.0
2005-09-06 11:30:00,3.38,3.38,3.36,3.37,129500.0,3.0882,3.0882,3.0699,3.079,129500.0
2005-09-06 12:00:00,3.38,3.38,3.36,3.37,142500.0,3.0882,3.0882,3.0699,3.079,142500.0
2005-09-06 12:30:00,3.37,3.38,3.36,3.37,196500.0,3.079,3.0882,3.0699,3.079,196500.0
2005-09-06 13:00:00,3.37,3.37,3.37,3.37,181500.0,3.079,3.079,3.079,3.079,181500.0
2005-09-06 13:30:00,3.37,3.38,3.37,3.38,216000.0,3.079,3.0882,3.079,3.0882,216000.0
2005-09-06 14:00:00,3.38,3.38,3.37,3.37,210000.0,3.0882,3.0882,3.079,3.079,210000.0
2005-09-06 14:30:00,3.37,3.38,3.36,3.37,430000.0,3.079,3.0882,3.0699,3.079,430000.0
2005-09-06 15:00:00,3.37,3.39,3.36,3.39,229500.0,3.079,3.0973,3.0699,3.0973,229500.0
2005-09-06 15:30:00,3.39,3.39,3.36,3.39,600000.0,3.0973,3.0973,3.0699,3.0973,600000.0
2005-09-07 09:30:00,3.4,3.41,3.37,3.39,444500.0,3.1064,3.1156,3.079,3.0973,444500.0
2005-09-07 10:00:00,3.4,3.4,3.38,3.39,106000.0,3.1064,3.1064,3.0882,3.0973,106000.0
2005-09-07 10:30:00,3.39,3.39,3.39,3.39,104500.0,3.0973,3.0973,3.0973,3.0973,104500.0
2005-09-07 11:00:00,3.39,3.39,3.39,3.39,76500.0,3.0973,3.0973,3.0973,3.0973,76500.0
2005-09-07 11:30:00,3.39,3.4,3.38,3.39,111500.0,3.0973,3.1064,3.0882,3.0973,111500.0
2005-09-07 12:00:00,3.4,3.41,3.39,3.4,138000.0,3.1064,3.1156,3.0973,3.1064,138000.0
2005-09-07 12:30:00,3.4,3.41,3.39,3.4,132000.0,3.1064,3.1156,3.0973,3.1064,132000.0
2005-09-07 13:00:00,3.4,3.4,3.39,3.4,169500.0,3.1064,3.1064,3.0973,3.1064,169500.0
2005-09-07 13:30:00,3.4,3.4,3.4,3.4,150000.0,3.1064,3.1064,3.1064,3.1064,150000.0
2005-09-07 14:00:00,3.4,3.41,3.4,3.4,187000.0,3.1064,3.1156,3.1064,3.1064,187000.0
2005-09-07 14:30:00,3.4,3.4,3.39,3.4,93000.0,3.1064,3.1064,3.0973,3.1064,93000.0
2005-09-07 15:00:00,3.4,3.41,3.39,3.4,117000.0,3.1064,3.1156,3.0973,3.1064,117000.0
2005-09-07 15:30:00,3.4,3.4,3.38,3.4,195500.0,3.1064,3.1064,3.0882,3.1064,195500.0
2005-09-08 09:30:00,3.38,3.4,3.36,3.39,94000.0,3.0882,3.1064,3.0699,3.0973,94000.0
2005-09-08 10:00:00,3.39,3.41,3.37,3.38,139500.0,3.0973,3.1156,3.079,3.0882,139500.0
2005-09-08 10:30:00,3.38,3.4,3.38,3.4,128000.0,3.0882,3.1064,3.0882,3.1064,128000.0
2005-09-08 11:00:00,3.4,3.41,3.4,3.41,103000.0,3.1064,3.1156,3.1064,3.1156,103000.0
2005-09-08 11:30:00,3.41,3.41,3.4,3.4,136000.0,3.1156,3.1156,3.1064,3.1064,136000.0
2005-09-08 12:00:00,3.4,3.41,3.4,3.4,86000.0,3.1064,3.1156,3.1064,3.1064,86000.0
2005-09-08 12:30:00,3.41,3.41,3.4,3.4,67500.0,3.1156,3.1156,3.1064,3.1064,67500.0
2005-09-08 13:00:00,3.41,3.41,3.4,3.4,64500.0,3.1156,3.1156,3.1064,3.1064,64500.0
2005-09-08 13:30:00,3.4,3.41,3.4,3.41,61500.0,3.1064,3.1156,3.1064,3.1156,61500.0
2005-09-08 14:00:00,3.41,3.41,3.39,3.39,99000.0,3.1156,3.1156,3.0973,3.0973,99000.0
2005-09-08 14:30:00,3.39,3.39,3.37,3.37,57500.0,3.0973,3.0973,3.079,3.079,57500.0
2005-09-08 15:00:00,3.37,3.38,3.36,3.37,83000.0,3.079,3.0882,3.0699,3.079,83000.0
2005-09-08 15:30:00,3.37,3.39,3.36,3.38,222000.0,3.079,3.0973,3.0699,3.0882,222000.0
2005-09-09 09:30:00,3.4,3.4,3.38,3.39,87000.0,3.1064,3.1064,3.0882,3.0973,87000.0
2005-09-09 10:00:00,3.39,3.4,3.39,3.4,88000.0,3.0973,3.1064,3.0973,3.1064,88000.0
2005-09-09 10:30:00,3.39,3.4,3.39,3.39,24000.0,3.0973,3.1064,3.0973,3.0973,24000.0
2005-09-09 11:00:00,3.4,3.4,3.4,3.4,113500.0,3.1064,3.1064,3.1064,3.1064,113500.0
2005-09-09 11:30:00,3.4,3.41,3.4,3.4,196500.0,3.1064,3.1156,3.1064,3.1064,196500.0
2005-09-09 12:00:00,3.4,3.41,3.4,3.41,54500.0,3.1064,3.1156,3.1064,3.1156,54500.0
2005-09-09 12:30:00,3.41,3.41,3.4,3.4,46500.0,3.1156,3.1156,3.1064,3.1064,46500.0
2005-09-09 13:00:00,3.4,3.41,3.4,3.4,77500.0,3.1064,3.1156,3.1064,3.1064,77500.0
2005-09-09 13:30:00,3.4,3.41,3.4,3.4,154000.0,3.1064,3.1156,3.1064,3.1064,154000.0
2005-09-09 14:00:00,3.4,3.41,3.4,3.4,98500.0,3.1064,3.1156,3.1064,3.1064,98500.0
2005-09-09 14:30:00,3.4,3.41,3.39,3.4,145500.0,3.1064,3.1156,3.0973,3.1064,145500.0
2005-09-09 15:00:00,3.4,3.41,3.4,3.41,78000.0,3.1064,3.1156,3.1064,3.1156,78000.0
2005-09-09 15:30:00,3.41,3.42,3.41,3.42,244500.0,3.1156,3.1247,3.1156,3.1247,244500.0
2005-09-12 09:30:00,3.45,3.46,3.39,3.4,359500.0,3.1521,3.1613,3.0973,3.1064,359500.0
2005-09-12 10:00:00,3.4,3.43,3.4,3.43,154500.0,3.1064,3.1339,3.1064,3.1339,154500.0
2005-09-12 10:30:00,3.43,3.43,3.42,3.42,105000.0,3.1339,3.1339,3.1247,3.1247,105000.0
2005-09-12 11:00:00,3.43,3.43,3.43,3.43,91500.0,3.1339,3.1339,3.1339,3.1339,91500.0
2005-09-12 11:30:00,3.43,3.45,3.43,3.45,100500.0,3.1339,3.1521,3.1339,3.1521,100500.0
2005-09-12 12:00:00,3.44,3.5,3.44,3.49,311500.0,3.143,3.1978,3.143,3.1887,311500.0
2005-09-12 12:30:00,3.48,3.51,3.48,3.49,191500.0,3.1795,3.207,3.1795,3.1887,191500.0
2005-09-12 13:00:00,3.49,3.5,3.49,3.49,180500.0,3.1887,3.1978,3.1887,3.1887,180500.0
2005-09-12 13:30:00,3.49,3.53,3.49,3.49,249500.0,3.1887,3.2252,3.1887,3.1887,249500.0
2005-09-12 14:00:00,3.49,3.49,3.47,3.48,211500.0,3.1887,3.1887,3.1704,3.1795,211500.0
2005-09-12 14:30:00,3.48,3.48,3.46,3.46,194500.0,3.1795,3.1795,3.1613,3.1613,194500.0
2005-09-12 15:00:00,3.46,3.47,3.46,3.46,186000.0,3.1613,3.1704,3.1613,3.1613,186000.0
2005-09-12 15:30:00,3.46,3.46,3.44,3.44,266000.0,3.1613,3.1613,3.143,3.143,266000.0
2005-09-13 09:30:00,3.46,3.46,3.38,3.41,164000.0,3.1613,3.1613,3.0882,3.1156,164000.0
2005-09-13 10:00:00,3.41,3.42,3.39,3.42,74000.0,3.1156,3.1247,3.0973,3.1247,74000.0
2005-09-13 10:30:00,3.42,3.42,3.4,3.42,225500.0,3.1247,3.1247,3.1064,3.1247,225500.0
2005-09-13 11:00:00,3.42,3.42,3.4,3.41,192000.0,3.1247,3.1247,3.1064,3.1156,192000.0
2005-09-13 11:30:00,3.41,3.41,3.4,3.4,86000.0,3.1156,3.1156,3.1064,3.1064,86000.0
2005-09-13 12:00:00,3.4,3.4,3.39,3.39,71500.0,3.1064,3.1064,3.0973,3.0973,71500.0
2005-09-13 12:30:00,3.39,3.4,3.39,3.4,59500.0,3.0973,3.1064,3.0973,3.1064,59500.0
2005-09-13 13:00:00,3.4,3.4,3.4,3.4,66500.0,3.1064,3.1064,3.1064,3.1064,66500.0
2005-09-13 13:30:00,3.4,3.4,3.39,3.39,109000.0,3.1064,3.1064,3.0973,3.0973,109000.0
2005-09-13 14:00:00,3.4,3.4,3.39,3.4,137500.0,3.1064,3.1064,3.0973,3.1064,137500.0
2005-09-13 14:30:00,3.4,3.4,3.39,3.39,116500.0,3.1064,3.1064,3.0973,3.0973,116500.0
2005-09-13 15:00:00,3.39,3.4,3.39,3.39,93500.0,3.0973,3.1064,3.0973,3.0973,93500.0
2005-09-13 15:30:00,3.39,3.4,3.36,3.37,221000.0,3.0973,3.1064,3.0699,3.079,221000.0
2005-09-14 09:30:00,3.4,3.4,3.36,3.37,132500.0,3.1064,3.1064,3.0699,3.079,132500.0
2005-09-14 10:00:00,3.37,3.4,3.35,3.37,152500.0,3.079,3.1064,3.0608,3.079,152500.0
2005-09-14 10:30:00,3.37,3.4,3.37,3.39,166000.0,3.079,3.1064,3.079,3.0973,166000.0
2005-09-14 11:00:00,3.39,3.4,3.38,3.4,103500.0,3.0973,3.1064,3.0882,3.1064,103500.0
2005-09-14 11:30:00,3.4,3.4,3.39,3.39,100500.0,3.1064,3.1064,3.0973,3.0973,100500.0
2005-09-14 12:00:00,3.39,3.4,3.39,3.4,55000.0,3.0973,3.1064,3.0973,3.1064,55000.0
2005-09-14 12:30:00,3.4,3.4,3.4,3.4,84500.0,3.1064,3.1064,3.1064,3.1064,84500.0
2005-09-14 13:00:00,3.4,3.41,3.4,3.41,66500.0,3.1064,3.1156,3.1064,3.1156,66500.0
2005-09-14 13:30:00,3.41,3.41,3.4,3.4,143500.0,3.1156,3.1156,3.1064,3.1064,143500.0
2005-09-14 14:00:00,3.4,3.4,3.37,3.38,115000.0,3.1064,3.1064,3.079,3.0882,115000.0
2005-09-14 14:30:00,3.39,3.4,3.37,3.38,99000.0,3.0973,3.1064,3.079,3.0882,99000.0
2005-09-14 15:00:00,3.38,3.4,3.36,3.39,116000.0,3.0882,3.1064,3.0699,3.0973,116000.0
2005-09-14 15:30:00,3.39,3.4,3.37,3.38,182000.0,3.0973,3.1064,3.079,3.0882,182000.0
2005-09-15 09:30:00,3.39,3.39,3.36,3.37,63000.0,3.0973,3.0973,3.0699,3.079,63000.0
2005-09-15 10:00:00,3.36,3.37,3.36,3.36,60000.0,3.0699,3.079,3.0699,3.0699,60000.0
2005-09-15 10:30:00,3.36,3.37,3.35,3.36,97000.0,3.0699,3.079,3.0608,3.0699,97000.0
2005-09-15 11:00:00,3.37,3.37,3.36,3.36,50500.0,3.079,3.079,3.0699,3.0699,50500.0
2005-09-15 11:30:00,3.36,3.37,3.36,3.36,76500.0,3.0699,3.079,3.0699,3.0699,76500.0
2005-09-15 12:00:00,3.36,3.38,3.36,3.38,76000.0,3.0699,3.0882,3.0699,3.0882,76000.0
2005-09-15 12:30:00,3.38,3.38,3.36,3.37,42000.0,3.0882,3.0882,3.0699,3.079,42000.0
2005-09-15 13:00:00,3.37,3.38,3.36,3.37,158000.0,3.079,3.0882,3.0699,3.079,158000.0
2005-09-15 13:30:00,3.37,3.38,3.36,3.37,70000.0,3.079,3.0882,3.0699,3.079,70000.0
2005-09-15 14:00:00,3.37,3.38,3.36,3.37,55000.0,3.079,3.0882,3.0699,3.079,55000.0
2005-09-15 14:30:00,3.37,3.39,3.37,3.37,88000.0,3.079,3.0973,3.079,3.079,88000.0
2005-09-15 15:00:00,3.38,3.4,3.37,3.38,228000.0,3.0882,3.1064,3.079,3.0882,228000.0
2005-09-15 15:30:00,3.38,3.39,3.37,3.39,252500.0,3.0882,3.0973,3.079,3.0973,252500.0
2005-09-16 09:30:00,3.4,3.4,3.33,3.34,2008000.0,3.1064,3.1064,3.0425,3.0516,2008000.0
2005-09-16 10:00:00,3.33,3.33,3.3,3.3,156500.0,3.0425,3.0425,3.0151,3.0151,156500.0
2005-09-16 10:30:00,3.31,3.31,3.3,3.3,90500.0,3.0242,3.0242,3.0151,3.0151,90500.0
2005-09-16 11:00:00,3.3,3.32,3.3,3.32,55500.0,3.0151,3.0334,3.0151,3.0334,55500.0
2005-09-16 11:30:00,3.32,3.32,3.31,3.31,60500.0,3.0334,3.0334,3.0242,3.0242,60500.0
2005-09-16 12:00:00,3.31,3.31,3.3,3.31,93000.0,3.0242,3.0242,3.0151,3.0242,93000.0
2005-09-16 12:30:00,3.31,3.32,3.31,3.32,75000.0,3.0242,3.0334,3.0242,3.0334,75000.0
2005-09-16 13:00:00,3.32,3.32,3.31,3.32,52500.0,3.0334,3.0334,3.0242,3.0334,52500.0
2005-09-16 13:30:00,3.32,3.33,3.32,3.32,44000.0,3.0334,3.0425,3.0334,3.0334,44000.0
2005-09-16 14:00:00,3.32,3.36,3.32,3.35,66000.0,3.0334,3.0699,3.0334,3.0608,66000.0
2005-09-16 14:30:00,3.35,3.38,3.35,3.36,131000.0,3.0608,3.0882,3.0608,3.0699,131000.0
2005-09-16 15:00:00,3.37,3.38,3.36,3.37,77500.0,3.079,3.0882,3.0699,3.079,77500.0
2005-09-16 15:30:00,3.37,3.38,3.37,3.38,192500.0,3.079,3.0882,3.079,3.0882,192500.0
2005-09-19 09:30:00,3.39,3.39,3.35,3.35,109000.0,3.0973,3.0973,3.0608,3.0608,109000.0
2005-09-19 10:00:00,3.34,3.37,3.34,3.37,68500.0,3.0516,3.079,3.0516,3.079,68500.0
2005-09-19 10:30:00,3.37,3.39,3.37,3.38,78000.0,3.079,3.0973,3.079,3.0882,78000.0
2005-09-19 11:00:00,3.38,3.38,3.36,3.38,345000.0,3.0882,3.0882,3.0699,3.0882,345000.0
2005-09-19 11:30:00,3.38,3.39,3.37,3.38,42500.0,3.0882,3.0973,3.079,3.0882,42500.0
2005-09-19 12:00:00,3.38,3.41,3.38,3.4,606500.0,3.0882,3.1156,3.0882,3.1064,606500.0
2005-09-19 12:30:00,3.4,3.4,3.39,3.4,24500.0,3.1064,3.1064,3.0973,3.1064,24500.0
2005-09-19 13:00:00,3.4,3.4,3.39,3.39,31000.0,3.1064,3.1064,3.0973,3.0973,31000.0
2005-09-19 13:30:00,3.39,3.4,3.39,3.4,22000.0,3.0973,3.1064,3.0973,3.1064,22000.0
2005-09-19 14:00:00,3.4,3.4,3.36,3.37,86000.0,3.1064,3.1064,3.0699,3.079,86000.0
2005-09-19 14:30:00,3.37,3.39,3.37,3.39,349500.0,3.079,3.0973,3.079,3.0973,349500.0
2005-09-19 15:00:00,3.38,3.4,3.38,3.39,678000.0,3.0882,3.1064,3.0882,3.0973,678000.0
2005-09-19 15:30:00,3.39,3.4,3.37,3.39,400500.0,3.0973,3.1064,3.079,3.0973,400500.0
2005-09-20 09:30:00,3.4,3.42,3.37,3.39,269000.0,3.1064,3.1247,3.079,3.0973,269000.0
2005-09-20 10:00:00,3.39,3.41,3.38,3.39,235000.0,3.0973,3.1156,3.0882,3.0973,235000.0
2005-09-20 10:30:00,3.39,3.4,3.38,3.39,156500.0,3.0973,3.1064,3.0882,3.0973,156500.0
2005-09-20 11:00:00,3.39,3.39,3.38,3.39,109500.0,3.0973,3.0973,3.0882,3.0973,109500.0
2005-09-20 11:30:00,3.39,3.39,3.37,3.37,267500.0,3.0973,3.0973,3.079,3.079,267500.0
2005-09-20 12:00:00,3.37,3.38,3.35,3.36,163000.0,3.079,3.0882,3.0608,3.0699,163000.0
2005-09-20 12:30:00,3.36,3.37,3.36,3.37,59500.0,3.0699,3.079,3.0699,3.079,59500.0
2005-09-20 13:00:00,3.37,3.37,3.35,3.36,111500.0,3.079,3.079,3.0608,3.0699,111500.0
2005-09-20 13:30:00,3.35,3.36,3.35,3.35,144000.0,3.0608,3.0699,3.0608,3.0608,144000.0
2005-09-20 14:00:00,3.35,3.37,3.34,3.34,179000.0,3.0608,3.079,3.0516,3.0516,179000.0
2005-09-20 14:30:00,3.35,3.35,3.28,3.29,289500.0,3.0608,3.0608,2.9968,3.0059,289500.0
2005-09-20 15:00:00,3.29,3.34,3.29,3.33,524000.0,3.0059,3.0516,3.0059,3.0425,524000.0
2005-09-20 15:30:00,3.33,3.35,3.32,3.35,256000.0,3.0425,3.0608,3.0334,3.0608,256000.0
2005-09-21 09:30:00,3.33,3.35,3.31,3.33,154000.0,3.0425,3.0608,3.0242,3.0425,154000.0
2005-09-21 10:00:00,3.33,3.35,3.32,3.35,141000.0,3.0425,3.0608,3.0334,3.0608,141000.0
2005-09-21 10:30:00,3.36,3.38,3.35,3.37,197000.0,3.0699,3.0882,3.0608,3.079,197000.0
2005-09-21 11:00:00,3.38,3.38,3.37,3.37,83500.0,3.0882,3.0882,3.079,3.079,83500.0
2005-09-21 11:30:00,3.37,3.38,3.34,3.35,284000.0,3.079,3.0882,3.0516,3.0608,284000.0
2005-09-21 12:00:00,3.35,3.37,3.35,3.35,99500.0,3.0608,3.079,3.0608,3.0608,99500.0
2005-09-21 12:30:00,3.35,3.36,3.35,3.35,52000.0,3.0608,3.0699,3.0608,3.0608,52000.0
2005-09-21 13:00:00,3.35,3.35,3.31,3.32,66500.0,3.0608,3.0608,3.0242,3.0334,66500.0
2005-09-21 13:30:00,3.32,3.33,3.31,3.31,273000.0,3.0334,3.0425,3.0242,3.0242,273000.0
2005-09-21 14:00:00,3.32,3.32,3.31,3.31,81500.0,3.0334,3.0334,3.0242,3.0242,81500.0
2005-09-21 14:30:00,3.31,3.34,3.31,3.34,107500.0,3.0242,3.0516,3.0242,3.0516,107500.0
2005-09-21 15:00:00,3.34,3.34,3.31,3.32,105500.0,3.0516,3.0516,3.0242,3.0334,105500.0
2005-09-21 15:30:00,3.31,3.32,3.3,3.31,180500.0,3.0242,3.0334,3.0151,3.0242,180500.0
2005-09-22 09:30:00,3.3,3.31,3.26,3.29,93000.0,3.0151,3.0242,2.9785,3.0059,93000.0
2005-09-22 10:00:00,3.28,3.33,3.28,3.3,103000.0,2.9968,3.0425,2.9968,3.0151,103000.0
2005-09-22 10:30:00,3.3,3.31,3.29,3.3,245500.0,3.0151,3.0242,3.0059,3.0151,245500.0
2005-09-22 11:00:00,3.3,3.31,3.29,3.29,53000.0,3.0151,3.0242,3.0059,3.0059,53000.0
2005-09-22 11:30:00,3.29,3.29,3.27,3.27,93500.0,3.0059,3.0059,2.9877,2.9877,93500.0
2005-09-22 12:00:00,3.27,3.27,3.21,3.23,207000.0,2.9877,2.9877,2.9329,2.9511,207000.0
2005-09-22 12:30:00,3.23,3.25,3.23,3.25,51500.0,2.9511,2.9694,2.9511,2.9694,51500.0
2005-09-22 13:00:00,3.25,3.27,3.24,3.25,108000.0,2.9694,2.9877,2.9603,2.9694,108000.0
2005-09-22 13:30:00,3.25,3.28,3.25,3.27,125000.0,2.9694,2.9968,2.9694,2.9877,125000.0
2005-09-22 14:00:00,3.27,3.28,3.25,3.27,79500.0,2.9877,2.9968,2.9694,2.9877,79500.0
2005-09-22 14:30:00,3.27,3.29,3.27,3.28,57000.0,2.9877,3.0059,2.9877,2.9968,57000.0
2005-09-22 15:00:00,3.28,3.32,3.28,3.3,190500.0,2.9968,3.0334,2.9968,3.0151,190500.0
2005-09-22 15:30:00,3.3,3.33,3.3,3.31,192500.0,3.0151,3.0425,3.0151,3.0242,192500.0
2005-09-23 09:30:00,3.31,3.32,3.25,3.26,134000.0,3.0242,3.0334,2.9694,2.9785,134000.0
2005-09-23 10:00:00,3.26,3.28,3.25,3.27,184500.0,2.9785,2.9968,2.9694,2.9877,184500.0
2005-09-23 10:30:00,3.27,3.28,3.27,3.27,131000.0,2.9877,2.9968,2.9877,2.9877,131000.0
2005-09-23 11:00:00,3.27,3.28,3.27,3.27,131500.0,2.9877,2.9968,2.9877,2.9877,131500.0
2005-09-23 11:30:00,3.27,3.29,3.27,3.29,86000.0,2.9877,3.0059,2.9877,3.0059,86000.0
2005-09-23 12:00:00,3.29,3.3,3.29,3.3,25000.0,3.0059,3.0151,3.0059,3.0151,25000.0
2005-09-23 12:30:00,3.29,3.3,3.29,3.3,34500.0,3.0059,3.0151,3.0059,3.0151,34500.0
2005-09-23 13:00:00,3.3,3.31,3.3,3.3,58500.0,3.0151,3.0242,3.0151,3.0151,58500.0
2005-09-23 13:30:00,3.3,3.31,3.3,3.3,93000.0,3.0151,3.0242,3.0151,3.0151,93000.0
2005-09-23 14:00:00,3.3,3.31,3.29,3.31,63500.0,3.0151,3.0242,3.0059,3.0242,63500.0
2005-09-23 14:30:00,3.3,3.31,3.29,3.3,174000.0,3.0151,3.0242,3.0059,3.0151,174000.0
2005-09-23 15:00:00,3.3,3.33,3.3,3.3,206500.0,3.0151,3.0425,3.0151,3.0151,206500.0
2005-09-23 15:30:00,3.3,3.31,3.28,3.3,129500.0,3.0151,3.0242,2.9968,3.0151,129500.0
2005-09-26 09:30:00,3.32,3.33,3.25,3.26,228500.0,3.0334,3.0425,2.9694,2.9785,228500.0
2005-09-26 10:00:00,3.27,3.34,3.27,3.33,243500.0,2.9877,3.0516,2.9877,3.0425,243500.0
2005-09-26 10:30:00,3.33,3.33,3.3,3.32,208500.0,3.0425,3.0425,3.0151,3.0334,208500.0
2005-09-26 11:00:00,3.32,3.35,3.3,3.34,192000.0,3.0334,3.0608,3.0151,3.0516,192000.0
2005-09-26 11:30:00,3.34,3.35,3.34,3.34,11500.0,3.0516,3.0608,3.0516,3.0516,11500.0
2005-09-26 12:00:00,3.34,3.36,3.33,3.35,91000.0,3.0516,3.0699,3.0425,3.0608,91000.0
2005-09-26 12:30:00,3.34,3.35,3.32,3.34,152000.0,3.0516,3.0608,3.0334,3.0516,152000.0
2005-09-26 13:00:00,3.35,3.35,3.32,3.32,22500.0,3.0608,3.0608,3.0334,3.0334,22500.0
2005-09-26 13:30:00,3.32,3.32,3.31,3.31,55000.0,3.0334,3.0334,3.0242,3.0242,55000.0
2005-09-26 14:00:00,3.31,3.31,3.28,3.29,46500.0,3.0242,3.0242,2.9968,3.0059,46500.0
2005-09-26 14:30:00,3.29,3.3,3.29,3.3,74500.0,3.0059,3.0151,3.0059,3.0151,74500.0
2005-09-26 15:00:00,3.3,3.3,3.29,3.3,89000.0,3.0151,3.0151,3.0059,3.0151,89000.0
2005-09-26 15:30:00,3.3,3.32,3.29,3.31,168500.0,3.0151,3.0334,3.0059,3.0242,168500.0
2005-09-27 09:30:00,3.29,3.31,3.26,3.28,261500.0,3.0059,3.0242,2.9785,2.9968,261500.0
2005-09-27 10:00:00,3.28,3.28,3.26,3.27,112000.0,2.9968,2.9968,2.9785,2.9877,112000.0
2005-09-27 10:30:00,3.28,3.29,3.27,3.29,183000.0,2.9968,3.0059,2.9877,3.0059,183000.0
2005-09-27 11:00:00,3.29,3.29,3.28,3.28,126000.0,3.0059,3.0059,2.9968,2.9968,126000.0
2005-09-27 11:30:00,3.28,3.28,3.27,3.28,26500.0,2.9968,2.9968,2.9877,2.9968,26500.0
2005-09-27 12:00:00,3.28,3.28,3.28,3.28,16500.0,2.9968,2.9968,2.9968,2.9968,16500.0
2005-09-27 12:30:00,3.28,3.28,3.27,3.27,29000.0,2.9968,2.9968,2.9877,2.9877,29000.0
2005-09-27 13:00:00,3.27,3.27,3.27,3.27,42000.0,2.9877,2.9877,2.9877,2.9877,42000.0
2005-09-27 13:30:00,3.27,3.29,3.27,3.29,36000.0,2.9877,3.0059,2.9877,3.0059,36000.0
2005-09-27 14:00:00,3.29,3.31,3.29,3.29,181500.0,3.0059,3.0242,3.0059,3.0059,181500.0
2005-09-27 14:30:00,3.3,3.32,3.29,3.31,158000.0,3.0151,3.0334,3.0059,3.0242,158000.0
2005-09-27 15:00:00,3.31,3.31,3.31,3.31,89500.0,3.0242,3.0242,3.0242,3.0242,89500.0
2005-09-27 15:30:00,3.31,3.32,3.29,3.29,127500.0,3.0242,3.0334,3.0059,3.0059,127500.0
2005-09-28 09:30:00,3.28,3.36,3.28,3.36,213000.0,2.9968,3.0699,2.9968,3.0699,213000.0
2005-09-28 10:00:00,3.36,3.37,3.35,3.36,292000.0,3.0699,3.079,3.0608,3.0699,292000.0
2005-09-28 10:30:00,3.36,3.36,3.35,3.36,74500.0,3.0699,3.0699,3.0608,3.0699,74500.0
2005-09-28 11:00:00,3.36,3.36,3.33,3.33,340000.0,3.0699,3.0699,3.0425,3.0425,340000.0
2005-09-28 11:30:00,3.33,3.34,3.32,3.32,35000.0,3.0425,3.0516,3.0334,3.0334,35000.0
2005-09-28 12:00:00,3.32,3.32,3.28,3.28,46000.0,3.0334,3.0334,2.9968,2.9968,46000.0
2005-09-28 12:30:00,3.29,3.32,3.28,3.32,84000.0,3.0059,3.0334,2.9968,3.0334,84000.0
2005-09-28 13:00:00,3.32,3.32,3.28,3.28,78000.0,3.0334,3.0334,2.9968,2.9968,78000.0
2005-09-28 13:30:00,3.28,3.28,3.26,3.27,188500.0,2.9968,2.9968,2.9785,2.9877,188500.0
2005-09-28 14:00:00,3.27,3.28,3.27,3.27,83000.0,2.9877,2.9968,2.9877,2.9877,83000.0
2005-09-28 14:30:00,3.27,3.3,3.27,3.3,66000.0,2.9877,3.0151,2.9877,3.0151,66000.0
2005-09-28 15:00:00,3.3,3.31,3.29,3.31,150500.0,3.0151,3.0242,3.0059,3.0242,150500.0
2005-09-28 15:30:00,3.31,3.32,3.3,3.32,97000.0,3.0242,3.0334,3.0151,3.0334,97000.0
2005-09-29 09:30:00,3.3,3.34,3.3,3.33,118500.0,3.0151,3.0516,3.0151,3.0425,118500.0
2005-09-29 10:00:00,3.33,3.37,3.33,3.36,152000.0,3.0425,3.079,3.0425,3.0699,152000.0
2005-09-29 10:30:00,3.36,3.4,3.36,3.37,119500.0,3.0699,3.1064,3.0699,3.079,119500.0
2005-09-29 11:00:00,3.36,3.36,3.33,3.33,111000.0,3.0699,3.0699,3.0425,3.0425,111000.0
2005-09-29 11:30:00,3.34,3.35,3.34,3.34,157500.0,3.0516,3.0608,3.0516,3.0516,157500.0
2005-09-29 12:00:00,3.34,3.34,3.34,3.34,31000.0,3.0516,3.0516,3.0516,3.0516,31000.0
2005-09-29 12:30:00,3.34,3.34,3.33,3.34,73000.0,3.0516,3.0516,3.0425,3.0516,73000.0
2005-09-29 13:00:00,3.34,3.35,3.34,3.35,213000.0,3.0516,3.0608,3.0516,3.0608,213000.0
2005-09-29 13:30:00,3.35,3.38,3.35,3.37,84000.0,3.0608,3.0882,3.0608,3.079,84000.0
2005-09-29 14:00:00,3.38,3.42,3.38,3.42,97000.0,3.0882,3.1247,3.0882,3.1247,97000.0
2005-09-29 14:30:00,3.42,3.43,3.39,3.4,164000.0,3.1247,3.1339,3.0973,3.1064,164000.0
2005-09-29 15:00:00,3.4,3.4,3.36,3.37,186500.0,3.1064,3.1064,3.0699,3.079,186500.0
2005-09-29 15:30:00,3.38,3.4,3.37,3.4,135500.0,3.0882,3.1064,3.079,3.1064,135500.0
2005-09-30 09:30:00,3.4,3.4,3.38,3.39,73000.0,3.1064,3.1064,3.0882,3.0973,73000.0
2005-09-30 10:00:00,3.4,3.41,3.37,3.38,171500.0,3.1064,3.1156,3.079,3.0882,171500.0
2005-09-30 10:30:00,3.39,3.42,3.39,3.42,55000.0,3.0973,3.1247,3.0973,3.1247,55000.0
2005-09-30 11:00:00,3.41,3.43,3.41,3.42,176000.0,3.1156,3.1339,3.1156,3.1247,176000.0
2005-09-30 11:30:00,3.42,3.42,3.38,3.38,124500.0,3.1247,3.1247,3.0882,3.0882,124500.0
2005-09-30 12:00:00,3.38,3.38,3.36,3.37,26000.0,3.0882,3.0882,3.0699,3.079,26000.0
2005-09-30 12:30:00,3.36,3.37,3.36,3.37,25000.0,3.0699,3.079,3.0699,3.079,25000.0
2005-09-30 13:00:00,3.37,3.37,3.36,3.37,32000.0,3.079,3.079,3.0699,3.079,32000.0
2005-09-30 13:30:00,3.36,3.37,3.36,3.37,43000.0,3.0699,3.079,3.0699,3.079,43000.0
2005-09-30 14:00:00,3.36,3.38,3.36,3.37,37000.0,3.0699,3.0882,3.0699,3.079,37000.0
2005-09-30 14:30:00,3.37,3.4,3.37,3.39,50500.0,3.079,3.1064,3.079,3.0973,50500.0
2005-09-30 15:00:00,3.39,3.39,3.35,3.38,123500.0,3.0973,3.0973,3.0608,3.0882,123500.0
2005-09-30 15:30:00,3.38,3.38,3.34,3.36,366000.0,3.0882,3.0882,3.0516,3.0699,366000.0
2005-10-03 09:30:00,3.36,3.4,3.34,3.38,149000.0,3.0699,3.1064,3.0516,3.0882,149000.0
2005-10-03 10:00:00,3.38,3.39,3.35,3.37,143500.0,3.0882,3.0973,3.0608,3.079,143500.0
2005-10-03 10:30:00,3.37,3.43,3.36,3.38,740500.0,3.079,3.1339,3.0699,3.0882,740500.0
2005-10-03 11:00:00,3.38,3.38,3.36,3.37,140000.0,3.0882,3.0882,3.0699,3.079,140000.0
2005-10-03 11:30:00,3.37,3.37,3.35,3.35,83000.0,3.079,3.079,3.0608,3.0608,83000.0
2005-10-03 12:00:00,3.35,3.35,3.34,3.34,42500.0,3.0608,3.0608,3.0516,3.0516,42500.0
2005-10-03 12:30:00,3.34,3.36,3.34,3.36,56500.0,3.0516,3.0699,3.0516,3.0699,56500.0
2005-10-03 13:00:00,3.36,3.37,3.35,3.37,34000.0,3.0699,3.079,3.0608,3.079,34000.0
2005-10-03 13:30:00,3.37,3.37,3.36,3.37,58000.0,3.079,3.079,3.0699,3.079,58000.0
2005-10-03 14:00:00,3.36,3.37,3.36,3.36,73500.0,3.0699,3.079,3.0699,3.0699,73500.0
2005-10-03 14:30:00,3.36,3.36,3.35,3.36,50000.0,3.0699,3.0699,3.0608,3.0699,50000.0
2005-10-03 15:00:00,3.36,3.37,3.36,3.36,134500.0,3.0699,3.079,3.0699,3.0699,134500.0
2005-10-03 15:30:00,3.36,3.37,3.35,3.36,196000.0,3.0699,3.079,3.0608,3.0699,196000.0
2005-10-04 09:30:00,3.38,3.44,3.37,3.38,352500.0,3.0882,3.143,3.079,3.0882,352500.0
2005-10-04 10:00:00,3.38,3.43,3.38,3.42,295000.0,3.0882,3.1339,3.0882,3.1247,295000.0
2005-10-04 10:30:00,3.42,3.44,3.41,3.44,60500.0,3.1247,3.143,3.1156,3.143,60500.0
2005-10-04 11:00:00,3.43,3.44,3.41,3.41,171000.0,3.1339,3.143,3.1156,3.1156,171000.0
2005-10-04 11:30:00,3.41,3.44,3.41,3.44,72500.0,3.1156,3.143,3.1156,3.143,72500.0
2005-10-04 12:00:00,3.44,3.45,3.44,3.45,59000.0,3.143,3.1521,3.143,3.1521,59000.0
2005-10-04 12:30:00,3.44,3.45,3.44,3.45,29500.0,3.143,3.1521,3.143,3.1521,29500.0
2005-10-04 13:00:00,3.44,3.45,3.42,3.42,149000.0,3.143,3.1521,3.1247,3.1247,149000.0
2005-10-04 13:30:00,3.43,3.43,3.41,3.41,76000.0,3.1339,3.1339,3.1156,3.1156,76000.0
2005-10-04 14:00:00,3.41,3.42,3.39,3.4,135500.0,3.1156,3.1247,3.0973,3.1064,135500.0
2005-10-04 14:30:00,3.4,3.42,3.39,3.39,87500.0,3.1064,3.1247,3.0973,3.0973,87500.0
2005-10-04 15:00:00,3.4,3.4,3.37,3.37,61000.0,3.1064,3.1064,3.079,3.079,61000.0
2005-10-04 15:30:00,3.37,3.38,3.36,3.37,124500.0,3.079,3.0882,3.0699,3.079,124500.0
2005-10-05 09:30:00,3.36,3.36,3.31,3.33,81500.0,3.0699,3.0699,3.0242,3.0425,81500.0
2005-10-05 10:00:00,3.32,3.33,3.27,3.29,111500.0,3.0334,3.0425,2.9877,3.0059,111500.0
2005-10-05 10:30:00,3.29,3.33,3.29,3.31,204500.0,3.0059,3.0425,3.0059,3.0242,204500.0
2005-10-05 11:00:00,3.3,3.32,3.28,3.28,50000.0,3.0151,3.0334,2.9968,2.9968,50000.0
2005-10-05 11:30:00,3.29,3.29,3.25,3.27,51500.0,3.0059,3.0059,2.9694,2.9877,51500.0
2005-10-05 12:00:00,3.26,3.29,3.25,3.29,40000.0,2.9785,3.0059,2.9694,3.0059,40000.0
2005-10-05 12:30:00,3.29,3.31,3.29,3.29,33000.0,3.0059,3.0242,3.0059,3.0059,33000.0
2005-10-05 13:00:00,3.3,3.31,3.3,3.31,50500.0,3.0151,3.0242,3.0151,3.0242,50500.0
2005-10-05 13:30:00,3.3,3.3,3.26,3.27,54500.0,3.0151,3.0151,2.9785,2.9877,54500.0
2005-10-05 14:00:00,3.27,3.29,3.26,3.27,81500.0,2.9877,3.0059,2.9785,2.9877,81500.0
2005-10-05 14:30:00,3.27,3.27,3.26,3.26,56500.0,2.9877,2.9877,2.9785,2.9785,56500.0
2005-10-05 15:00:00,3.26,3.26,3.22,3.25,136500.0,2.9785,2.9785,2.942,2.9694,136500.0
2005-10-05 15:30:00,3.25,3.26,3.22,3.22,189000.0,2.9694,2.9785,2.942,2.942,189000.0
2005-10-06 09:30:00,3.22,3.26,3.17,3.23,117500.0,2.942,2.9785,2.8963,2.9511,117500.0
2005-10-06 10:00:00,3.22,3.25,3.17,3.21,107000.0,2.942,2.9694,2.8963,2.9329,107000.0
2005-10-06 10:30:00,3.21,3.25,3.2,3.24,72500.0,2.9329,2.9694,2.9237,2.9603,72500.0
2005-10-06 11:00:00,3.24,3.3,3.24,3.27,69000.0,2.9603,3.0151,2.9603,2.9877,69000.0
2005-10-06 11:30:00,3.26,3.27,3.22,3.22,38000.0,2.9785,2.9877,2.942,2.942,38000.0
2005-10-06 12:00:00,3.22,3.24,3.21,3.21,93000.0,2.942,2.9603,2.9329,2.9329,93000.0
2005-10-06 12:30:00,3.21,3.26,3.2,3.25,76000.0,2.9329,2.9785,2.9237,2.9694,76000.0
2005-10-06 13:00:00,3.25,3.26,3.24,3.24,44500.0,2.9694,2.9785,2.9603,2.9603,44500.0
2005-10-06 13:30:00,3.24,3.25,3.2,3.2,56500.0,2.9603,2.9694,2.9237,2.9237,56500.0
2005-10-06 14:00:00,3.2,3.22,3.19,3.21,189000.0,2.9237,2.942,2.9146,2.9329,189000.0
2005-10-06 14:30:00,3.21,3.24,3.2,3.23,66000.0,2.9329,2.9603,2.9237,2.9511,66000.0
2005-10-06 15:00:00,3.23,3.24,3.18,3.2,145000.0,2.9511,2.9603,2.9054,2.9237,145000.0
2005-10-06 15:30:00,3.19,3.28,3.17,3.24,224500.0,2.9146,2.9968,2.8963,2.9603,224500.0
2005-10-07 09:30:00,3.25,3.31,3.23,3.25,150500.0,2.9694,3.0242,2.9511,2.9694,150500.0
2005-10-07 10:00:00,3.25,3.26,3.23,3.26,32500.0,2.9694,2.9785,2.9511,2.9785,32500.0
2005-10-07 10:30:00,3.26,3.28,3.26,3.27,84000.0,2.9785,2.9968,2.9785,2.9877,84000.0
2005-10-07 11:00:00,3.27,3.28,3.26,3.27,17500.0,2.9877,2.9968,2.9785,2.9877,17500.0
2005-10-07 11:30:00,3.28,3.29,3.27,3.29,27500.0,2.9968,3.0059,2.9877,3.0059,27500.0
2005-10-07 12:00:00,3.3,3.32,3.3,3.3,42000.0,3.0151,3.0334,3.0151,3.0151,42000.0
2005-10-07 12:30:00,3.3,3.31,3.3,3.31,27000.0,3.0151,3.0242,3.0151,3.0242,27000.0
2005-10-07 13:00:00,3.3,3.31,3.3,3.31,24000.0,3.0151,3.0242,3.0151,3.0242,24000.0
2005-10-07 13:30:00,3.31,3.32,3.3,3.31,37500.0,3.0242,3.0334,3.0151,3.0242,37500.0
2005-10-07 14:00:00,3.31,3.31,3.27,3.27,45500.0,3.0242,3.0242,2.9877,2.9877,45500.0
2005-10-07 14:30:00,3.27,3.28,3.26,3.26,27500.0,2.9877,2.9968,2.9785,2.9785,27500.0
2005-10-07 15:00:00,3.26,3.28,3.26,3.27,147000.0,2.9785,2.9968,2.9785,2.9877,147000.0
2005-10-07 15:30:00,3.27,3.27,3.25,3.26,187000.0,2.9877,2.9877,2.9694,2.9785,187000.0
2005-10-10 09:30:00,3.26,3.26,3.18,3.18,155500.0,2.9785,2.9785,2.9054,2.9054,155500.0
2005-10-10 10:00:00,3.19,3.22,3.18,3.22,48000.0,2.9146,2.942,2.9054,2.942,48000.0
2005-10-10 10:30:00,3.22,3.25,3.21,3.24,54500.0,2.942,2.9694,2.9329,2.9603,54500.0
2005-10-10 11:00:00,3.23,3.27,3.23,3.27,56000.0,2.9511,2.9877,2.9511,2.9877,56000.0
2005-10-10 11:30:00,3.26,3.28,3.25,3.27,90000.0,2.9785,2.9968,2.9694,2.9877,90000.0
2005-10-10 12:00:00,3.27,3.27,3.27,3.27,37000.0,2.9877,2.9877,2.9877,2.9877,37000.0
2005-10-10 12:30:00,3.27,3.28,3.26,3.26,78000.0,2.9877,2.9968,2.9785,2.9785,78000.0
2005-10-10 13:00:00,3.26,3.28,3.26,3.27,55500.0,2.9785,2.9968,2.9785,2.9877,55500.0
2005-10-10 13:30:00,3.27,3.29,3.27,3.28,27500.0,2.9877,3.0059,2.9877,2.9968,27500.0
2005-10-10 14:00:00,3.28,3.29,3.26,3.27,55000.0,2.9968,3.0059,2.9785,2.9877,55000.0
2005-10-10 14:30:00,3.27,3.27,3.24,3.24,83500.0,2.9877,2.9877,2.9603,2.9603,83500.0
2005-10-10 15:00:00,3.24,3.25,3.23,3.24,139500.0,2.9603,2.9694,2.9511,2.9603,139500.0
2005-10-10 15:30:00,3.24,3.25,3.23,3.23,169500.0,2.9603,2.9694,2.9511,2.9511,169500.0
2005-10-11 09:30:00,3.24,3.26,3.18,3.26,85000.0,2.9603,2.9785,2.9054,2.9785,85000.0
2005-10-11 10:00:00,3.26,3.27,3.25,3.27,57000.0,2.9785,2.9877,2.9694,2.9877,57000.0
2005-10-11 10:30:00,3.27,3.27,3.21,3.23,145000.0,2.9877,2.9877,2.9329,2.9511,145000.0
2005-10-11 11:00:00,3.23,3.24,3.22,3.24,59500.0,2.9511,2.9603,2.942,2.9603,59500.0
2005-10-11 11:30:00,3.24,3.24,3.22,3.24,173000.0,2.9603,2.9603,2.942,2.9603,173000.0
2005-10-11 12:00:00,3.24,3.25,3.24,3.25,72500.0,2.9603,2.9694,2.9603,2.9694,72500.0
2005-10-11 12:30:00,3.25,3.25,3.22,3.22,63500.0,2.9694,2.9694,2.942,2.942,63500.0
2005-10-11 13:00:00,3.22,3.25,3.22,3.22,73500.0,2.942,2.9694,2.942,2.942,73500.0
2005-10-11 13:30:00,3.22,3.25,3.22,3.23,68000.0,2.942,2.9694,2.942,2.9511,68000.0
2005-10-11 14:00:00,3.23,3.28,3.22,3.28,60500.0,2.9511,2.9968,2.942,2.9968,60500.0
2005-10-11 14:30:00,3.27,3.27,3.25,3.25,56000.0,2.9877,2.9877,2.9694,2.9694,56000.0
2005-10-11 15:00:00,3.25,3.26,3.2,3.2,111000.0,2.9694,2.9785,2.9237,2.9237,111000.0
2005-10-11 15:30:00,3.2,3.2,3.17,3.17,146000.0,2.9237,2.9237,2.8963,2.8963,146000.0
2005-10-12 09:30:00,3.17,3.21,3.17,3.21,93500.0,2.8963,2.9329,2.8963,2.9329,93500.0
2005-10-12 10:00:00,3.2,3.28,3.16,3.18,144000.0,2.9237,2.9968,2.8872,2.9054,144000.0
2005-10-12 10:30:00,3.17,3.18,3.12,3.13,182500.0,2.8963,2.9054,2.8506,2.8598,182500.0
2005-10-12 11:00:00,3.13,3.15,3.13,3.15,84500.0,2.8598,2.878,2.8598,2.878,84500.0
2005-10-12 11:30:00,3.15,3.16,3.08,3.08,102500.0,2.878,2.8872,2.8141,2.8141,102500.0
2005-10-12 12:00:00,3.09,3.16,3.08,3.16,77000.0,2.8232,2.8872,2.8141,2.8872,77000.0
2005-10-12 12:30:00,3.15,3.16,3.11,3.12,72000.0,2.878,2.8872,2.8415,2.8506,72000.0
2005-10-12 13:00:00,3.12,3.17,3.12,3.16,90000.0,2.8506,2.8963,2.8506,2.8872,90000.0
2005-10-12 13:30:00,3.15,3.16,3.13,3.14,31000.0,2.878,2.8872,2.8598,2.8689,31000.0
2005-10-12 14:00:00,3.13,3.15,3.1,3.12,74000.0,2.8598,2.878,2.8324,2.8506,74000.0
2005-10-12 14:30:00,3.12,3.14,3.09,3.1,153500.0,2.8506,2.8689,2.8232,2.8324,153500.0
2005-10-12 15:00:00,3.1,3.15,3.09,3.13,150500.0,2.8324,2.878,2.8232,2.8598,150500.0
2005-10-12 15:30:00,3.13,3.15,3.12,3.14,154500.0,2.8598,2.878,2.8506,2.8689,154500.0
2005-10-13 09:30:00,3.12,3.2,3.12,3.18,196500.0,2.8506,2.9237,2.8506,2.9054,196500.0
2005-10-13 10:00:00,3.18,3.19,3.16,3.18,47000.0,2.9054,2.9146,2.8872,2.9054,47000.0
2005-10-13 10:30:00,3.17,3.21,3.16,3.2,126500.0,2.8963,2.9329,2.8872,2.9237,126500.0
2005-10-13 11:00:00,3.21,3.21,3.17,3.18,154500.0,2.9329,2.9329,2.8963,2.9054,154500.0
2005-10-13 11:30:00,3.18,3.19,3.11,3.12,78500.0,2.9054,2.9146,2.8415,2.8506,78500.0
2005-10-13 12:00:00,3.12,3.17,3.12,3.17,159000.0,2.8506,2.8963,2.8506,2.8963,159000.0
2005-10-13 12:30:00,3.17,3.23,3.17,3.22,197500.0,2.8963,2.9511,2.8963,2.942,197500.0
2005-10-13 13:00:00,3.22,3.22,3.19,3.19,187000.0,2.942,2.942,2.9146,2.9146,187000.0
2005-10-13 13:30:00,3.19,3.19,3.12,3.15,95500.0,2.9146,2.9146,2.8506,2.878,95500.0
2005-10-13 14:00:00,3.15,3.18,3.12,3.13,94500.0,2.878,2.9054,2.8506,2.8598,94500.0
2005-10-13 14:30:00,3.13,3.19,3.13,3.13,348000.0,2.8598,2.9146,2.8598,2.8598,348000.0
2005-10-13 15:00:00,3.13,3.16,3.12,3.14,130500.0,2.8598,2.8872,2.8506,2.8689,130500.0
2005-10-13 15:30:00,3.14,3.16,3.13,3.14,380000.0,2.8689,2.8872,2.8598,2.8689,380000.0
2005-10-14 09:30:00,3.17,3.19,3.14,3.16,150500.0,2.8963,2.9146,2.8689,2.8872,150500.0
2005-10-14 10:00:00,3.17,3.18,3.16,3.16,147500.0,2.8963,2.9054,2.8872,2.8872,147500.0
2005-10-14 10:30:00,3.16,3.2,3.15,3.17,81500.0,2.8872,2.9237,2.878,2.8963,81500.0
2005-10-14 11:00:00,3.18,3.2,3.18,3.19,48000.0,2.9054,2.9237,2.9054,2.9146,48000.0
2005-10-14 11:30:00,3.2,3.21,3.19,3.19,25500.0,2.9237,2.9329,2.9146,2.9146,25500.0
2005-10-14 12:00:00,3.19,3.2,3.19,3.2,31000.0,2.9146,2.9237,2.9146,2.9237,31000.0
2005-10-14 12:30:00,3.19,3.2,3.17,3.17,37000.0,2.9146,2.9237,2.8963,2.8963,37000.0
2005-10-14 13:00:00,3.17,3.18,3.14,3.14,105000.0,2.8963,2.9054,2.8689,2.8689,105000.0
2005-10-14 13:30:00,3.15,3.17,3.15,3.16,43000.0,2.878,2.8963,2.878,2.8872,43000.0
2005-10-14 14:00:00,3.16,3.17,3.15,3.16,55500.0,2.8872,2.8963,2.878,2.8872,55500.0
2005-10-14 14:30:00,3.17,3.19,3.17,3.18,70000.0,2.8963,2.9146,2.8963,2.9054,70000.0
2005-10-14 15:00:00,3.18,3.19,3.17,3.18,112000.0,2.9054,2.9146,2.8963,2.9054,112000.0
2005-10-14 15:30:00,3.18,3.18,3.15,3.18,384500.0,2.9054,2.9054,2.878,2.9054,384500.0
2005-10-17 09:30:00,3.15,3.18,3.14,3.14,40500.0,2.878,2.9054,2.8689,2.8689,40500.0
2005-10-17 10:00:00,3.14,3.18,3.1,3.11,100500.0,2.8689,2.9054,2.8324,2.8415,100500.0
2005-10-17 10:30:00,3.11,3.12,3.1,3.1,90500.0,2.8415,2.8506,2.8324,2.8324,90500.0
2005-10-17 11:00:00,3.1,3.12,3.1,3.1,108500.0,2.8324,2.8506,2.8324,2.8324,108500.0
2005-10-17 11:30:00,3.1,3.11,3.08,3.1,76500.0,2.8324,2.8415,2.8141,2.8324,76500.0
2005-10-17 12:00:00,3.1,3.1,3.07,3.07,58000.0,2.8324,2.8324,2.8049,2.8049,58000.0
2005-10-17 12:30:00,3.08,3.09,3.07,3.07,50000.0,2.8141,2.8232,2.8049,2.8049,50000.0
2005-10-17 13:00:00,3.08,3.13,3.07,3.13,216000.0,2.8141,2.8598,2.8049,2.8598,216000.0
2005-10-17 13:30:00,3.13,3.13,3.1,3.11,44000.0,2.8598,2.8598,2.8324,2.8415,44000.0
2005-10-17 14:00:00,3.11,3.13,3.11,3.12,48500.0,2.8415,2.8598,2.8415,2.8506,48500.0
2005-10-17 14:30:00,3.11,3.14,3.11,3.12,105000.0,2.8415,2.8689,2.8415,2.8506,105000.0
2005-10-17 15:00:00,3.12,3.15,3.12,3.13,106500.0,2.8506,2.878,2.8506,2.8598,106500.0
2005-10-17 15:30:00,3.14,3.14,3.12,3.12,336500.0,2.8689,2.8689,2.8506,2.8506,336500.0
2005-10-18 09:30:00,3.12,3.13,3.07,3.09,96000.0,2.8506,2.8598,2.8049,2.8232,96000.0
2005-10-18 10:00:00,3.1,3.12,3.08,3.09,196000.0,2.8324,2.8506,2.8141,2.8232,196000.0
2005-10-18 10:30:00,3.09,3.11,3.09,3.11,95500.0,2.8232,2.8415,2.8232,2.8415,95500.0
2005-10-18 11:00:00,3.1,3.13,3.1,3.13,163500.0,2.8324,2.8598,2.8324,2.8598,163500.0
2005-10-18 11:30:00,3.13,3.15,3.13,3.15,41000.0,2.8598,2.878,2.8598,2.878,41000.0
2005-10-18 12:00:00,3.15,3.18,3.15,3.17,45500.0,2.878,2.9054,2.878,2.8963,45500.0
2005-10-18 12:30:00,3.17,3.18,3.17,3.17,25000.0,2.8963,2.9054,2.8963,2.8963,25000.0
2005-10-18 13:00:00,3.17,3.17,3.12,3.14,54000.0,2.8963,2.8963,2.8506,2.8689,54000.0
2005-10-18 13:30:00,3.14,3.14,3.09,3.09,103000.0,2.8689,2.8689,2.8232,2.8232,103000.0
2005-10-18 14:00:00,3.09,3.13,3.09,3.12,75500.0,2.8232,2.8598,2.8232,2.8506,75500.0
2005-10-18 14:30:00,3.12,3.13,3.08,3.09,96500.0,2.8506,2.8598,2.8141,2.8232,96500.0
2005-10-18 15:00:00,3.1,3.12,3.09,3.11,124500.0,2.8324,2.8506,2.8232,2.8415,124500.0
2005-10-18 15:30:00,3.11,3.11,3.09,3.09,156500.0,2.8415,2.8415,2.8232,2.8232,156500.0
2005-10-19 09:30:00,3.07,3.09,3.06,3.07,82000.0,2.8049,2.8232,2.7958,2.8049,82000.0
2005-10-19 10:00:00,3.07,3.08,3.02,3.03,126000.0,2.8049,2.8141,2.7593,2.7684,126000.0
2005-10-19 10:30:00,3.03,3.07,3.03,3.06,178500.0,2.7684,2.8049,2.7684,2.7958,178500.0
2005-10-19 11:00:00,3.06,3.07,3.05,3.07,70000.0,2.7958,2.8049,2.7867,2.8049,70000.0
2005-10-19 11:30:00,3.07,3.07,3.06,3.06,104500.0,2.8049,2.8049,2.7958,2.7958,104500.0
2005-10-19 12:00:00,3.07,3.07,3.06,3.06,97500.0,2.8049,2.8049,2.7958,2.7958,97500.0
2005-10-19 12:30:00,3.07,3.08,3.06,3.08,56500.0,2.8049,2.8141,2.7958,2.8141,56500.0
2005-10-19 13:00:00,3.08,3.11,3.07,3.11,157500.0,2.8141,2.8415,2.8049,2.8415,157500.0
2005-10-19 13:30:00,3.1,3.13,3.1,3.13,90500.0,2.8324,2.8598,2.8324,2.8598,90500.0
2005-10-19 14:00:00,3.13,3.18,3.12,3.18,155000.0,2.8598,2.9054,2.8506,2.9054,155000.0
2005-10-19 14:30:00,3.18,3.2,3.17,3.19,136000.0,2.9054,2.9237,2.8963,2.9146,136000.0
2005-10-19 15:00:00,3.19,3.22,3.18,3.21,139500.0,2.9146,2.942,2.9054,2.9329,139500.0
2005-10-19 15:30:00,3.22,3.23,3.19,3.22,228000.0,2.942,2.9511,2.9146,2.942,228000.0
2005-10-20 09:30:00,3.2,3.22,3.14,3.16,59500.0,2.9237,2.942,2.8689,2.8872,59500.0
2005-10-20 10:00:00,3.16,3.19,3.16,3.17,69000.0,2.8872,2.9146,2.8872,2.8963,69000.0
2005-10-20 10:30:00,3.17,3.17,3.13,3.17,48500.0,2.8963,2.8963,2.8598,2.8963,48500.0
2005-10-20 11:00:00,3.17,3.17,3.14,3.16,140500.0,2.8963,2.8963,2.8689,2.8872,140500.0
2005-10-20 11:30:00,3.16,3.19,3.15,3.16,40000.0,2.8872,2.9146,2.878,2.8872,40000.0
2005-10-20 12:00:00,3.16,3.17,3.13,3.14,32500.0,2.8872,2.8963,2.8598,2.8689,32500.0
2005-10-20 12:30:00,3.14,3.16,3.13,3.15,31000.0,2.8689,2.8872,2.8598,2.878,31000.0
2005-10-20 13:00:00,3.15,3.17,3.11,3.11,253000.0,2.878,2.8963,2.8415,2.8415,253000.0
2005-10-20 13:30:00,3.11,3.12,3.11,3.12,86000.0,2.8415,2.8506,2.8415,2.8506,86000.0
2005-10-20 14:00:00,3.12,3.12,3.09,3.11,172500.0,2.8506,2.8506,2.8232,2.8415,172500.0
2005-10-20 14:30:00,3.11,3.12,3.09,3.1,111000.0,2.8415,2.8506,2.8232,2.8324,111000.0
2005-10-20 15:00:00,3.1,3.12,3.09,3.11,206000.0,2.8324,2.8506,2.8232,2.8415,206000.0
2005-10-20 15:30:00,3.11,3.14,3.09,3.13,173500.0,2.8415,2.8689,2.8232,2.8598,173500.0
2005-10-21 09:30:00,3.13,3.18,3.12,3.18,149500.0,2.8598,2.9054,2.8506,2.9054,149500.0
2005-10-21 10:00:00,3.18,3.22,3.18,3.22,110000.0,2.9054,2.942,2.9054,2.942,110000.0
2005-10-21 10:30:00,3.22,3.24,3.21,3.21,70500.0,2.942,2.9603,2.9329,2.9329,70500.0
2005-10-21 11:00:00,3.22,3.22,3.19,3.19,42500.0,2.942,2.942,2.9146,2.9146,42500.0
2005-10-21 11:30:00,3.19,3.19,3.13,3.16,64500.0,2.9146,2.9146,2.8598,2.8872,64500.0
2005-10-21 12:00:00,3.16,3.18,3.14,3.17,129500.0,2.8872,2.9054,2.8689,2.8963,129500.0
2005-10-21 12:30:00,3.16,3.17,3.13,3.15,110000.0,2.8872,2.8963,2.8598,2.878,110000.0
2005-10-21 13:00:00,3.15,3.15,3.14,3.15,48000.0,2.878,2.878,2.8689,2.878,48000.0
2005-10-21 13:30:00,3.15,3.16,3.14,3.14,60000.0,2.878,2.8872,2.8689,2.8689,60000.0
2005-10-21 14:00:00,3.14,3.14,3.12,3.13,63500.0,2.8689,2.8689,2.8506,2.8598,63500.0
2005-10-21 14:30:00,3.13,3.14,3.12,3.14,81500.0,2.8598,2.8689,2.8506,2.8689,81500.0
2005-10-21 15:00:00,3.13,3.17,3.12,3.17,54000.0,2.8598,2.8963,2.8506,2.8963,54000.0
2005-10-21 15:30:00,3.17,3.17,3.15,3.16,76500.0,2.8963,2.8963,2.878,2.8872,76500.0
2005-10-24 09:30:00,3.16,3.22,3.16,3.21,64000.0,2.8872,2.942,2.8872,2.9329,64000.0
2005-10-24 10:00:00,3.2,3.23,3.19,3.2,130000.0,2.9237,2.9511,2.9146,2.9237,130000.0
2005-10-24 10:30:00,3.2,3.22,3.16,3.18,65000.0,2.9237,2.942,2.8872,2.9054,65000.0
2005-10-24 11:00:00,3.18,3.2,3.17,3.19,63000.0,2.9054,2.9237,2.8963,2.9146,63000.0
2005-10-24 11:30:00,3.2,3.2,3.17,3.18,148000.0,2.9237,2.9237,2.8963,2.9054,148000.0
2005-10-24 12:00:00,3.19,3.2,3.19,3.19,28500.0,2.9146,2.9237,2.9146,2.9146,28500.0
2005-10-24 12:30:00,3.19,3.2,3.19,3.19,27000.0,2.9146,2.9237,2.9146,2.9146,27000.0
2005-10-24 13:00:00,3.19,3.2,3.18,3.19,20000.0,2.9146,2.9237,2.9054,2.9146,20000.0
2005-10-24 13:30:00,3.18,3.2,3.18,3.2,95500.0,2.9054,2.9237,2.9054,2.9237,95500.0
2005-10-24 14:00:00,3.2,3.21,3.19,3.2,75500.0,2.9237,2.9329,2.9146,2.9237,75500.0
2005-10-24 14:30:00,3.2,3.2,3.18,3.18,125000.0,2.9237,2.9237,2.9054,2.9054,125000.0
2005-10-24 15:00:00,3.19,3.21,3.19,3.19,82500.0,2.9146,2.9329,2.9146,2.9146,82500.0
2005-10-24 15:30:00,3.2,3.22,3.19,3.21,104000.0,2.9237,2.942,2.9146,2.9329,104000.0
2005-10-25 09:30:00,3.2,3.21,3.18,3.18,51000.0,2.9237,2.9329,2.9054,2.9054,51000.0
2005-10-25 10:00:00,3.18,3.23,3.17,3.22,76000.0,2.9054,2.9511,2.8963,2.942,76000.0
2005-10-25 10:30:00,3.22,3.22,3.18,3.18,84000.0,2.942,2.942,2.9054,2.9054,84000.0
2005-10-25 11:00:00,3.18,3.18,3.13,3.13,51000.0,2.9054,2.9054,2.8598,2.8598,51000.0
2005-10-25 11:30:00,3.14,3.14,3.11,3.11,99000.0,2.8689,2.8689,2.8415,2.8415,99000.0
2005-10-25 12:00:00,3.11,3.14,3.11,3.11,126500.0,2.8415,2.8689,2.8415,2.8415,126500.0
2005-10-25 12:30:00,3.11,3.12,3.1,3.1,45500.0,2.8415,2.8506,2.8324,2.8324,45500.0
2005-10-25 13:00:00,3.1,3.11,3.09,3.11,38500.0,2.8324,2.8415,2.8232,2.8415,38500.0
2005-10-25 13:30:00,3.11,3.12,3.1,3.1,82000.0,2.8415,2.8506,2.8324,2.8324,82000.0
2005-10-25 14:00:00,3.1,3.13,3.1,3.12,136000.0,2.8324,2.8598,2.8324,2.8506,136000.0
2005-10-25 14:30:00,3.11,3.13,3.11,3.12,96500.0,2.8415,2.8598,2.8415,2.8506,96500.0
2005-10-25 15:00:00,3.12,3.12,3.09,3.11,116000.0,2.8506,2.8506,2.8232,2.8415,116000.0
2005-10-25 15:30:00,3.11,3.15,3.11,3.15,110000.0,2.8415,2.878,2.8415,2.878,110000.0
2005-10-26 09:30:00,3.13,3.13,3.11,3.13,134500.0,2.8598,2.8598,2.8415,2.8598,134500.0
2005-10-26 10:00:00,3.13,3.19,3.11,3.19,92500.0,2.8598,2.9146,2.8415,2.9146,92500.0
2005-10-26 10:30:00,3.19,3.2,3.18,3.18,42500.0,2.9146,2.9237,2.9054,2.9054,42500.0
2005-10-26 11:00:00,3.17,3.2,3.14,3.19,93000.0,2.8963,2.9237,2.8689,2.9146,93000.0
2005-10-26 11:30:00,3.19,3.2,3.18,3.19,66500.0,2.9146,2.9237,2.9054,2.9146,66500.0
2005-10-26 12:00:00,3.19,3.19,3.19,3.19,27000.0,2.9146,2.9146,2.9146,2.9146,27000.0
2005-10-26 12:30:00,3.19,3.19,3.17,3.18,93500.0,2.9146,2.9146,2.8963,2.9054,93500.0
2005-10-26 13:00:00,3.19,3.19,3.12,3.13,89000.0,2.9146,2.9146,2.8506,2.8598,89000.0
2005-10-26 13:30:00,3.13,3.13,3.09,3.12,158000.0,2.8598,2.8598,2.8232,2.8506,158000.0
2005-10-26 14:00:00,3.12,3.14,3.12,3.13,61000.0,2.8506,2.8689,2.8506,2.8598,61000.0
2005-10-26 14:30:00,3.13,3.14,3.11,3.11,116000.0,2.8598,2.8689,2.8415,2.8415,116000.0
2005-10-26 15:00:00,3.12,3.17,3.12,3.15,97500.0,2.8506,2.8963,2.8506,2.878,97500.0
2005-10-26 15:30:00,3.15,3.15,3.12,3.13,102000.0,2.878,2.878,2.8506,2.8598,102000.0
2005-10-27 09:30:00,3.11,3.14,3.1,3.13,77000.0,2.8415,2.8689,2.8324,2.8598,77000.0
2005-10-27 10:00:00,3.13,3.14,3.1,3.1,136500.0,2.8598,2.8689,2.8324,2.8324,136500.0
2005-10-27 10:30:00,3.11,3.11,3.09,3.09,44000.0,2.8415,2.8415,2.8232,2.8232,44000.0
2005-10-27 11:00:00,3.09,3.11,3.09,3.1,43000.0,2.8232,2.8415,2.8232,2.8324,43000.0
2005-10-27 11:30:00,3.1,3.1,3.07,3.08,50000.0,2.8324,2.8324,2.8049,2.8141,50000.0
2005-10-27 12:00:00,3.09,3.1,3.09,3.1,68500.0,2.8232,2.8324,2.8232,2.8324,68500.0
2005-10-27 12:30:00,3.1,3.1,3.09,3.1,20500.0,2.8324,2.8324,2.8232,2.8324,20500.0
2005-10-27 13:00:00,3.09,3.1,3.06,3.08,41500.0,2.8232,2.8324,2.7958,2.8141,41500.0
2005-10-27 13:30:00,3.07,3.07,3.05,3.07,77500.0,2.8049,2.8049,2.7867,2.8049,77500.0
2005-10-27 14:00:00,3.07,3.08,3.06,3.07,57500.0,2.8049,2.8141,2.7958,2.8049,57500.0
2005-10-27 14:30:00,3.06,3.06,3.04,3.04,42000.0,2.7958,2.7958,2.7775,2.7775,42000.0
2005-10-27 15:00:00,3.04,3.05,3.02,3.04,108000.0,2.7775,2.7867,2.7593,2.7775,108000.0
2005-10-27 15:30:00,3.04,3.06,3.03,3.04,56000.0,2.7775,2.7958,2.7684,2.7775,56000.0
2005-10-28 09:30:00,3.05,3.1,3.05,3.1,54000.0,2.7867,2.8324,2.7867,2.8324,54000.0
2005-10-28 10:00:00,3.1,3.12,3.07,3.11,312500.0,2.8324,2.8506,2.8049,2.8415,312500.0
2005-10-28 10:30:00,3.11,3.11,3.09,3.1,65000.0,2.8415,2.8415,2.8232,2.8324,65000.0
2005-10-28 11:00:00,3.1,3.14,3.1,3.14,181000.0,2.8324,2.8689,2.8324,2.8689,181000.0
2005-10-28 11:30:00,3.13,3.13,3.12,3.12,71000.0,2.8598,2.8598,2.8506,2.8506,71000.0
2005-10-28 12:00:00,3.12,3.12,3.12,3.12,62000.0,2.8506,2.8506,2.8506,2.8506,62000.0
2005-10-28 12:30:00,3.12,3.12,3.09,3.09,230500.0,2.8506,2.8506,2.8232,2.8232,230500.0
2005-10-28 13:00:00,3.09,3.09,3.08,3.09,146500.0,2.8232,2.8232,2.8141,2.8232,146500.0
2005-10-28 13:30:00,3.09,3.1,3.08,3.1,58500.0,2.8232,2.8324,2.8141,2.8324,58500.0
2005-10-28 14:00:00,3.1,3.12,3.09,3.12,183500.0,2.8324,2.8506,2.8232,2.8506,183500.0
2005-10-28 14:30:00,3.11,3.12,3.1,3.1,241000.0,2.8415,2.8506,2.8324,2.8324,241000.0
2005-10-28 15:00:00,3.1,3.11,3.09,3.1,80000.0,2.8324,2.8415,2.8232,2.8324,80000.0
2005-10-28 15:30:00,3.1,3.12,3.1,3.1,173000.0,2.8324,2.8506,2.8324,2.8324,173000.0
2005-10-31 09:30:00,3.11,3.11,3.1,3.11,92500.0,2.8415,2.8415,2.8324,2.8415,92500.0
2005-10-31 10:00:00,3.1,3.12,3.1,3.12,53500.0,2.8324,2.8506,2.8324,2.8506,53500.0
2005-10-31 10:30:00,3.12,3.12,3.1,3.1,178500.0,2.8506,2.8506,2.8324,2.8324,178500.0
2005-10-31 11:00:00,3.1,3.1,3.1,3.1,71500.0,2.8324,2.8324,2.8324,2.8324,71500.0
2005-10-31 11:30:00,3.1,3.11,3.1,3.1,49500.0,2.8324,2.8415,2.8324,2.8324,49500.0
2005-10-31 12:00:00,3.1,3.1,3.09,3.09,74500.0,2.8324,2.8324,2.8232,2.8232,74500.0
2005-10-31 12:30:00,3.09,3.11,3.09,3.1,34000.0,2.8232,2.8415,2.8232,2.8324,34000.0
2005-10-31 13:00:00,3.1,3.11,3.09,3.11,226000.0,2.8324,2.8415,2.8232,2.8415,226000.0
2005-10-31 13:30:00,3.1,3.11,3.1,3.11,161500.0,2.8324,2.8415,2.8324,2.8415,161500.0
2005-10-31 14:00:00,3.11,3.13,3.11,3.12,74000.0,2.8415,2.8598,2.8415,2.8506,74000.0
2005-10-31 14:30:00,3.12,3.13,3.11,3.12,109500.0,2.8506,2.8598,2.8415,2.8506,109500.0
2005-10-31 15:00:00,3.12,3.12,3.11,3.12,101500.0,2.8506,2.8506,2.8415,2.8506,101500.0
2005-10-31 15:30:00,3.12,3.12,3.08,3.09,387500.0,2.8506,2.8506,2.8141,2.8232,387500.0
2005-11-01 09:30:00,3.07,3.09,3.07,3.08,86500.0,2.8049,2.8232,2.8049,2.8141,86500.0
2005-11-01 10:00:00,3.08,3.1,3.07,3.1,117500.0,2.8141,2.8324,2.8049,2.8324,117500.0
2005-11-01 10:30:00,3.1,3.1,3.08,3.1,92500.0,2.8324,2.8324,2.8141,2.8324,92500.0
2005-11-01 11:00:00,3.09,3.1,3.09,3.09,48000.0,2.8232,2.8324,2.8232,2.8232,48000.0
2005-11-01 11:30:00,3.09,3.09,3.08,3.09,62500.0,2.8232,2.8232,2.8141,2.8232,62500.0
2005-11-01 12:00:00,3.08,3.09,3.08,3.09,46500.0,2.8141,2.8232,2.8141,2.8232,46500.0
2005-11-01 12:30:00,3.08,3.09,3.08,3.09,34500.0,2.8141,2.8232,2.8141,2.8232,34500.0
2005-11-01 13:00:00,3.09,3.1,3.08,3.1,79000.0,2.8232,2.8324,2.8141,2.8324,79000.0
2005-11-01 13:30:00,3.1,3.1,3.09,3.1,66500.0,2.8324,2.8324,2.8232,2.8324,66500.0
2005-11-01 14:00:00,3.09,3.14,3.09,3.14,109000.0,2.8232,2.8689,2.8232,2.8689,109000.0
2005-11-01 14:30:00,3.14,3.17,3.14,3.14,92000.0,2.8689,2.8963,2.8689,2.8689,92000.0
2005-11-01 15:00:00,3.14,3.15,3.13,3.15,121500.0,2.8689,2.878,2.8598,2.878,121500.0
2005-11-01 15:30:00,3.15,3.15,3.11,3.13,157500.0,2.878,2.878,2.8415,2.8598,157500.0
2005-11-02 09:30:00,3.14,3.19,3.13,3.17,68000.0,2.8689,2.9146,2.8598,2.8963,68000.0
2005-11-02 10:00:00,3.17,3.17,3.14,3.14,26500.0,2.8963,2.8963,2.8689,2.8689,26500.0
2005-11-02 10:30:00,3.15,3.21,3.14,3.21,135000.0,2.878,2.9329,2.8689,2.9329,135000.0
2005-11-02 11:00:00,3.2,3.22,3.2,3.21,35500.0,2.9237,2.942,2.9237,2.9329,35500.0
2005-11-02 11:30:00,3.21,3.21,3.19,3.2,28500.0,2.9329,2.9329,2.9146,2.9237,28500.0
2005-11-02 12:00:00,3.2,3.2,3.19,3.2,52500.0,2.9237,2.9237,2.9146,2.9237,52500.0
2005-11-02 12:30:00,3.2,3.22,3.2,3.2,86000.0,2.9237,2.942,2.9237,2.9237,86000.0
2005-11-02 13:00:00,3.2,3.21,3.19,3.2,154500.0,2.9237,2.9329,2.9146,2.9237,154500.0
2005-11-02 13:30:00,3.2,3.2,3.2,3.2,67500.0,2.9237,2.9237,2.9237,2.9237,67500.0
2005-11-02 14:00:00,3.2,3.2,3.19,3.19,49500.0,2.9237,2.9237,2.9146,2.9146,49500.0
2005-11-02 14:30:00,3.2,3.2,3.19,3.19,58000.0,2.9237,2.9237,2.9146,2.9146,58000.0
2005-11-02 15:00:00,3.19,3.2,3.18,3.19,104000.0,2.9146,2.9237,2.9054,2.9146,104000.0
2005-11-02 15:30:00,3.19,3.21,3.18,3.2,122000.0,2.9146,2.9329,2.9054,2.9237,122000.0
2005-11-03 09:30:00,3.22,3.27,3.2,3.25,99000.0,2.942,2.9877,2.9237,2.9694,99000.0
2005-11-03 10:00:00,3.25,3.25,3.23,3.24,106500.0,2.9694,2.9694,2.9511,2.9603,106500.0
2005-11-03 10:30:00,3.23,3.24,3.19,3.2,118500.0,2.9511,2.9603,2.9146,2.9237,118500.0
2005-11-03 11:00:00,3.2,3.22,3.19,3.2,152500.0,2.9237,2.942,2.9146,2.9237,152500.0
2005-11-03 11:30:00,3.2,3.21,3.19,3.19,61000.0,2.9237,2.9329,2.9146,2.9146,61000.0
2005-11-03 12:00:00,3.19,3.2,3.19,3.2,61000.0,2.9146,2.9237,2.9146,2.9237,61000.0
2005-11-03 12:30:00,3.2,3.21,3.19,3.19,47500.0,2.9237,2.9329,2.9146,2.9146,47500.0
2005-11-03 13:00:00,3.19,3.2,3.18,3.2,54500.0,2.9146,2.9237,2.9054,2.9237,54500.0
2005-11-03 13:30:00,3.2,3.2,3.18,3.18,60000.0,2.9237,2.9237,2.9054,2.9054,60000.0
2005-11-03 14:00:00,3.18,3.2,3.18,3.2,71000.0,2.9054,2.9237,2.9054,2.9237,71000.0
2005-11-03 14:30:00,3.19,3.21,3.17,3.21,69000.0,2.9146,2.9329,2.8963,2.9329,69000.0
2005-11-03 15:00:00,3.21,3.21,3.16,3.2,126500.0,2.9329,2.9329,2.8872,2.9237,126500.0
2005-11-03 15:30:00,3.2,3.2,3.17,3.18,149500.0,2.9237,2.9237,2.8963,2.9054,149500.0
2005-11-04 09:30:00,3.18,3.2,3.17,3.19,34000.0,2.9054,2.9237,2.8963,2.9146,34000.0
2005-11-04 10:00:00,3.19,3.2,3.18,3.18,36000.0,2.9146,2.9237,2.9054,2.9054,36000.0
2005-11-04 10:30:00,3.18,3.18,3.15,3.15,51000.0,2.9054,2.9054,2.878,2.878,51000.0
2005-11-04 11:00:00,3.16,3.18,3.15,3.18,215000.0,2.8872,2.9054,2.878,2.9054,215000.0
2005-11-04 11:30:00,3.19,3.19,3.16,3.17,168500.0,2.9146,2.9146,2.8872,2.8963,168500.0
2005-11-04 12:00:00,3.17,3.2,3.16,3.2,131500.0,2.8963,2.9237,2.8872,2.9237,131500.0
2005-11-04 12:30:00,3.2,3.22,3.2,3.22,49000.0,2.9237,2.942,2.9237,2.942,49000.0
2005-11-04 13:00:00,3.22,3.22,3.2,3.2,44500.0,2.942,2.942,2.9237,2.9237,44500.0
2005-11-04 13:30:00,3.2,3.2,3.2,3.2,11000.0,2.9237,2.9237,2.9237,2.9237,11000.0
2005-11-04 14:00:00,3.2,3.2,3.19,3.2,27000.0,2.9237,2.9237,2.9146,2.9237,27000.0
2005-11-04 14:30:00,3.2,3.2,3.18,3.19,69500.0,2.9237,2.9237,2.9054,2.9146,69500.0
2005-11-04 15:00:00,3.19,3.2,3.18,3.18,71500.0,2.9146,2.9237,2.9054,2.9054,71500.0
2005-11-04 15:30:00,3.18,3.21,3.18,3.21,53500.0,2.9054,2.9329,2.9054,2.9329,53500.0
2005-11-07 09:30:00,3.23,3.27,3.23,3.27,96500.0,2.9511,2.9877,2.9511,2.9877,96500.0
2005-11-07 10:00:00,3.27,3.27,3.23,3.24,96000.0,2.9877,2.9877,2.9511,2.9603,96000.0
2005-11-07 10:30:00,3.24,3.27,3.24,3.27,50000.0,2.9603,2.9877,2.9603,2.9877,50000.0
2005-11-07 11:00:00,3.27,3.27,3.25,3.25,55500.0,2.9877,2.9877,2.9694,2.9694,55500.0
2005-11-07 11:30:00,3.25,3.25,3.24,3.25,37500.0,2.9694,2.9694,2.9603,2.9694,37500.0
2005-11-07 12:00:00,3.24,3.25,3.24,3.25,25000.0,2.9603,2.9694,2.9603,2.9694,25000.0
2005-11-07 12:30:00,3.25,3.25,3.24,3.25,36000.0,2.9694,2.9694,2.9603,2.9694,36000.0
2005-11-07 13:00:00,3.25,3.25,3.25,3.25,25000.0,2.9694,2.9694,2.9694,2.9694,25000.0
2005-11-07 13:30:00,3.25,3.25,3.24,3.25,53500.0,2.9694,2.9694,2.9603,2.9694,53500.0
2005-11-07 14:00:00,3.24,3.25,3.24,3.25,73500.0,2.9603,2.9694,2.9603,2.9694,73500.0
2005-11-07 14:30:00,3.25,3.25,3.24,3.25,124000.0,2.9694,2.9694,2.9603,2.9694,124000.0
2005-11-07 15:00:00,3.25,3.25,3.23,3.24,57500.0,2.9694,2.9694,2.9511,2.9603,57500.0
2005-11-07 15:30:00,3.23,3.24,3.23,3.24,95500.0,2.9511,2.9603,2.9511,2.9603,95500.0
2005-11-08 09:30:00,3.21,3.24,3.12,3.13,88000.0,2.9329,2.9603,2.8506,2.8598,88000.0
2005-11-08 10:00:00,3.12,3.16,3.12,3.15,101000.0,2.8506,2.8872,2.8506,2.878,101000.0
2005-11-08 10:30:00,3.16,3.17,3.15,3.16,98000.0,2.8872,2.8963,2.878,2.8872,98000.0
2005-11-08 11:00:00,3.16,3.18,3.16,3.17,49500.0,2.8872,2.9054,2.8872,2.8963,49500.0
2005-11-08 11:30:00,3.17,3.18,3.16,3.18,41000.0,2.8963,2.9054,2.8872,2.9054,41000.0
2005-11-08 12:00:00,3.18,3.18,3.17,3.18,19000.0,2.9054,2.9054,2.8963,2.9054,19000.0
2005-11-08 12:30:00,3.18,3.18,3.16,3.17,15500.0,2.9054,2.9054,2.8872,2.8963,15500.0
2005-11-08 13:00:00,3.17,3.18,3.16,3.18,14000.0,2.8963,2.9054,2.8872,2.9054,14000.0
2005-11-08 13:30:00,3.18,3.18,3.16,3.17,51500.0,2.9054,2.9054,2.8872,2.8963,51500.0
2005-11-08 14:00:00,3.17,3.19,3.16,3.18,26500.0,2.8963,2.9146,2.8872,2.9054,26500.0
2005-11-08 14:30:00,3.18,3.19,3.17,3.18,55500.0,2.9054,2.9146,2.8963,2.9054,55500.0
2005-11-08 15:00:00,3.18,3.2,3.18,3.19,64000.0,2.9054,2.9237,2.9054,2.9146,64000.0
2005-11-08 15:30:00,3.18,3.19,3.16,3.17,87500.0,2.9054,2.9146,2.8872,2.8963,87500.0
2005-11-09 09:30:00,3.18,3.19,3.17,3.17,24500.0,2.9054,2.9146,2.8963,2.8963,24500.0
2005-11-09 10:00:00,3.17,3.18,3.15,3.15,46500.0,2.8963,2.9054,2.878,2.878,46500.0
2005-11-09 10:30:00,3.16,3.16,3.13,3.14,84500.0,2.8872,2.8872,2.8598,2.8689,84500.0
2005-11-09 11:00:00,3.14,3.15,3.14,3.15,30000.0,2.8689,2.878,2.8689,2.878,30000.0
2005-11-09 11:30:00,3.15,3.15,3.15,3.15,39500.0,2.878,2.878,2.878,2.878,39500.0
2005-11-09 12:00:00,3.15,3.17,3.15,3.17,79500.0,2.878,2.8963,2.878,2.8963,79500.0
2005-11-09 12:30:00,3.17,3.17,3.16,3.17,88500.0,2.8963,2.8963,2.8872,2.8963,88500.0
2005-11-09 13:00:00,3.17,3.17,3.15,3.16,72000.0,2.8963,2.8963,2.878,2.8872,72000.0
2005-11-09 13:30:00,3.16,3.16,3.15,3.15,71500.0,2.8872,2.8872,2.878,2.878,71500.0
2005-11-09 14:00:00,3.15,3.16,3.15,3.15,55000.0,2.878,2.8872,2.878,2.878,55000.0
2005-11-09 14:30:00,3.15,3.16,3.13,3.13,93000.0,2.878,2.8872,2.8598,2.8598,93000.0
2005-11-09 15:00:00,3.13,3.14,3.12,3.14,135000.0,2.8598,2.8689,2.8506,2.8689,135000.0
2005-11-09 15:30:00,3.14,3.14,3.1,3.11,259000.0,2.8689,2.8689,2.8324,2.8415,259000.0
2005-11-10 09:30:00,3.13,3.14,3.1,3.1,91000.0,2.8598,2.8689,2.8324,2.8324,91000.0
2005-11-10 10:00:00,3.1,3.1,3.09,3.1,121000.0,2.8324,2.8324,2.8232,2.8324,121000.0
2005-11-10 10:30:00,3.09,3.09,3.06,3.08,160500.0,2.8232,2.8232,2.7958,2.8141,160500.0
2005-11-10 11:00:00,3.09,3.09,3.08,3.09,92000.0,2.8232,2.8232,2.8141,2.8232,92000.0
2005-11-10 11:30:00,3.08,3.09,3.08,3.09,41000.0,2.8141,2.8232,2.8141,2.8232,41000.0
2005-11-10 12:00:00,3.09,3.09,3.09,3.09,56000.0,2.8232,2.8232,2.8232,2.8232,56000.0
2005-11-10 12:30:00,3.09,3.09,3.08,3.08,56500.0,2.8232,2.8232,2.8141,2.8141,56500.0
2005-11-10 13:00:00,3.08,3.1,3.08,3.09,83000.0,2.8141,2.8324,2.8141,2.8232,83000.0
2005-11-10 13:30:00,3.09,3.1,3.08,3.1,233500.0,2.8232,2.8324,2.8141,2.8324,233500.0
2005-11-10 14:00:00,3.1,3.11,3.09,3.1,208500.0,2.8324,2.8415,2.8232,2.8324,208500.0
2005-11-10 14:30:00,3.11,3.11,3.09,3.1,151500.0,2.8415,2.8415,2.8232,2.8324,151500.0
2005-11-10 15:00:00,3.1,3.11,3.09,3.09,170500.0,2.8324,2.8415,2.8232,2.8232,170500.0
2005-11-10 15:30:00,3.09,3.12,3.09,3.11,186500.0,2.8232,2.8506,2.8232,2.8415,186500.0
2005-11-11 09:30:00,3.11,3.14,3.11,3.14,52500.0,2.8415,2.8689,2.8415,2.8689,52500.0
2005-11-11 10:00:00,3.14,3.14,3.1,3.11,129000.0,2.8689,2.8689,2.8324,2.8415,129000.0
2005-11-11 10:30:00,3.11,3.11,3.09,3.11,128000.0,2.8415,2.8415,2.8232,2.8415,128000.0
2005-11-11 11:00:00,3.1,3.1,3.1,3.1,120500.0,2.8324,2.8324,2.8324,2.8324,120500.0
2005-11-11 11:30:00,3.1,3.1,3.1,3.1,51000.0,2.8324,2.8324,2.8324,2.8324,51000.0
2005-11-11 12:00:00,3.1,3.1,3.09,3.09,25500.0,2.8324,2.8324,2.8232,2.8232,25500.0
2005-11-11 12:30:00,3.1,3.11,3.09,3.11,40500.0,2.8324,2.8415,2.8232,2.8415,40500.0
2005-11-11 13:00:00,3.11,3.12,3.1,3.11,85500.0,2.8415,2.8506,2.8324,2.8415,85500.0
2005-11-11 13:30:00,3.11,3.14,3.1,3.13,112000.0,2.8415,2.8689,2.8324,2.8598,112000.0
2005-11-11 14:00:00,3.13,3.15,3.11,3.14,48500.0,2.8598,2.878,2.8415,2.8689,48500.0
2005-11-11 14:30:00,3.14,3.16,3.14,3.14,60500.0,2.8689,2.8872,2.8689,2.8689,60500.0
2005-11-11 15:00:00,3.15,3.15,3.13,3.13,52500.0,2.878,2.878,2.8598,2.8598,52500.0
2005-11-11 15:30:00,3.14,3.14,3.1,3.11,128500.0,2.8689,2.8689,2.8324,2.8415,128500.0
2005-11-14 09:30:00,3.09,3.15,3.09,3.13,112500.0,2.8232,2.878,2.8232,2.8598,112500.0
2005-11-14 10:00:00,3.13,3.14,3.11,3.13,101500.0,2.8598,2.8689,2.8415,2.8598,101500.0
2005-11-14 10:30:00,3.13,3.13,3.12,3.12,35000.0,2.8598,2.8598,2.8506,2.8506,35000.0
2005-11-14 11:00:00,3.12,3.14,3.12,3.14,38500.0,2.8506,2.8689,2.8506,2.8689,38500.0
2005-11-14 11:30:00,3.14,3.14,3.13,3.14,78000.0,2.8689,2.8689,2.8598,2.8689,78000.0
2005-11-14 12:00:00,3.14,3.14,3.13,3.14,27500.0,2.8689,2.8689,2.8598,2.8689,27500.0
2005-11-14 12:30:00,3.14,3.14,3.12,3.12,110000.0,2.8689,2.8689,2.8506,2.8506,110000.0
2005-11-14 13:00:00,3.12,3.12,3.11,3.11,54000.0,2.8506,2.8506,2.8415,2.8415,54000.0
2005-11-14 13:30:00,3.11,3.11,3.1,3.1,212000.0,2.8415,2.8415,2.8324,2.8324,212000.0
2005-11-14 14:00:00,3.1,3.11,3.1,3.1,111500.0,2.8324,2.8415,2.8324,2.8324,111500.0
2005-11-14 14:30:00,3.1,3.1,3.1,3.1,195500.0,2.8324,2.8324,2.8324,2.8324,195500.0
2005-11-14 15:00:00,3.1,3.1,3.09,3.1,130000.0,2.8324,2.8324,2.8232,2.8324,130000.0
2005-11-14 15:30:00,3.1,3.11,3.08,3.09,353000.0,2.8324,2.8415,2.8141,2.8232,353000.0
2005-11-15 09:30:00,3.09,3.15,3.09,3.13,125000.0,2.8232,2.878,2.8232,2.8598,125000.0
2005-11-15 10:00:00,3.12,3.13,3.09,3.09,230500.0,2.8506,2.8598,2.8232,2.8232,230500.0
2005-11-15 10:30:00,3.09,3.1,3.08,3.1,255000.0,2.8232,2.8324,2.8141,2.8324,255000.0
2005-11-15 11:00:00,3.09,3.1,3.08,3.08,88000.0,2.8232,2.8324,2.8141,2.8141,88000.0
2005-11-15 11:30:00,3.08,3.1,3.07,3.1,87500.0,2.8141,2.8324,2.8049,2.8324,87500.0
2005-11-15 12:00:00,3.1,3.1,3.09,3.1,100500.0,2.8324,2.8324,2.8232,2.8324,100500.0
2005-11-15 12:30:00,3.1,3.1,3.1,3.1,64000.0,2.8324,2.8324,2.8324,2.8324,64000.0
2005-11-15 13:00:00,3.1,3.11,3.07,3.07,138000.0,2.8324,2.8415,2.8049,2.8049,138000.0
2005-11-15 13:30:00,3.07,3.07,3.0,3.0,299500.0,2.8049,2.8049,2.741,2.741,299500.0
2005-11-15 14:00:00,3.0,3.02,2.98,3.02,443000.0,2.741,2.7593,2.7227,2.7593,443000.0
2005-11-15 14:30:00,3.02,3.04,3.02,3.02,120000.0,2.7593,2.7775,2.7593,2.7593,120000.0
2005-11-15 15:00:00,3.02,3.04,3.02,3.03,166500.0,2.7593,2.7775,2.7593,2.7684,166500.0
2005-11-15 15:30:00,3.03,3.07,3.03,3.06,296500.0,2.7684,2.8049,2.7684,2.7958,296500.0
2005-11-16 09:30:00,3.04,3.06,3.03,3.04,113000.0,2.7775,2.7958,2.7684,2.7775,113000.0
2005-11-16 10:00:00,3.03,3.04,3.0,3.01,166500.0,2.7684,2.7775,2.741,2.7501,166500.0
2005-11-16 10:30:00,3.01,3.01,3.0,3.0,47000.0,2.7501,2.7501,2.741,2.741,47000.0
2005-11-16 11:00:00,3.0,3.01,2.98,2.99,184500.0,2.741,2.7501,2.7227,2.7318,184500.0
2005-11-16 11:30:00,2.98,3.0,2.98,2.99,140500.0,2.7227,2.741,2.7227,2.7318,140500.0
2005-11-16 12:00:00,2.99,3.0,2.99,2.99,119500.0,2.7318,2.741,2.7318,2.7318,119500.0
2005-11-16 12:30:00,2.98,2.99,2.97,2.97,214000.0,2.7227,2.7318,2.7136,2.7136,214000.0
2005-11-16 13:00:00,2.97,2.98,2.97,2.98,135000.0,2.7136,2.7227,2.7136,2.7227,135000.0
2005-11-16 13:30:00,2.98,2.99,2.97,2.99,79500.0,2.7227,2.7318,2.7136,2.7318,79500.0
2005-11-16 14:00:00,2.99,3.02,2.98,3.02,75000.0,2.7318,2.7593,2.7227,2.7593,75000.0
2005-11-16 14:30:00,3.01,3.03,2.99,3.02,76500.0,2.7501,2.7684,2.7318,2.7593,76500.0
2005-11-16 15:00:00,3.02,3.03,3.0,3.01,270500.0,2.7593,2.7684,2.741,2.7501,270500.0
2005-11-16 15:30:00,3.01,3.02,2.97,2.97,398500.0,2.7501,2.7593,2.7136,2.7136,398500.0
2005-11-17 09:30:00,2.97,3.41,2.95,3.28,1196000.0,2.7136,3.1156,2.6953,2.9968,1196000.0
2005-11-17 10:00:00,3.27,3.31,3.22,3.24,721500.0,2.9877,3.0242,2.942,2.9603,721500.0
2005-11-17 10:30:00,3.24,3.3,3.24,3.29,154500.0,2.9603,3.0151,2.9603,3.0059,154500.0
2005-11-17 11:00:00,3.29,3.32,3.28,3.31,235500.0,3.0059,3.0334,2.9968,3.0242,235500.0
2005-11-17 11:30:00,3.31,3.33,3.26,3.3,422500.0,3.0242,3.0425,2.9785,3.0151,422500.0
2005-11-17 12:00:00,3.3,3.3,3.27,3.29,136500.0,3.0151,3.0151,2.9877,3.0059,136500.0
2005-11-17 12:30:00,3.29,3.33,3.29,3.32,270000.0,3.0059,3.0425,3.0059,3.0334,270000.0
2005-11-17 13:00:00,3.32,3.34,3.32,3.34,239000.0,3.0334,3.0516,3.0334,3.0516,239000.0
2005-11-17 13:30:00,3.33,3.34,3.29,3.32,246500.0,3.0425,3.0516,3.0059,3.0334,246500.0
2005-11-17 14:00:00,3.32,3.35,3.32,3.34,385500.0,3.0334,3.0608,3.0334,3.0516,385500.0
2005-11-17 14:30:00,3.34,3.37,3.34,3.35,443500.0,3.0516,3.079,3.0516,3.0608,443500.0
2005-11-17 15:00:00,3.35,3.37,3.34,3.37,316500.0,3.0608,3.079,3.0516,3.079,316500.0
2005-11-17 15:30:00,3.37,3.39,3.36,3.36,547000.0,3.079,3.0973,3.0699,3.0699,547000.0
2005-11-18 09:30:00,3.39,3.39,3.3,3.3,362000.0,3.0973,3.0973,3.0151,3.0151,362000.0
2005-11-18 10:00:00,3.31,3.35,3.3,3.31,100000.0,3.0242,3.0608,3.0151,3.0242,100000.0
2005-11-18 10:30:00,3.31,3.31,3.27,3.29,146500.0,3.0242,3.0242,2.9877,3.0059,146500.0
2005-11-18 11:00:00,3.29,3.32,3.28,3.3,132000.0,3.0059,3.0334,2.9968,3.0151,132000.0
2005-11-18 11:30:00,3.3,3.33,3.28,3.29,123500.0,3.0151,3.0425,2.9968,3.0059,123500.0
2005-11-18 12:00:00,3.3,3.3,3.29,3.29,79000.0,3.0151,3.0151,3.0059,3.0059,79000.0
2005-11-18 12:30:00,3.29,3.29,3.27,3.28,63500.0,3.0059,3.0059,2.9877,2.9968,63500.0
2005-11-18 13:00:00,3.28,3.31,3.28,3.31,47500.0,2.9968,3.0242,2.9968,3.0242,47500.0
2005-11-18 13:30:00,3.31,3.34,3.31,3.33,151000.0,3.0242,3.0516,3.0242,3.0425,151000.0
2005-11-18 14:00:00,3.33,3.34,3.32,3.34,92500.0,3.0425,3.0516,3.0334,3.0516,92500.0
2005-11-18 14:30:00,3.33,3.34,3.3,3.31,87000.0,3.0425,3.0516,3.0151,3.0242,87000.0
2005-11-18 15:00:00,3.31,3.31,3.3,3.3,227000.0,3.0242,3.0242,3.0151,3.0151,227000.0
2005-11-18 15:30:00,3.3,3.31,3.28,3.31,193500.0,3.0151,3.0242,2.9968,3.0242,193500.0
2005-11-21 09:30:00,3.28,3.33,3.28,3.31,78500.0,2.9968,3.0425,2.9968,3.0242,78500.0
2005-11-21 10:00:00,3.31,3.31,3.27,3.27,71000.0,3.0242,3.0242,2.9877,2.9877,71000.0
2005-11-21 10:30:00,3.27,3.31,3.26,3.3,55000.0,2.9877,3.0242,2.9785,3.0151,55000.0
2005-11-21 11:00:00,3.3,3.34,3.29,3.33,102500.0,3.0151,3.0516,3.0059,3.0425,102500.0
2005-11-21 11:30:00,3.33,3.33,3.28,3.29,68500.0,3.0425,3.0425,2.9968,3.0059,68500.0
2005-11-21 12:00:00,3.28,3.3,3.28,3.3,63000.0,2.9968,3.0151,2.9968,3.0151,63000.0
2005-11-21 12:30:00,3.29,3.3,3.28,3.28,64000.0,3.0059,3.0151,2.9968,2.9968,64000.0
2005-11-21 13:00:00,3.3,3.3,3.27,3.27,73000.0,3.0151,3.0151,2.9877,2.9877,73000.0
2005-11-21 13:30:00,3.27,3.28,3.26,3.28,97500.0,2.9877,2.9968,2.9785,2.9968,97500.0
2005-11-21 14:00:00,3.28,3.28,3.27,3.28,86500.0,2.9968,2.9968,2.9877,2.9968,86500.0
2005-11-21 14:30:00,3.28,3.28,3.25,3.26,141000.0,2.9968,2.9968,2.9694,2.9785,141000.0
2005-11-21 15:00:00,3.26,3.3,3.26,3.28,133500.0,2.9785,3.0151,2.9785,2.9968,133500.0
2005-11-21 15:30:00,3.28,3.3,3.26,3.27,309000.0,2.9968,3.0151,2.9785,2.9877,309000.0
2005-11-22 09:30:00,3.27,3.27,3.24,3.25,58000.0,2.9877,2.9877,2.9603,2.9694,58000.0
2005-11-22 10:00:00,3.25,3.28,3.25,3.25,82000.0,2.9694,2.9968,2.9694,2.9694,82000.0
2005-11-22 10:30:00,3.25,3.26,3.24,3.26,94000.0,2.9694,2.9785,2.9603,2.9785,94000.0
2005-11-22 11:00:00,3.26,3.27,3.25,3.25,144500.0,2.9785,2.9877,2.9694,2.9694,144500.0
2005-11-22 11:30:00,3.25,3.26,3.25,3.25,92500.0,2.9694,2.9785,2.9694,2.9694,92500.0
2005-11-22 12:00:00,3.26,3.27,3.25,3.25,47000.0,2.9785,2.9877,2.9694,2.9694,47000.0
2005-11-22 12:30:00,3.25,3.27,3.24,3.24,72500.0,2.9694,2.9877,2.9603,2.9603,72500.0
2005-11-22 13:00:00,3.25,3.26,3.24,3.25,130500.0,2.9694,2.9785,2.9603,2.9694,130500.0
2005-11-22 13:30:00,3.25,3.25,3.25,3.25,109000.0,2.9694,2.9694,2.9694,2.9694,109000.0
2005-11-22 14:00:00,3.25,3.28,3.24,3.25,117500.0,2.9694,2.9968,2.9603,2.9694,117500.0
2005-11-22 14:30:00,3.26,3.29,3.25,3.26,110000.0,2.9785,3.0059,2.9694,2.9785,110000.0
2005-11-22 15:00:00,3.26,3.27,3.26,3.27,140500.0,2.9785,2.9877,2.9785,2.9877,140500.0
2005-11-22 15:30:00,3.27,3.28,3.25,3.26,172000.0,2.9877,2.9968,2.9694,2.9785,172000.0
2005-11-23 09:30:00,3.25,3.26,3.2,3.21,156500.0,2.9694,2.9785,2.9237,2.9329,156500.0
2005-11-23 10:00:00,3.21,3.21,3.19,3.2,114500.0,2.9329,2.9329,2.9146,2.9237,114500.0
2005-11-23 10:30:00,3.2,3.21,3.19,3.2,92500.0,2.9237,2.9329,2.9146,2.9237,92500.0
2005-11-23 11:00:00,3.2,3.2,3.19,3.19,49500.0,2.9237,2.9237,2.9146,2.9146,49500.0
2005-11-23 11:30:00,3.19,3.23,3.19,3.22,232500.0,2.9146,2.9511,2.9146,2.942,232500.0
2005-11-23 12:00:00,3.23,3.23,3.22,3.22,96500.0,2.9511,2.9511,2.942,2.942,96500.0
2005-11-23 12:30:00,3.22,3.23,3.21,3.23,106500.0,2.942,2.9511,2.9329,2.9511,106500.0
2005-11-23 13:00:00,3.23,3.23,3.18,3.2,122000.0,2.9511,2.9511,2.9054,2.9237,122000.0
2005-11-23 13:30:00,3.2,3.21,3.2,3.21,40500.0,2.9237,2.9329,2.9237,2.9329,40500.0
2005-11-23 14:00:00,3.22,3.22,3.21,3.22,45500.0,2.942,2.942,2.9329,2.942,45500.0
2005-11-23 14:30:00,3.21,3.22,3.15,3.2,176500.0,2.9329,2.942,2.878,2.9237,176500.0
2005-11-23 15:00:00,3.19,3.21,3.18,3.2,105000.0,2.9146,2.9329,2.9054,2.9237,105000.0
2005-11-23 15:30:00,3.2,3.21,3.19,3.2,151500.0,2.9237,2.9329,2.9146,2.9237,151500.0
2005-11-25 09:30:00,3.18,3.2,3.18,3.18,40000.0,2.9054,2.9237,2.9054,2.9054,40000.0
2005-11-25 10:00:00,3.18,3.2,3.17,3.2,82500.0,2.9054,2.9237,2.8963,2.9237,82500.0
2005-11-25 10:30:00,3.2,3.22,3.18,3.18,47500.0,2.9237,2.942,2.9054,2.9054,47500.0
2005-11-25 11:00:00,3.18,3.19,3.18,3.18,34500.0,2.9054,2.9146,2.9054,2.9054,34500.0
2005-11-25 11:30:00,3.18,3.2,3.17,3.2,10000.0,2.9054,2.9237,2.8963,2.9237,10000.0
2005-11-25 12:00:00,3.19,3.21,3.18,3.18,59000.0,2.9146,2.9329,2.9054,2.9054,59000.0
2005-11-25 12:30:00,3.19,3.23,3.18,3.18,124000.0,2.9146,2.9511,2.9054,2.9054,124000.0
2005-11-25 13:00:00,3.18,3.18,3.17,3.17,5500.0,2.9054,2.9054,2.8963,2.8963,5500.0
2005-11-25 13:30:00,3.17,3.17,3.17,3.17,0.0,2.8963,2.8963,2.8963,2.8963,0.0
2005-11-25 14:00:00,3.17,3.17,3.17,3.17,0.0,2.8963,2.8963,2.8963,2.8963,0.0
2005-11-25 14:30:00,3.17,3.17,3.17,3.17,0.0,2.8963,2.8963,2.8963,2.8963,0.0
2005-11-25 15:00:00,3.17,3.17,3.17,3.17,0.0,2.8963,2.8963,2.8963,2.8963,0.0
2005-11-28 09:30:00,3.24,3.24,3.18,3.19,245500.0,2.9603,2.9603,2.9054,2.9146,245500.0
2005-11-28 10:00:00,3.19,3.22,3.18,3.19,148000.0,2.9146,2.942,2.9054,2.9146,148000.0
2005-11-28 10:30:00,3.19,3.19,3.18,3.19,73000.0,2.9146,2.9146,2.9054,2.9146,73000.0
2005-11-28 11:00:00,3.19,3.19,3.17,3.17,200500.0,2.9146,2.9146,2.8963,2.8963,200500.0
2005-11-28 11:30:00,3.18,3.2,3.17,3.18,77000.0,2.9054,2.9237,2.8963,2.9054,77000.0
2005-11-28 12:00:00,3.18,3.19,3.16,3.16,45000.0,2.9054,2.9146,2.8872,2.8872,45000.0
2005-11-28 12:30:00,3.16,3.17,3.13,3.13,73500.0,2.8872,2.8963,2.8598,2.8598,73500.0
2005-11-28 13:00:00,3.14,3.18,3.13,3.17,80500.0,2.8689,2.9054,2.8598,2.8963,80500.0
2005-11-28 13:30:00,3.17,3.18,3.16,3.17,79000.0,2.8963,2.9054,2.8872,2.8963,79000.0
2005-11-28 14:00:00,3.18,3.19,3.17,3.19,91500.0,2.9054,2.9146,2.8963,2.9146,91500.0
2005-11-28 14:30:00,3.19,3.2,3.18,3.19,107500.0,2.9146,2.9237,2.9054,2.9146,107500.0
2005-11-28 15:00:00,3.2,3.2,3.16,3.18,155500.0,2.9237,2.9237,2.8872,2.9054,155500.0
2005-11-28 15:30:00,3.18,3.2,3.13,3.16,291000.0,2.9054,2.9237,2.8598,2.8872,291000.0
2005-11-29 09:30:00,3.21,3.24,3.18,3.21,182500.0,2.9329,2.9603,2.9054,2.9329,182500.0
2005-11-29 10:00:00,3.22,3.23,3.2,3.2,87500.0,2.942,2.9511,2.9237,2.9237,87500.0
2005-11-29 10:30:00,3.21,3.22,3.17,3.19,49500.0,2.9329,2.942,2.8963,2.9146,49500.0
2005-11-29 11:00:00,3.19,3.22,3.19,3.22,53000.0,2.9146,2.942,2.9146,2.942,53000.0
2005-11-29 11:30:00,3.22,3.24,3.22,3.24,20500.0,2.942,2.9603,2.942,2.9603,20500.0
2005-11-29 12:00:00,3.23,3.24,3.23,3.23,52500.0,2.9511,2.9603,2.9511,2.9511,52500.0
2005-11-29 12:30:00,3.23,3.23,3.21,3.21,41500.0,2.9511,2.9511,2.9329,2.9329,41500.0
2005-11-29 13:00:00,3.21,3.22,3.19,3.19,81500.0,2.9329,2.942,2.9146,2.9146,81500.0
2005-11-29 13:30:00,3.18,3.19,3.15,3.17,115500.0,2.9054,2.9146,2.878,2.8963,115500.0
2005-11-29 14:00:00,3.18,3.19,3.16,3.16,117000.0,2.9054,2.9146,2.8872,2.8872,117000.0
2005-11-29 14:30:00,3.16,3.18,3.15,3.18,90000.0,2.8872,2.9054,2.878,2.9054,90000.0
2005-11-29 15:00:00,3.17,3.18,3.15,3.16,102500.0,2.8963,2.9054,2.878,2.8872,102500.0
2005-11-29 15:30:00,3.16,3.17,3.14,3.15,115500.0,2.8872,2.8963,2.8689,2.878,115500.0
2005-11-30 09:30:00,3.15,3.2,3.14,3.15,168500.0,2.878,2.9237,2.8689,2.878,168500.0
2005-11-30 10:00:00,3.15,3.17,3.14,3.16,123000.0,2.878,2.8963,2.8689,2.8872,123000.0
2005-11-30 10:30:00,3.16,3.17,3.14,3.16,207000.0,2.8872,2.8963,2.8689,2.8872,207000.0
2005-11-30 11:00:00,3.17,3.18,3.16,3.18,51000.0,2.8963,2.9054,2.8872,2.9054,51000.0
2005-11-30 11:30:00,3.19,3.19,3.17,3.18,167500.0,2.9146,2.9146,2.8963,2.9054,167500.0
2005-11-30 12:00:00,3.17,3.19,3.17,3.17,35000.0,2.8963,2.9146,2.8963,2.8963,35000.0
2005-11-30 12:30:00,3.17,3.18,3.16,3.18,41000.0,2.8963,2.9054,2.8872,2.9054,41000.0
2005-11-30 13:00:00,3.18,3.18,3.18,3.18,58000.0,2.9054,2.9054,2.9054,2.9054,58000.0
2005-11-30 13:30:00,3.18,3.18,3.15,3.17,125000.0,2.9054,2.9054,2.878,2.8963,125000.0
2005-11-30 14:00:00,3.17,3.18,3.16,3.18,98000.0,2.8963,2.9054,2.8872,2.9054,98000.0
2005-11-30 14:30:00,3.17,3.17,3.13,3.16,336500.0,2.8963,2.8963,2.8598,2.8872,336500.0
2005-11-30 15:00:00,3.16,3.16,3.14,3.15,129000.0,2.8872,2.8872,2.8689,2.878,129000.0
2005-11-30 15:30:00,3.15,3.16,3.09,3.11,562000.0,2.878,2.8872,2.8232,2.8415,562000.0
2005-12-01 09:30:00,3.13,3.16,3.1,3.16,135000.0,2.8598,2.8872,2.8324,2.8872,135000.0
2005-12-01 10:00:00,3.16,3.17,3.15,3.17,54000.0,2.8872,2.8963,2.878,2.8963,54000.0
2005-12-01 10:30:00,3.17,3.21,3.15,3.21,138000.0,2.8963,2.9329,2.878,2.9329,138000.0
2005-12-01 11:00:00,3.21,3.23,3.21,3.21,113500.0,2.9329,2.9511,2.9329,2.9329,113500.0
2005-12-01 11:30:00,3.22,3.22,3.21,3.21,83000.0,2.942,2.942,2.9329,2.9329,83000.0
2005-12-01 12:00:00,3.21,3.22,3.21,3.21,55500.0,2.9329,2.942,2.9329,2.9329,55500.0
2005-12-01 12:30:00,3.22,3.22,3.21,3.22,72500.0,2.942,2.942,2.9329,2.942,72500.0
2005-12-01 13:00:00,3.22,3.22,3.19,3.21,66500.0,2.942,2.942,2.9146,2.9329,66500.0
2005-12-01 13:30:00,3.21,3.22,3.21,3.22,37500.0,2.9329,2.942,2.9329,2.942,37500.0
2005-12-01 14:00:00,3.22,3.22,3.2,3.2,67000.0,2.942,2.942,2.9237,2.9237,67000.0
2005-12-01 14:30:00,3.2,3.22,3.2,3.21,53000.0,2.9237,2.942,2.9237,2.9329,53000.0
2005-12-01 15:00:00,3.21,3.21,3.2,3.2,67000.0,2.9329,2.9329,2.9237,2.9237,67000.0
2005-12-01 15:30:00,3.2,3.21,3.16,3.19,225000.0,2.9237,2.9329,2.8872,2.9146,225000.0
2005-12-02 09:30:00,3.19,3.21,3.1,3.11,161500.0,2.9146,2.9329,2.8324,2.8415,161500.0
2005-12-02 10:00:00,3.11,3.12,3.1,3.1,93500.0,2.8415,2.8506,2.8324,2.8324,93500.0
2005-12-02 10:30:00,3.11,3.11,3.08,3.08,195500.0,2.8415,2.8415,2.8141,2.8141,195500.0
2005-12-02 11:00:00,3.08,3.08,3.05,3.06,115500.0,2.8141,2.8141,2.7867,2.7958,115500.0
2005-12-02 11:30:00,3.06,3.08,3.06,3.08,71500.0,2.7958,2.8141,2.7958,2.8141,71500.0
2005-12-02 12:00:00,3.08,3.09,3.05,3.05,176000.0,2.8141,2.8232,2.7867,2.7867,176000.0
2005-12-02 12:30:00,3.05,3.05,3.04,3.04,120500.0,2.7867,2.7867,2.7775,2.7775,120500.0
2005-12-02 13:00:00,3.04,3.06,3.04,3.06,30500.0,2.7775,2.7958,2.7775,2.7958,30500.0
2005-12-02 13:30:00,3.06,3.07,3.05,3.07,155000.0,2.7958,2.8049,2.7867,2.8049,155000.0
2005-12-02 14:00:00,3.07,3.08,3.05,3.08,81500.0,2.8049,2.8141,2.7867,2.8141,81500.0
2005-12-02 14:30:00,3.08,3.08,3.06,3.06,95500.0,2.8141,2.8141,2.7958,2.7958,95500.0
2005-12-02 15:00:00,3.06,3.07,3.05,3.06,157000.0,2.7958,2.8049,2.7867,2.7958,157000.0
2005-12-02 15:30:00,3.06,3.08,3.05,3.07,401000.0,2.7958,2.8141,2.7867,2.8049,401000.0
2005-12-05 09:30:00,3.07,3.09,3.0,3.01,978500.0,2.8049,2.8232,2.741,2.7501,978500.0
2005-12-05 10:00:00,3.01,3.02,3.0,3.0,371500.0,2.7501,2.7593,2.741,2.741,371500.0
2005-12-05 10:30:00,3.0,3.02,3.0,3.01,346000.0,2.741,2.7593,2.741,2.7501,346000.0
2005-12-05 11:00:00,3.02,3.04,3.01,3.03,147000.0,2.7593,2.7775,2.7501,2.7684,147000.0
2005-12-05 11:30:00,3.03,3.04,3.03,3.03,148500.0,2.7684,2.7775,2.7684,2.7684,148500.0
2005-12-05 12:00:00,3.04,3.04,3.03,3.04,86000.0,2.7775,2.7775,2.7684,2.7775,86000.0
2005-12-05 12:30:00,3.04,3.06,3.04,3.05,146000.0,2.7775,2.7958,2.7775,2.7867,146000.0
2005-12-05 13:00:00,3.05,3.07,3.05,3.07,80500.0,2.7867,2.8049,2.7867,2.8049,80500.0
2005-12-05 13:30:00,3.07,3.08,3.05,3.08,172500.0,2.8049,2.8141,2.7867,2.8141,172500.0
2005-12-05 14:00:00,3.08,3.09,3.08,3.08,81000.0,2.8141,2.8232,2.8141,2.8141,81000.0
2005-12-05 14:30:00,3.08,3.08,3.08,3.08,93000.0,2.8141,2.8141,2.8141,2.8141,93000.0
2005-12-05 15:00:00,3.08,3.09,3.06,3.08,137000.0,2.8141,2.8232,2.7958,2.8141,137000.0
2005-12-05 15:30:00,3.08,3.1,3.06,3.08,282500.0,2.8141,2.8324,2.7958,2.8141,282500.0
2005-12-06 09:30:00,3.08,3.14,3.08,3.14,192000.0,2.8141,2.8689,2.8141,2.8689,192000.0
2005-12-06 10:00:00,3.14,3.19,3.13,3.19,136500.0,2.8689,2.9146,2.8598,2.9146,136500.0
2005-12-06 10:30:00,3.19,3.21,3.19,3.21,143000.0,2.9146,2.9329,2.9146,2.9329,143000.0
2005-12-06 11:00:00,3.21,3.23,3.21,3.23,195500.0,2.9329,2.9511,2.9329,2.9511,195500.0
2005-12-06 11:30:00,3.23,3.24,3.23,3.24,128000.0,2.9511,2.9603,2.9511,2.9603,128000.0
2005-12-06 12:00:00,3.24,3.27,3.24,3.26,178000.0,2.9603,2.9877,2.9603,2.9785,178000.0
2005-12-06 12:30:00,3.26,3.27,3.25,3.25,87000.0,2.9785,2.9877,2.9694,2.9694,87000.0
2005-12-06 13:00:00,3.25,3.25,3.25,3.25,46000.0,2.9694,2.9694,2.9694,2.9694,46000.0
2005-12-06 13:30:00,3.25,3.25,3.25,3.25,60500.0,2.9694,2.9694,2.9694,2.9694,60500.0
2005-12-06 14:00:00,3.25,3.26,3.24,3.24,73000.0,2.9694,2.9785,2.9603,2.9603,73000.0
2005-12-06 14:30:00,3.24,3.26,3.24,3.25,77000.0,2.9603,2.9785,2.9603,2.9694,77000.0
2005-12-06 15:00:00,3.26,3.26,3.25,3.25,222500.0,2.9785,2.9785,2.9694,2.9694,222500.0
2005-12-06 15:30:00,3.25,3.25,3.21,3.21,346500.0,2.9694,2.9694,2.9329,2.9329,346500.0
2005-12-07 09:30:00,3.22,3.23,3.17,3.18,125000.0,2.942,2.9511,2.8963,2.9054,125000.0
2005-12-07 10:00:00,3.18,3.2,3.17,3.18,116000.0,2.9054,2.9237,2.8963,2.9054,116000.0
2005-12-07 10:30:00,3.18,3.2,3.14,3.14,84000.0,2.9054,2.9237,2.8689,2.8689,84000.0
2005-12-07 11:00:00,3.14,3.14,3.12,3.14,224500.0,2.8689,2.8689,2.8506,2.8689,224500.0
2005-12-07 11:30:00,3.14,3.15,3.14,3.14,39000.0,2.8689,2.878,2.8689,2.8689,39000.0
2005-12-07 12:00:00,3.14,3.16,3.14,3.16,35500.0,2.8689,2.8872,2.8689,2.8872,35500.0
2005-12-07 12:30:00,3.16,3.21,3.16,3.2,100500.0,2.8872,2.9329,2.8872,2.9237,100500.0
2005-12-07 13:00:00,3.21,3.21,3.17,3.17,87500.0,2.9329,2.9329,2.8963,2.8963,87500.0
2005-12-07 13:30:00,3.17,3.18,3.16,3.17,53500.0,2.8963,2.9054,2.8872,2.8963,53500.0
2005-12-07 14:00:00,3.17,3.19,3.16,3.18,66500.0,2.8963,2.9146,2.8872,2.9054,66500.0
2005-12-07 14:30:00,3.18,3.21,3.18,3.2,103000.0,2.9054,2.9329,2.9054,2.9237,103000.0
2005-12-07 15:00:00,3.2,3.2,3.17,3.18,171000.0,2.9237,2.9237,2.8963,2.9054,171000.0
2005-12-07 15:30:00,3.18,3.19,3.18,3.19,364500.0,2.9054,2.9146,2.9054,2.9146,364500.0
2005-12-08 09:30:00,3.21,3.24,3.21,3.22,216000.0,2.9329,2.9603,2.9329,2.942,216000.0
2005-12-08 10:00:00,3.22,3.23,3.2,3.22,223500.0,2.942,2.9511,2.9237,2.942,223500.0
2005-12-08 10:30:00,3.22,3.26,3.21,3.26,167500.0,2.942,2.9785,2.9329,2.9785,167500.0
2005-12-08 11:00:00,3.26,3.26,3.25,3.25,141500.0,2.9785,2.9785,2.9694,2.9694,141500.0
2005-12-08 11:30:00,3.25,3.27,3.24,3.25,100500.0,2.9694,2.9877,2.9603,2.9694,100500.0
2005-12-08 12:00:00,3.26,3.26,3.25,3.25,90000.0,2.9785,2.9785,2.9694,2.9694,90000.0
2005-12-08 12:30:00,3.25,3.28,3.25,3.28,56500.0,2.9694,2.9968,2.9694,2.9968,56500.0
2005-12-08 13:00:00,3.28,3.28,3.24,3.24,80500.0,2.9968,2.9968,2.9603,2.9603,80500.0
2005-12-08 13:30:00,3.24,3.27,3.24,3.27,64500.0,2.9603,2.9877,2.9603,2.9877,64500.0
2005-12-08 14:00:00,3.26,3.26,3.22,3.23,114000.0,2.9785,2.9785,2.942,2.9511,114000.0
2005-12-08 14:30:00,3.23,3.24,3.21,3.23,161500.0,2.9511,2.9603,2.9329,2.9511,161500.0
2005-12-08 15:00:00,3.23,3.24,3.22,3.23,92500.0,2.9511,2.9603,2.942,2.9511,92500.0
2005-12-08 15:30:00,3.23,3.27,3.22,3.27,236500.0,2.9511,2.9877,2.942,2.9877,236500.0
2005-12-09 09:30:00,3.26,3.29,3.2,3.23,198000.0,2.9785,3.0059,2.9237,2.9511,198000.0
2005-12-09 10:00:00,3.24,3.25,3.22,3.23,112000.0,2.9603,2.9694,2.942,2.9511,112000.0
2005-12-09 10:30:00,3.23,3.26,3.23,3.25,37000.0,2.9511,2.9785,2.9511,2.9694,37000.0
2005-12-09 11:00:00,3.25,3.28,3.23,3.26,97500.0,2.9694,2.9968,2.9511,2.9785,97500.0
2005-12-09 11:30:00,3.26,3.26,3.22,3.22,98500.0,2.9785,2.9785,2.942,2.942,98500.0
2005-12-09 12:00:00,3.22,3.24,3.22,3.23,30500.0,2.942,2.9603,2.942,2.9511,30500.0
2005-12-09 12:30:00,3.23,3.24,3.23,3.24,39000.0,2.9511,2.9603,2.9511,2.9603,39000.0
2005-12-09 13:00:00,3.24,3.26,3.24,3.25,52000.0,2.9603,2.9785,2.9603,2.9694,52000.0
2005-12-09 13:30:00,3.25,3.28,3.25,3.27,68000.0,2.9694,2.9968,2.9694,2.9877,68000.0
2005-12-09 14:00:00,3.27,3.27,3.26,3.27,110500.0,2.9877,2.9877,2.9785,2.9877,110500.0
2005-12-09 14:30:00,3.27,3.27,3.26,3.27,75000.0,2.9877,2.9877,2.9785,2.9877,75000.0
2005-12-09 15:00:00,3.27,3.27,3.25,3.25,104500.0,2.9877,2.9877,2.9694,2.9694,104500.0
2005-12-09 15:30:00,3.25,3.26,3.24,3.25,147000.0,2.9694,2.9785,2.9603,2.9694,147000.0
2005-12-12 09:30:00,3.25,3.27,3.22,3.24,134500.0,2.9694,2.9877,2.942,2.9603,134500.0
2005-12-12 10:00:00,3.24,3.25,3.24,3.25,52500.0,2.9603,2.9694,2.9603,2.9694,52500.0
2005-12-12 10:30:00,3.25,3.25,3.23,3.23,57500.0,2.9694,2.9694,2.9511,2.9511,57500.0
2005-12-12 11:00:00,3.24,3.25,3.23,3.23,44500.0,2.9603,2.9694,2.9511,2.9511,44500.0
2005-12-12 11:30:00,3.23,3.24,3.22,3.24,115500.0,2.9511,2.9603,2.942,2.9603,115500.0
2005-12-12 12:00:00,3.24,3.24,3.23,3.24,25500.0,2.9603,2.9603,2.9511,2.9603,25500.0
2005-12-12 12:30:00,3.24,3.24,3.22,3.24,22500.0,2.9603,2.9603,2.942,2.9603,22500.0
2005-12-12 13:00:00,3.24,3.24,3.22,3.23,34500.0,2.9603,2.9603,2.942,2.9511,34500.0
2005-12-12 13:30:00,3.23,3.24,3.22,3.23,69500.0,2.9511,2.9603,2.942,2.9511,69500.0
2005-12-12 14:00:00,3.23,3.24,3.23,3.24,34500.0,2.9511,2.9603,2.9511,2.9603,34500.0
2005-12-12 14:30:00,3.24,3.25,3.23,3.24,60000.0,2.9603,2.9694,2.9511,2.9603,60000.0
2005-12-12 15:00:00,3.24,3.25,3.23,3.24,102500.0,2.9603,2.9694,2.9511,2.9603,102500.0
2005-12-12 15:30:00,3.24,3.24,3.22,3.22,74000.0,2.9603,2.9603,2.942,2.942,74000.0
2005-12-13 09:30:00,3.24,3.37,3.24,3.32,254000.0,2.9603,3.079,2.9603,3.0334,254000.0
2005-12-13 10:00:00,3.33,3.33,3.3,3.31,122000.0,3.0425,3.0425,3.0151,3.0242,122000.0
2005-12-13 10:30:00,3.3,3.31,3.29,3.29,92500.0,3.0151,3.0242,3.0059,3.0059,92500.0
2005-12-13 11:00:00,3.29,3.3,3.28,3.28,142500.0,3.0059,3.0151,2.9968,2.9968,142500.0
2005-12-13 11:30:00,3.28,3.28,3.25,3.25,123000.0,2.9968,2.9968,2.9694,2.9694,123000.0
2005-12-13 12:00:00,3.25,3.26,3.24,3.24,85500.0,2.9694,2.9785,2.9603,2.9603,85500.0
2005-12-13 12:30:00,3.24,3.24,3.23,3.24,98000.0,2.9603,2.9603,2.9511,2.9603,98000.0
2005-12-13 13:00:00,3.24,3.24,3.23,3.24,66500.0,2.9603,2.9603,2.9511,2.9603,66500.0
2005-12-13 13:30:00,3.24,3.24,3.23,3.23,53500.0,2.9603,2.9603,2.9511,2.9511,53500.0
2005-12-13 14:00:00,3.23,3.26,3.22,3.23,135000.0,2.9511,2.9785,2.942,2.9511,135000.0
2005-12-13 14:30:00,3.23,3.24,3.22,3.23,128500.0,2.9511,2.9603,2.942,2.9511,128500.0
2005-12-13 15:00:00,3.23,3.23,3.22,3.22,110500.0,2.9511,2.9511,2.942,2.942,110500.0
2005-12-13 15:30:00,3.22,3.23,3.21,3.23,216000.0,2.942,2.9511,2.9329,2.9511,216000.0
2005-12-14 09:30:00,3.23,3.28,3.21,3.28,205500.0,2.9511,2.9968,2.9329,2.9968,205500.0
2005-12-14 10:00:00,3.28,3.29,3.26,3.27,70500.0,2.9968,3.0059,2.9785,2.9877,70500.0
2005-12-14 10:30:00,3.27,3.3,3.27,3.29,66000.0,2.9877,3.0151,2.9877,3.0059,66000.0
2005-12-14 11:00:00,3.29,3.29,3.25,3.25,22000.0,3.0059,3.0059,2.9694,2.9694,22000.0
2005-12-14 11:30:00,3.25,3.26,3.25,3.26,10500.0,2.9694,2.9785,2.9694,2.9785,10500.0
2005-12-14 12:00:00,3.26,3.26,3.25,3.25,16500.0,2.9785,2.9785,2.9694,2.9694,16500.0
2005-12-14 12:30:00,3.25,3.28,3.25,3.28,26000.0,2.9694,2.9968,2.9694,2.9968,26000.0
2005-12-14 13:00:00,3.28,3.29,3.27,3.29,40000.0,2.9968,3.0059,2.9877,3.0059,40000.0
2005-12-14 13:30:00,3.29,3.32,3.29,3.31,101500.0,3.0059,3.0334,3.0059,3.0242,101500.0
2005-12-14 14:00:00,3.31,3.31,3.31,3.31,47000.0,3.0242,3.0242,3.0242,3.0242,47000.0
2005-12-14 14:30:00,3.31,3.31,3.27,3.28,198500.0,3.0242,3.0242,2.9877,2.9968,198500.0
2005-12-14 15:00:00,3.28,3.31,3.28,3.29,88500.0,2.9968,3.0242,2.9968,3.0059,88500.0
2005-12-14 15:30:00,3.29,3.29,3.28,3.29,119500.0,3.0059,3.0059,2.9968,3.0059,119500.0
2005-12-15 09:30:00,3.29,3.32,3.24,3.25,162500.0,3.0059,3.0334,2.9603,2.9694,162500.0
2005-12-15 10:00:00,3.24,3.25,3.21,3.22,181500.0,2.9603,2.9694,2.9329,2.942,181500.0
2005-12-15 10:30:00,3.23,3.25,3.23,3.23,158000.0,2.9511,2.9694,2.9511,2.9511,158000.0
2005-12-15 11:00:00,3.23,3.23,3.22,3.23,118500.0,2.9511,2.9511,2.942,2.9511,118500.0
2005-12-15 11:30:00,3.23,3.25,3.21,3.25,103000.0,2.9511,2.9694,2.9329,2.9694,103000.0
2005-12-15 12:00:00,3.24,3.26,3.24,3.25,34000.0,2.9603,2.9785,2.9603,2.9694,34000.0
2005-12-15 12:30:00,3.25,3.26,3.25,3.25,36500.0,2.9694,2.9785,2.9694,2.9694,36500.0
2005-12-15 13:00:00,3.25,3.25,3.23,3.24,67500.0,2.9694,2.9694,2.9511,2.9603,67500.0
2005-12-15 13:30:00,3.24,3.26,3.24,3.26,41000.0,2.9603,2.9785,2.9603,2.9785,41000.0
2005-12-15 14:00:00,3.26,3.26,3.25,3.25,30000.0,2.9785,2.9785,2.9694,2.9694,30000.0
2005-12-15 14:30:00,3.25,3.26,3.24,3.26,71000.0,2.9694,2.9785,2.9603,2.9785,71000.0
2005-12-15 15:00:00,3.26,3.27,3.23,3.23,118500.0,2.9785,2.9877,2.9511,2.9511,118500.0
2005-12-15 15:30:00,3.23,3.27,3.23,3.26,147000.0,2.9511,2.9877,2.9511,2.9785,147000.0
2005-12-16 09:30:00,3.31,3.31,3.27,3.28,2664000.0,3.0242,3.0242,2.9877,2.9968,2664000.0
2005-12-16 10:00:00,3.28,3.29,3.27,3.28,183000.0,2.9968,3.0059,2.9877,2.9968,183000.0
2005-12-16 10:30:00,3.29,3.29,3.28,3.28,46000.0,3.0059,3.0059,2.9968,2.9968,46000.0
2005-12-16 11:00:00,3.28,3.3,3.28,3.29,89500.0,2.9968,3.0151,2.9968,3.0059,89500.0
2005-12-16 11:30:00,3.29,3.29,3.27,3.27,81000.0,3.0059,3.0059,2.9877,2.9877,81000.0
2005-12-16 12:00:00,3.27,3.28,3.26,3.26,36000.0,2.9877,2.9968,2.9785,2.9785,36000.0
2005-12-16 12:30:00,3.26,3.27,3.26,3.26,58500.0,2.9785,2.9877,2.9785,2.9785,58500.0
2005-12-16 13:00:00,3.26,3.27,3.25,3.26,37000.0,2.9785,2.9877,2.9694,2.9785,37000.0
2005-12-16 13:30:00,3.26,3.26,3.25,3.26,108500.0,2.9785,2.9785,2.9694,2.9785,108500.0
2005-12-16 14:00:00,3.26,3.26,3.24,3.24,32500.0,2.9785,2.9785,2.9603,2.9603,32500.0
2005-12-16 14:30:00,3.24,3.24,3.22,3.23,122000.0,2.9603,2.9603,2.942,2.9511,122000.0
2005-12-16 15:00:00,3.22,3.25,3.22,3.24,192000.0,2.942,2.9694,2.942,2.9603,192000.0
2005-12-16 15:30:00,3.24,3.25,3.21,3.22,340000.0,2.9603,2.9694,2.9329,2.942,340000.0
2005-12-19 09:30:00,3.2,3.23,3.19,3.19,129000.0,2.9237,2.9511,2.9146,2.9146,129000.0
2005-12-19 10:00:00,3.19,3.21,3.19,3.21,44000.0,2.9146,2.9329,2.9146,2.9329,44000.0
2005-12-19 10:30:00,3.21,3.24,3.2,3.2,75000.0,2.9329,2.9603,2.9237,2.9237,75000.0
2005-12-19 11:00:00,3.19,3.21,3.19,3.2,70500.0,2.9146,2.9329,2.9146,2.9237,70500.0
2005-12-19 11:30:00,3.2,3.2,3.19,3.2,59500.0,2.9237,2.9237,2.9146,2.9237,59500.0
2005-12-19 12:00:00,3.2,3.21,3.19,3.19,68500.0,2.9237,2.9329,2.9146,2.9146,68500.0
2005-12-19 12:30:00,3.19,3.22,3.18,3.21,56000.0,2.9146,2.942,2.9054,2.9329,56000.0
2005-12-19 13:00:00,3.21,3.21,3.18,3.2,118500.0,2.9329,2.9329,2.9054,2.9237,118500.0
2005-12-19 13:30:00,3.2,3.2,3.14,3.17,104500.0,2.9237,2.9237,2.8689,2.8963,104500.0
2005-12-19 14:00:00,3.17,3.17,3.13,3.15,118000.0,2.8963,2.8963,2.8598,2.878,118000.0
2005-12-19 14:30:00,3.15,3.18,3.13,3.15,154500.0,2.878,2.9054,2.8598,2.878,154500.0
2005-12-19 15:00:00,3.15,3.16,3.12,3.14,102000.0,2.878,2.8872,2.8506,2.8689,102000.0
2005-12-19 15:30:00,3.13,3.14,3.1,3.11,185000.0,2.8598,2.8689,2.8324,2.8415,185000.0
2005-12-20 09:30:00,3.11,3.12,3.08,3.08,95500.0,2.8415,2.8506,2.8141,2.8141,95500.0
2005-12-20 10:00:00,3.08,3.09,3.06,3.07,69500.0,2.8141,2.8232,2.7958,2.8049,69500.0
2005-12-20 10:30:00,3.07,3.09,3.07,3.09,51500.0,2.8049,2.8232,2.8049,2.8232,51500.0
2005-12-20 11:00:00,3.1,3.11,3.1,3.1,43000.0,2.8324,2.8415,2.8324,2.8324,43000.0
2005-12-20 11:30:00,3.1,3.13,3.1,3.12,30000.0,2.8324,2.8598,2.8324,2.8506,30000.0
2005-12-20 12:00:00,3.12,3.19,3.12,3.17,116500.0,2.8506,2.9146,2.8506,2.8963,116500.0
2005-12-20 12:30:00,3.17,3.18,3.14,3.16,45000.0,2.8963,2.9054,2.8689,2.8872,45000.0
2005-12-20 13:00:00,3.16,3.16,3.14,3.15,17500.0,2.8872,2.8872,2.8689,2.878,17500.0
2005-12-20 13:30:00,3.15,3.16,3.15,3.16,32500.0,2.878,2.8872,2.878,2.8872,32500.0
2005-12-20 14:00:00,3.15,3.16,3.15,3.16,25500.0,2.878,2.8872,2.878,2.8872,25500.0
2005-12-20 14:30:00,3.17,3.19,3.16,3.17,75500.0,2.8963,2.9146,2.8872,2.8963,75500.0
2005-12-20 15:00:00,3.17,3.17,3.12,3.12,63000.0,2.8963,2.8963,2.8506,2.8506,63000.0
2005-12-20 15:30:00,3.12,3.14,3.11,3.11,124500.0,2.8506,2.8689,2.8415,2.8415,124500.0
2005-12-21 09:30:00,3.15,3.2,3.11,3.18,88000.0,2.878,2.9237,2.8415,2.9054,88000.0
2005-12-21 10:00:00,3.18,3.2,3.18,3.18,95000.0,2.9054,2.9237,2.9054,2.9054,95000.0
2005-12-21 10:30:00,3.18,3.2,3.17,3.2,44000.0,2.9054,2.9237,2.8963,2.9237,44000.0
2005-12-21 11:00:00,3.2,3.2,3.18,3.18,57500.0,2.9237,2.9237,2.9054,2.9054,57500.0
2005-12-21 11:30:00,3.18,3.19,3.17,3.17,34000.0,2.9054,2.9146,2.8963,2.8963,34000.0
2005-12-21 12:00:00,3.17,3.18,3.17,3.17,29500.0,2.8963,2.9054,2.8963,2.8963,29500.0
2005-12-21 12:30:00,3.17,3.19,3.15,3.15,74500.0,2.8963,2.9146,2.878,2.878,74500.0
2005-12-21 13:00:00,3.16,3.17,3.14,3.14,56500.0,2.8872,2.8963,2.8689,2.8689,56500.0
2005-12-21 13:30:00,3.14,3.17,3.12,3.17,519500.0,2.8689,2.8963,2.8506,2.8963,519500.0
2005-12-21 14:00:00,3.16,3.17,3.16,3.16,43500.0,2.8872,2.8963,2.8872,2.8872,43500.0
2005-12-21 14:30:00,3.16,3.16,3.14,3.14,70500.0,2.8872,2.8872,2.8689,2.8689,70500.0
2005-12-21 15:00:00,3.14,3.14,3.12,3.12,89500.0,2.8689,2.8689,2.8506,2.8506,89500.0
2005-12-21 15:30:00,3.12,3.15,3.12,3.14,130500.0,2.8506,2.878,2.8506,2.8689,130500.0
2005-12-22 09:30:00,3.14,3.19,3.14,3.17,84000.0,2.8689,2.9146,2.8689,2.8963,84000.0
2005-12-22 10:00:00,3.18,3.18,3.13,3.14,44500.0,2.9054,2.9054,2.8598,2.8689,44500.0
2005-12-22 10:30:00,3.14,3.19,3.13,3.19,72500.0,2.8689,2.9146,2.8598,2.9146,72500.0
2005-12-22 11:00:00,3.19,3.2,3.16,3.2,45000.0,2.9146,2.9237,2.8872,2.9237,45000.0
2005-12-22 11:30:00,3.2,3.2,3.17,3.17,72000.0,2.9237,2.9237,2.8963,2.8963,72000.0
2005-12-22 12:00:00,3.18,3.19,3.18,3.18,41000.0,2.9054,2.9146,2.9054,2.9054,41000.0
2005-12-22 12:30:00,3.19,3.19,3.18,3.18,50000.0,2.9146,2.9146,2.9054,2.9054,50000.0
2005-12-22 13:00:00,3.19,3.19,3.17,3.18,26500.0,2.9146,2.9146,2.8963,2.9054,26500.0
2005-12-22 13:30:00,3.18,3.19,3.18,3.19,34500.0,2.9054,2.9146,2.9054,2.9146,34500.0
2005-12-22 14:00:00,3.19,3.2,3.19,3.19,36500.0,2.9146,2.9237,2.9146,2.9146,36500.0
2005-12-22 14:30:00,3.19,3.19,3.18,3.19,46500.0,2.9146,2.9146,2.9054,2.9146,46500.0
2005-12-22 15:00:00,3.19,3.19,3.18,3.18,40000.0,2.9146,2.9146,2.9054,2.9054,40000.0
2005-12-22 15:30:00,3.18,3.19,3.18,3.19,71000.0,2.9054,2.9146,2.9054,2.9146,71000.0
2005-12-23 09:30:00,3.19,3.22,3.18,3.22,65000.0,2.9146,2.942,2.9054,2.942,65000.0
2005-12-23 10:00:00,3.22,3.22,3.19,3.19,19500.0,2.942,2.942,2.9146,2.9146,19500.0
2005-12-23 10:30:00,3.19,3.21,3.19,3.21,126500.0,2.9146,2.9329,2.9146,2.9329,126500.0
2005-12-23 11:00:00,3.21,3.23,3.2,3.2,48500.0,2.9329,2.9511,2.9237,2.9237,48500.0
2005-12-23 11:30:00,3.22,3.24,3.2,3.24,21500.0,2.942,2.9603,2.9237,2.9603,21500.0
2005-12-23 12:00:00,3.24,3.24,3.22,3.22,12000.0,2.9603,2.9603,2.942,2.942,12000.0
2005-12-23 12:30:00,3.22,3.22,3.2,3.21,31000.0,2.942,2.942,2.9237,2.9329,31000.0
2005-12-23 13:00:00,3.21,3.23,3.21,3.22,81000.0,2.9329,2.9511,2.9329,2.942,81000.0
2005-12-23 13:30:00,3.22,3.23,3.22,3.23,78000.0,2.942,2.9511,2.942,2.9511,78000.0
2005-12-23 14:00:00,3.23,3.24,3.23,3.24,24500.0,2.9511,2.9603,2.9511,2.9603,24500.0
2005-12-23 14:30:00,3.23,3.23,3.23,3.23,21500.0,2.9511,2.9511,2.9511,2.9511,21500.0
2005-12-23 15:00:00,3.23,3.24,3.23,3.24,62000.0,2.9511,2.9603,2.9511,2.9603,62000.0
2005-12-23 15:30:00,3.24,3.26,3.23,3.25,85000.0,2.9603,2.9785,2.9511,2.9694,85000.0
2005-12-27 09:30:00,3.23,3.29,3.23,3.28,99500.0,2.9511,3.0059,2.9511,2.9968,99500.0
2005-12-27 10:00:00,3.28,3.29,3.25,3.26,115500.0,2.9968,3.0059,2.9694,2.9785,115500.0
2005-12-27 10:30:00,3.26,3.27,3.25,3.26,115500.0,2.9785,2.9877,2.9694,2.9785,115500.0
2005-12-27 11:00:00,3.25,3.26,3.24,3.25,27500.0,2.9694,2.9785,2.9603,2.9694,27500.0
2005-12-27 11:30:00,3.25,3.25,3.2,3.21,75000.0,2.9694,2.9694,2.9237,2.9329,75000.0
2005-12-27 12:00:00,3.21,3.22,3.2,3.2,168500.0,2.9329,2.942,2.9237,2.9237,168500.0
2005-12-27 12:30:00,3.2,3.21,3.18,3.18,82500.0,2.9237,2.9329,2.9054,2.9054,82500.0
2005-12-27 13:00:00,3.19,3.21,3.17,3.19,89500.0,2.9146,2.9329,2.8963,2.9146,89500.0
2005-12-27 13:30:00,3.18,3.18,3.16,3.17,42000.0,2.9054,2.9054,2.8872,2.8963,42000.0
2005-12-27 14:00:00,3.17,3.17,3.15,3.17,75000.0,2.8963,2.8963,2.878,2.8963,75000.0
2005-12-27 14:30:00,3.17,3.2,3.17,3.18,55000.0,2.8963,2.9237,2.8963,2.9054,55000.0
2005-12-27 15:00:00,3.18,3.2,3.18,3.18,41500.0,2.9054,2.9237,2.9054,2.9054,41500.0
2005-12-27 15:30:00,3.18,3.19,3.15,3.16,110000.0,2.9054,2.9146,2.878,2.8872,110000.0
2005-12-28 09:30:00,3.16,3.19,3.15,3.19,42500.0,2.8872,2.9146,2.878,2.9146,42500.0
2005-12-28 10:00:00,3.2,3.2,3.16,3.16,124500.0,2.9237,2.9237,2.8872,2.8872,124500.0
2005-12-28 10:30:00,3.17,3.17,3.15,3.17,27500.0,2.8963,2.8963,2.878,2.8963,27500.0
2005-12-28 11:00:00,3.17,3.19,3.17,3.19,67000.0,2.8963,2.9146,2.8963,2.9146,67000.0
2005-12-28 11:30:00,3.2,3.2,3.19,3.2,33000.0,2.9237,2.9237,2.9146,2.9237,33000.0
2005-12-28 12:00:00,3.2,3.21,3.2,3.21,17500.0,2.9237,2.9329,2.9237,2.9329,17500.0
2005-12-28 12:30:00,3.21,3.21,3.2,3.2,29000.0,2.9329,2.9329,2.9237,2.9237,29000.0
2005-12-28 13:00:00,3.2,3.2,3.2,3.2,23000.0,2.9237,2.9237,2.9237,2.9237,23000.0
2005-12-28 13:30:00,3.2,3.23,3.2,3.22,57500.0,2.9237,2.9511,2.9237,2.942,57500.0
2005-12-28 14:00:00,3.22,3.23,3.21,3.22,35500.0,2.942,2.9511,2.9329,2.942,35500.0
2005-12-28 14:30:00,3.22,3.23,3.22,3.23,30500.0,2.942,2.9511,2.942,2.9511,30500.0
2005-12-28 15:00:00,3.23,3.24,3.21,3.23,189500.0,2.9511,2.9603,2.9329,2.9511,189500.0
2005-12-28 15:30:00,3.23,3.23,3.2,3.21,85500.0,2.9511,2.9511,2.9237,2.9329,85500.0
2005-12-29 09:30:00,3.2,3.21,3.18,3.18,119500.0,2.9237,2.9329,2.9054,2.9054,119500.0
2005-12-29 10:00:00,3.18,3.22,3.18,3.18,151000.0,2.9054,2.942,2.9054,2.9054,151000.0
2005-12-29 10:30:00,3.18,3.2,3.18,3.19,32000.0,2.9054,2.9237,2.9054,2.9146,32000.0
2005-12-29 11:00:00,3.19,3.21,3.19,3.21,42500.0,2.9146,2.9329,2.9146,2.9329,42500.0
2005-12-29 11:30:00,3.21,3.21,3.2,3.2,43500.0,2.9329,2.9329,2.9237,2.9237,43500.0
2005-12-29 12:00:00,3.2,3.2,3.18,3.18,57000.0,2.9237,2.9237,2.9054,2.9054,57000.0
2005-12-29 12:30:00,3.18,3.22,3.18,3.21,83500.0,2.9054,2.942,2.9054,2.9329,83500.0
2005-12-29 13:00:00,3.2,3.21,3.19,3.2,38000.0,2.9237,2.9329,2.9146,2.9237,38000.0
2005-12-29 13:30:00,3.2,3.21,3.2,3.2,27500.0,2.9237,2.9329,2.9237,2.9237,27500.0
2005-12-29 14:00:00,3.2,3.22,3.2,3.21,35500.0,2.9237,2.942,2.9237,2.9329,35500.0
2005-12-29 14:30:00,3.22,3.22,3.2,3.21,25500.0,2.942,2.942,2.9237,2.9329,25500.0
2005-12-29 15:00:00,3.2,3.2,3.18,3.19,82500.0,2.9237,2.9237,2.9054,2.9146,82500.0
2005-12-29 15:30:00,3.19,3.21,3.18,3.18,165500.0,2.9146,2.9329,2.9054,2.9054,165500.0
2005-12-30 09:30:00,3.16,3.2,3.11,3.13,91500.0,2.8872,2.9237,2.8415,2.8598,91500.0
2005-12-30 10:00:00,3.13,3.14,3.12,3.13,66000.0,2.8598,2.8689,2.8506,2.8598,66000.0
2005-12-30 10:30:00,3.13,3.13,3.11,3.12,50500.0,2.8598,2.8598,2.8415,2.8506,50500.0
2005-12-30 11:00:00,3.12,3.12,3.11,3.12,19500.0,2.8506,2.8506,2.8415,2.8506,19500.0
2005-12-30 11:30:00,3.12,3.13,3.12,3.13,36000.0,2.8506,2.8598,2.8506,2.8598,36000.0
2005-12-30 12:00:00,3.13,3.15,3.13,3.14,10500.0,2.8598,2.878,2.8598,2.8689,10500.0
2005-12-30 12:30:00,3.14,3.15,3.14,3.14,15000.0,2.8689,2.878,2.8689,2.8689,15000.0
2005-12-30 13:00:00,3.14,3.15,3.14,3.15,31500.0,2.8689,2.878,2.8689,2.878,31500.0
2005-12-30 13:30:00,3.15,3.16,3.14,3.15,32000.0,2.878,2.8872,2.8689,2.878,32000.0
2005-12-30 14:00:00,3.15,3.16,3.13,3.13,26500.0,2.878,2.8872,2.8598,2.8598,26500.0
2005-12-30 14:30:00,3.13,3.15,3.13,3.15,36000.0,2.8598,2.878,2.8598,2.878,36000.0
2005-12-30 15:00:00,3.15,3.15,3.13,3.14,46000.0,2.878,2.878,2.8598,2.8689,46000.0
2005-12-30 15:30:00,3.14,3.15,3.12,3.14,198000.0,2.8689,2.878,2.8506,2.8689,198000.0
2006-01-03 09:30:00,3.16,3.16,3.1,3.12,110500.0,2.8872,2.8872,2.8324,2.8506,110500.0
2006-01-03 10:00:00,3.12,3.14,3.07,3.07,153000.0,2.8506,2.8689,2.8049,2.8049,153000.0
2006-01-03 10:30:00,3.07,3.07,3.06,3.07,100500.0,2.8049,2.8049,2.7958,2.8049,100500.0
2006-01-03 11:00:00,3.07,3.08,3.06,3.06,97000.0,2.8049,2.8141,2.7958,2.7958,97000.0
2006-01-03 11:30:00,3.06,3.08,3.06,3.07,75500.0,2.7958,2.8141,2.7958,2.8049,75500.0
2006-01-03 12:00:00,3.08,3.08,3.07,3.08,39500.0,2.8141,2.8141,2.8049,2.8141,39500.0
2006-01-03 12:30:00,3.07,3.08,3.07,3.07,51000.0,2.8049,2.8141,2.8049,2.8049,51000.0
2006-01-03 13:00:00,3.08,3.08,3.07,3.07,49000.0,2.8141,2.8141,2.8049,2.8049,49000.0
2006-01-03 13:30:00,3.07,3.08,3.07,3.08,93500.0,2.8049,2.8141,2.8049,2.8141,93500.0
2006-01-03 14:00:00,3.08,3.09,3.07,3.07,146500.0,2.8141,2.8232,2.8049,2.8049,146500.0
2006-01-03 14:30:00,3.07,3.09,3.07,3.08,175500.0,2.8049,2.8232,2.8049,2.8141,175500.0
2006-01-03 15:00:00,3.08,3.09,3.08,3.08,256500.0,2.8141,2.8232,2.8141,2.8141,256500.0
2006-01-03 15:30:00,3.08,3.1,3.08,3.09,296000.0,2.8141,2.8324,2.8141,2.8232,296000.0
2006-01-04 09:30:00,3.09,3.13,3.07,3.09,119000.0,2.8232,2.8598,2.8049,2.8232,119000.0
2006-01-04 10:00:00,3.09,3.13,3.09,3.11,157500.0,2.8232,2.8598,2.8232,2.8415,157500.0
2006-01-04 10:30:00,3.11,3.15,3.1,3.15,91000.0,2.8415,2.878,2.8324,2.878,91000.0
2006-01-04 11:00:00,3.15,3.15,3.14,3.14,86500.0,2.878,2.878,2.8689,2.8689,86500.0
2006-01-04 11:30:00,3.14,3.15,3.14,3.14,90500.0,2.8689,2.878,2.8689,2.8689,90500.0
2006-01-04 12:00:00,3.14,3.15,3.14,3.14,56500.0,2.8689,2.878,2.8689,2.8689,56500.0
2006-01-04 12:30:00,3.14,3.15,3.14,3.14,61000.0,2.8689,2.878,2.8689,2.8689,61000.0
2006-01-04 13:00:00,3.15,3.15,3.13,3.14,55000.0,2.878,2.878,2.8598,2.8689,55000.0
2006-01-04 13:30:00,3.14,3.14,3.13,3.14,39000.0,2.8689,2.8689,2.8598,2.8689,39000.0
2006-01-04 14:00:00,3.14,3.14,3.13,3.14,72000.0,2.8689,2.8689,2.8598,2.8689,72000.0
2006-01-04 14:30:00,3.14,3.14,3.12,3.12,62500.0,2.8689,2.8689,2.8506,2.8506,62500.0
2006-01-04 15:00:00,3.12,3.14,3.12,3.14,83500.0,2.8506,2.8689,2.8506,2.8689,83500.0
2006-01-04 15:30:00,3.14,3.14,3.13,3.13,146500.0,2.8689,2.8689,2.8598,2.8598,146500.0
2006-01-05 09:30:00,3.12,3.12,3.09,3.1,65500.0,2.8506,2.8506,2.8232,2.8324,65500.0
2006-01-05 10:00:00,3.1,3.11,3.1,3.11,104000.0,2.8324,2.8415,2.8324,2.8415,104000.0
2006-01-05 10:30:00,3.1,3.11,3.09,3.11,63000.0,2.8324,2.8415,2.8232,2.8415,63000.0
2006-01-05 11:00:00,3.11,3.11,3.1,3.1,43500.0,2.8415,2.8415,2.8324,2.8324,43500.0
2006-01-05 11:30:00,3.1,3.1,3.1,3.1,139000.0,2.8324,2.8324,2.8324,2.8324,139000.0
2006-01-05 12:00:00,3.1,3.1,3.1,3.1,47000.0,2.8324,2.8324,2.8324,2.8324,47000.0
2006-01-05 12:30:00,3.1,3.1,3.09,3.09,51000.0,2.8324,2.8324,2.8232,2.8232,51000.0
2006-01-05 13:00:00,3.09,3.1,3.09,3.1,29000.0,2.8232,2.8324,2.8232,2.8324,29000.0
2006-01-05 13:30:00,3.1,3.1,3.09,3.1,34000.0,2.8324,2.8324,2.8232,2.8324,34000.0
2006-01-05 14:00:00,3.1,3.11,3.1,3.1,18500.0,2.8324,2.8415,2.8324,2.8324,18500.0
2006-01-05 14:30:00,3.1,3.19,3.1,3.17,939500.0,2.8324,2.9146,2.8324,2.8963,939500.0
2006-01-05 15:00:00,3.18,3.19,3.12,3.12,489000.0,2.9054,2.9146,2.8506,2.8506,489000.0
2006-01-05 15:30:00,3.12,3.14,3.11,3.13,176500.0,2.8506,2.8689,2.8415,2.8598,176500.0
2006-01-06 09:30:00,3.15,3.15,3.09,3.1,87000.0,2.878,2.878,2.8232,2.8324,87000.0
2006-01-06 10:00:00,3.1,3.13,3.09,3.1,236000.0,2.8324,2.8598,2.8232,2.8324,236000.0
2006-01-06 10:30:00,3.1,3.11,3.09,3.1,72500.0,2.8324,2.8415,2.8232,2.8324,72500.0
2006-01-06 11:00:00,3.1,3.1,3.09,3.1,82500.0,2.8324,2.8324,2.8232,2.8324,82500.0
2006-01-06 11:30:00,3.1,3.14,3.1,3.14,79500.0,2.8324,2.8689,2.8324,2.8689,79500.0
2006-01-06 12:00:00,3.14,3.17,3.14,3.17,118000.0,2.8689,2.8963,2.8689,2.8963,118000.0
2006-01-06 12:30:00,3.16,3.17,3.16,3.16,62500.0,2.8872,2.8963,2.8872,2.8872,62500.0
2006-01-06 13:00:00,3.16,3.16,3.16,3.16,39500.0,2.8872,2.8872,2.8872,2.8872,39500.0
2006-01-06 13:30:00,3.16,3.16,3.13,3.16,103500.0,2.8872,2.8872,2.8598,2.8872,103500.0
2006-01-06 14:00:00,3.17,3.19,3.16,3.17,51500.0,2.8963,2.9146,2.8872,2.8963,51500.0
2006-01-06 14:30:00,3.17,3.19,3.17,3.19,82500.0,2.8963,2.9146,2.8963,2.9146,82500.0
2006-01-06 15:00:00,3.19,3.19,3.18,3.18,160000.0,2.9146,2.9146,2.9054,2.9054,160000.0
2006-01-06 15:30:00,3.19,3.19,3.16,3.18,163000.0,2.9146,2.9146,2.8872,2.9054,163000.0
2006-01-09 09:30:00,3.26,3.27,3.23,3.25,743000.0,2.9785,2.9877,2.9511,2.9694,743000.0
2006-01-09 10:00:00,3.25,3.25,3.24,3.25,173500.0,2.9694,2.9694,2.9603,2.9694,173500.0
2006-01-09 10:30:00,3.25,3.25,3.25,3.25,170500.0,2.9694,2.9694,2.9694,2.9694,170500.0
2006-01-09 11:00:00,3.25,3.33,3.25,3.33,365500.0,2.9694,3.0425,2.9694,3.0425,365500.0
2006-01-09 11:30:00,3.33,3.36,3.33,3.34,220500.0,3.0425,3.0699,3.0425,3.0516,220500.0
2006-01-09 12:00:00,3.34,3.35,3.33,3.35,186000.0,3.0516,3.0608,3.0425,3.0608,186000.0
2006-01-09 12:30:00,3.35,3.36,3.3,3.31,198000.0,3.0608,3.0699,3.0151,3.0242,198000.0
2006-01-09 13:00:00,3.31,3.32,3.3,3.32,107000.0,3.0242,3.0334,3.0151,3.0334,107000.0
2006-01-09 13:30:00,3.32,3.32,3.31,3.32,147500.0,3.0334,3.0334,3.0242,3.0334,147500.0
2006-01-09 14:00:00,3.32,3.32,3.31,3.31,148000.0,3.0334,3.0334,3.0242,3.0242,148000.0
2006-01-09 14:30:00,3.31,3.32,3.3,3.31,198000.0,3.0242,3.0334,3.0151,3.0242,198000.0
2006-01-09 15:00:00,3.31,3.31,3.29,3.3,240500.0,3.0242,3.0242,3.0059,3.0151,240500.0
2006-01-09 15:30:00,3.3,3.33,3.3,3.31,339000.0,3.0151,3.0425,3.0151,3.0242,339000.0
2006-01-10 09:30:00,3.28,3.34,3.27,3.34,283000.0,2.9968,3.0516,2.9877,3.0516,283000.0
2006-01-10 10:00:00,3.34,3.36,3.33,3.36,276500.0,3.0516,3.0699,3.0425,3.0699,276500.0
2006-01-10 10:30:00,3.36,3.36,3.34,3.34,177000.0,3.0699,3.0699,3.0516,3.0516,177000.0
2006-01-10 11:00:00,3.34,3.4,3.32,3.4,188500.0,3.0516,3.1064,3.0334,3.1064,188500.0
2006-01-10 11:30:00,3.4,3.4,3.37,3.37,218000.0,3.1064,3.1064,3.079,3.079,218000.0
2006-01-10 12:00:00,3.37,3.4,3.37,3.39,100000.0,3.079,3.1064,3.079,3.0973,100000.0
2006-01-10 12:30:00,3.39,3.39,3.36,3.36,121000.0,3.0973,3.0973,3.0699,3.0699,121000.0
2006-01-10 13:00:00,3.36,3.38,3.35,3.37,130500.0,3.0699,3.0882,3.0608,3.079,130500.0
2006-01-10 13:30:00,3.37,3.42,3.37,3.41,702500.0,3.079,3.1247,3.079,3.1156,702500.0
2006-01-10 14:00:00,3.42,3.43,3.4,3.42,452500.0,3.1247,3.1339,3.1064,3.1247,452500.0
2006-01-10 14:30:00,3.42,3.43,3.4,3.41,272500.0,3.1247,3.1339,3.1064,3.1156,272500.0
2006-01-10 15:00:00,3.41,3.45,3.41,3.42,474000.0,3.1156,3.1521,3.1156,3.1247,474000.0
2006-01-10 15:30:00,3.42,3.43,3.41,3.42,435500.0,3.1247,3.1339,3.1156,3.1247,435500.0
2006-01-11 09:30:00,3.43,3.45,3.4,3.4,1412500.0,3.1339,3.1521,3.1064,3.1064,1412500.0
2006-01-11 10:00:00,3.4,3.41,3.36,3.38,863000.0,3.1064,3.1156,3.0699,3.0882,863000.0
2006-01-11 10:30:00,3.38,3.39,3.35,3.36,100500.0,3.0882,3.0973,3.0608,3.0699,100500.0
2006-01-11 11:00:00,3.36,3.37,3.35,3.36,62500.0,3.0699,3.079,3.0608,3.0699,62500.0
2006-01-11 11:30:00,3.35,3.36,3.33,3.35,179000.0,3.0608,3.0699,3.0425,3.0608,179000.0
2006-01-11 12:00:00,3.35,3.37,3.35,3.36,103000.0,3.0608,3.079,3.0608,3.0699,103000.0
2006-01-11 12:30:00,3.37,3.38,3.36,3.37,69000.0,3.079,3.0882,3.0699,3.079,69000.0
2006-01-11 13:00:00,3.37,3.38,3.36,3.38,108000.0,3.079,3.0882,3.0699,3.0882,108000.0
2006-01-11 13:30:00,3.38,3.4,3.38,3.4,193000.0,3.0882,3.1064,3.0882,3.1064,193000.0
2006-01-11 14:00:00,3.4,3.4,3.39,3.4,88000.0,3.1064,3.1064,3.0973,3.1064,88000.0
2006-01-11 14:30:00,3.4,3.4,3.4,3.4,90000.0,3.1064,3.1064,3.1064,3.1064,90000.0
2006-01-11 15:00:00,3.4,3.4,3.39,3.4,86000.0,3.1064,3.1064,3.0973,3.1064,86000.0
2006-01-11 15:30:00,3.4,3.4,3.39,3.4,134000.0,3.1064,3.1064,3.0973,3.1064,134000.0
2006-01-12 09:30:00,3.41,3.42,3.39,3.42,76500.0,3.1156,3.1247,3.0973,3.1247,76500.0
2006-01-12 10:00:00,3.42,3.42,3.37,3.39,119500.0,3.1247,3.1247,3.079,3.0973,119500.0
2006-01-12 10:30:00,3.39,3.39,3.37,3.37,137500.0,3.0973,3.0973,3.079,3.079,137500.0
2006-01-12 11:00:00,3.38,3.38,3.36,3.37,103000.0,3.0882,3.0882,3.0699,3.079,103000.0
2006-01-12 11:30:00,3.37,3.38,3.36,3.38,78000.0,3.079,3.0882,3.0699,3.0882,78000.0
2006-01-12 12:00:00,3.38,3.4,3.38,3.4,25500.0,3.0882,3.1064,3.0882,3.1064,25500.0
2006-01-12 12:30:00,3.4,3.4,3.4,3.4,24000.0,3.1064,3.1064,3.1064,3.1064,24000.0
2006-01-12 13:00:00,3.4,3.4,3.39,3.39,51500.0,3.1064,3.1064,3.0973,3.0973,51500.0
2006-01-12 13:30:00,3.39,3.4,3.38,3.38,44500.0,3.0973,3.1064,3.0882,3.0882,44500.0
2006-01-12 14:00:00,3.39,3.39,3.37,3.37,98500.0,3.0973,3.0973,3.079,3.079,98500.0
2006-01-12 14:30:00,3.37,3.38,3.35,3.36,97000.0,3.079,3.0882,3.0608,3.0699,97000.0
2006-01-12 15:00:00,3.36,3.38,3.36,3.36,81500.0,3.0699,3.0882,3.0699,3.0699,81500.0
2006-01-12 15:30:00,3.36,3.37,3.34,3.35,143000.0,3.0699,3.079,3.0516,3.0608,143000.0
2006-01-13 09:30:00,3.36,3.4,3.36,3.38,37500.0,3.0699,3.1064,3.0699,3.0882,37500.0
2006-01-13 10:00:00,3.38,3.39,3.38,3.38,36500.0,3.0882,3.0973,3.0882,3.0882,36500.0
2006-01-13 10:30:00,3.38,3.38,3.35,3.35,44500.0,3.0882,3.0882,3.0608,3.0608,44500.0
2006-01-13 11:00:00,3.35,3.36,3.35,3.35,33000.0,3.0608,3.0699,3.0608,3.0608,33000.0
2006-01-13 11:30:00,3.35,3.35,3.32,3.32,265000.0,3.0608,3.0608,3.0334,3.0334,265000.0
2006-01-13 12:00:00,3.33,3.33,3.32,3.33,33000.0,3.0425,3.0425,3.0334,3.0425,33000.0
2006-01-13 12:30:00,3.33,3.33,3.29,3.3,125000.0,3.0425,3.0425,3.0059,3.0151,125000.0
2006-01-13 13:00:00,3.3,3.32,3.3,3.32,60000.0,3.0151,3.0334,3.0151,3.0334,60000.0
2006-01-13 13:30:00,3.32,3.32,3.32,3.32,38000.0,3.0334,3.0334,3.0334,3.0334,38000.0
2006-01-13 14:00:00,3.33,3.34,3.33,3.34,32500.0,3.0425,3.0516,3.0425,3.0516,32500.0
2006-01-13 14:30:00,3.34,3.35,3.33,3.34,51000.0,3.0516,3.0608,3.0425,3.0516,51000.0
2006-01-13 15:00:00,3.34,3.34,3.31,3.33,78500.0,3.0516,3.0516,3.0242,3.0425,78500.0
2006-01-13 15:30:00,3.33,3.35,3.33,3.34,91500.0,3.0425,3.0608,3.0425,3.0516,91500.0
2006-01-17 09:30:00,3.3,3.35,3.3,3.31,82000.0,3.0151,3.0608,3.0151,3.0242,82000.0
2006-01-17 10:00:00,3.31,3.32,3.26,3.3,187000.0,3.0242,3.0334,2.9785,3.0151,187000.0
2006-01-17 10:30:00,3.3,3.37,3.3,3.35,648500.0,3.0151,3.079,3.0151,3.0608,648500.0
2006-01-17 11:00:00,3.35,3.35,3.34,3.34,91000.0,3.0608,3.0608,3.0516,3.0516,91000.0
2006-01-17 11:30:00,3.34,3.35,3.34,3.35,80000.0,3.0516,3.0608,3.0516,3.0608,80000.0
2006-01-17 12:00:00,3.35,3.41,3.35,3.39,310500.0,3.0608,3.1156,3.0608,3.0973,310500.0
2006-01-17 12:30:00,3.38,3.4,3.38,3.38,163000.0,3.0882,3.1064,3.0882,3.0882,163000.0
2006-01-17 13:00:00,3.38,3.39,3.37,3.38,262000.0,3.0882,3.0973,3.079,3.0882,262000.0
2006-01-17 13:30:00,3.38,3.38,3.37,3.38,42000.0,3.0882,3.0882,3.079,3.0882,42000.0
2006-01-17 14:00:00,3.38,3.4,3.37,3.38,75000.0,3.0882,3.1064,3.079,3.0882,75000.0
2006-01-17 14:30:00,3.38,3.4,3.38,3.4,247500.0,3.0882,3.1064,3.0882,3.1064,247500.0
2006-01-17 15:00:00,3.39,3.4,3.37,3.37,1013500.0,3.0973,3.1064,3.079,3.079,1013500.0
2006-01-17 15:30:00,3.37,3.39,3.37,3.38,440500.0,3.079,3.0973,3.079,3.0882,440500.0
2006-01-18 09:30:00,3.39,3.39,3.35,3.37,266000.0,3.0973,3.0973,3.0608,3.079,266000.0
2006-01-18 10:00:00,3.37,3.4,3.37,3.39,229000.0,3.079,3.1064,3.079,3.0973,229000.0
2006-01-18 10:30:00,3.4,3.4,3.38,3.39,162500.0,3.1064,3.1064,3.0882,3.0973,162500.0
2006-01-18 11:00:00,3.39,3.4,3.39,3.39,50500.0,3.0973,3.1064,3.0973,3.0973,50500.0
2006-01-18 11:30:00,3.39,3.4,3.39,3.39,88500.0,3.0973,3.1064,3.0973,3.0973,88500.0
2006-01-18 12:00:00,3.39,3.39,3.37,3.37,62500.0,3.0973,3.0973,3.079,3.079,62500.0
2006-01-18 12:30:00,3.37,3.38,3.37,3.37,18000.0,3.079,3.0882,3.079,3.079,18000.0
2006-01-18 13:00:00,3.37,3.39,3.37,3.37,112000.0,3.079,3.0973,3.079,3.079,112000.0
2006-01-18 13:30:00,3.38,3.39,3.37,3.38,85500.0,3.0882,3.0973,3.079,3.0882,85500.0
2006-01-18 14:00:00,3.38,3.39,3.38,3.39,98000.0,3.0882,3.0973,3.0882,3.0973,98000.0
2006-01-18 14:30:00,3.39,3.39,3.38,3.39,85500.0,3.0973,3.0973,3.0882,3.0973,85500.0
2006-01-18 15:00:00,3.38,3.4,3.38,3.4,200000.0,3.0882,3.1064,3.0882,3.1064,200000.0
2006-01-18 15:30:00,3.4,3.4,3.39,3.39,391000.0,3.1064,3.1064,3.0973,3.0973,391000.0
2006-01-19 09:30:00,3.4,3.42,3.37,3.38,270500.0,3.1064,3.1247,3.079,3.0882,270500.0
2006-01-19 10:00:00,3.39,3.41,3.39,3.4,201500.0,3.0973,3.1156,3.0973,3.1064,201500.0
2006-01-19 10:30:00,3.4,3.4,3.39,3.39,106000.0,3.1064,3.1064,3.0973,3.0973,106000.0
2006-01-19 11:00:00,3.4,3.4,3.38,3.38,88000.0,3.1064,3.1064,3.0882,3.0882,88000.0
2006-01-19 11:30:00,3.38,3.38,3.37,3.38,248000.0,3.0882,3.0882,3.079,3.0882,248000.0
2006-01-19 12:00:00,3.38,3.39,3.38,3.39,101500.0,3.0882,3.0973,3.0882,3.0973,101500.0
2006-01-19 12:30:00,3.39,3.39,3.38,3.39,288500.0,3.0973,3.0973,3.0882,3.0973,288500.0
2006-01-19 13:00:00,3.39,3.39,3.39,3.39,32000.0,3.0973,3.0973,3.0973,3.0973,32000.0
2006-01-19 13:30:00,3.39,3.39,3.37,3.38,127000.0,3.0973,3.0973,3.079,3.0882,127000.0
2006-01-19 14:00:00,3.38,3.39,3.36,3.36,141500.0,3.0882,3.0973,3.0699,3.0699,141500.0
2006-01-19 14:30:00,3.36,3.38,3.36,3.38,79000.0,3.0699,3.0882,3.0699,3.0882,79000.0
2006-01-19 15:00:00,3.38,3.39,3.37,3.38,67000.0,3.0882,3.0973,3.079,3.0882,67000.0
2006-01-19 15:30:00,3.38,3.38,3.37,3.38,84000.0,3.0882,3.0882,3.079,3.0882,84000.0
2006-01-20 09:30:00,3.41,3.41,3.39,3.4,213000.0,3.1156,3.1156,3.0973,3.1064,213000.0
2006-01-20 10:00:00,3.4,3.4,3.35,3.35,91000.0,3.1064,3.1064,3.0608,3.0608,91000.0
2006-01-20 10:30:00,3.36,3.36,3.27,3.31,477500.0,3.0699,3.0699,2.9877,3.0242,477500.0
2006-01-20 11:00:00,3.31,3.34,3.29,3.33,117000.0,3.0242,3.0516,3.0059,3.0425,117000.0
2006-01-20 11:30:00,3.33,3.33,3.31,3.32,141500.0,3.0425,3.0425,3.0242,3.0334,141500.0
2006-01-20 12:00:00,3.32,3.33,3.32,3.33,86000.0,3.0334,3.0425,3.0334,3.0425,86000.0
2006-01-20 12:30:00,3.33,3.33,3.32,3.33,65500.0,3.0425,3.0425,3.0334,3.0425,65500.0
2006-01-20 13:00:00,3.33,3.33,3.32,3.33,66000.0,3.0425,3.0425,3.0334,3.0425,66000.0
2006-01-20 13:30:00,3.33,3.33,3.28,3.28,112500.0,3.0425,3.0425,2.9968,2.9968,112500.0
2006-01-20 14:00:00,3.27,3.32,3.27,3.3,166000.0,2.9877,3.0334,2.9877,3.0151,166000.0
2006-01-20 14:30:00,3.3,3.3,3.27,3.27,158500.0,3.0151,3.0151,2.9877,2.9877,158500.0
2006-01-20 15:00:00,3.27,3.29,3.25,3.26,107500.0,2.9877,3.0059,2.9694,2.9785,107500.0
2006-01-20 15:30:00,3.26,3.29,3.26,3.29,147000.0,2.9785,3.0059,2.9785,3.0059,147000.0
2006-01-23 09:30:00,3.31,3.33,3.29,3.3,238000.0,3.0242,3.0425,3.0059,3.0151,238000.0
2006-01-23 10:00:00,3.3,3.32,3.29,3.3,246000.0,3.0151,3.0334,3.0059,3.0151,246000.0
2006-01-23 10:30:00,3.3,3.31,3.29,3.3,188000.0,3.0151,3.0242,3.0059,3.0151,188000.0
2006-01-23 11:00:00,3.3,3.3,3.29,3.3,147000.0,3.0151,3.0151,3.0059,3.0151,147000.0
2006-01-23 11:30:00,3.3,3.35,3.3,3.35,455000.0,3.0151,3.0608,3.0151,3.0608,455000.0
2006-01-23 12:00:00,3.35,3.35,3.33,3.33,169000.0,3.0608,3.0608,3.0425,3.0425,169000.0
2006-01-23 12:30:00,3.33,3.34,3.32,3.34,119500.0,3.0425,3.0516,3.0334,3.0516,119500.0
2006-01-23 13:00:00,3.34,3.34,3.32,3.34,167500.0,3.0516,3.0516,3.0334,3.0516,167500.0
2006-01-23 13:30:00,3.34,3.34,3.32,3.32,181500.0,3.0516,3.0516,3.0334,3.0334,181500.0
2006-01-23 14:00:00,3.32,3.33,3.31,3.32,123500.0,3.0334,3.0425,3.0242,3.0334,123500.0
2006-01-23 14:30:00,3.31,3.33,3.3,3.33,88500.0,3.0242,3.0425,3.0151,3.0425,88500.0
2006-01-23 15:00:00,3.33,3.34,3.31,3.32,85500.0,3.0425,3.0516,3.0242,3.0334,85500.0
2006-01-23 15:30:00,3.32,3.32,3.29,3.3,167000.0,3.0334,3.0334,3.0059,3.0151,167000.0
2006-01-24 09:30:00,3.32,3.34,3.31,3.33,124000.0,3.0334,3.0516,3.0242,3.0425,124000.0
2006-01-24 10:00:00,3.34,3.34,3.29,3.3,166500.0,3.0516,3.0516,3.0059,3.0151,166500.0
2006-01-24 10:30:00,3.31,3.32,3.28,3.31,210000.0,3.0242,3.0334,2.9968,3.0242,210000.0
2006-01-24 11:00:00,3.31,3.32,3.31,3.31,143000.0,3.0242,3.0334,3.0242,3.0242,143000.0
2006-01-24 11:30:00,3.31,3.34,3.31,3.33,82000.0,3.0242,3.0516,3.0242,3.0425,82000.0
2006-01-24 12:00:00,3.32,3.35,3.32,3.34,76500.0,3.0334,3.0608,3.0334,3.0516,76500.0
2006-01-24 12:30:00,3.34,3.34,3.34,3.34,69000.0,3.0516,3.0516,3.0516,3.0516,69000.0
2006-01-24 13:00:00,3.34,3.35,3.34,3.34,46500.0,3.0516,3.0608,3.0516,3.0516,46500.0
2006-01-24 13:30:00,3.35,3.37,3.34,3.37,41500.0,3.0608,3.079,3.0516,3.079,41500.0
2006-01-24 14:00:00,3.37,3.39,3.35,3.35,92500.0,3.079,3.0973,3.0608,3.0608,92500.0
2006-01-24 14:30:00,3.35,3.37,3.35,3.35,102500.0,3.0608,3.079,3.0608,3.0608,102500.0
2006-01-24 15:00:00,3.35,3.38,3.35,3.38,97500.0,3.0608,3.0882,3.0608,3.0882,97500.0
2006-01-24 15:30:00,3.37,3.38,3.32,3.37,299000.0,3.079,3.0882,3.0334,3.079,299000.0
2006-01-25 09:30:00,3.38,3.4,3.36,3.38,428000.0,3.0882,3.1064,3.0699,3.0882,428000.0
2006-01-25 10:00:00,3.39,3.41,3.39,3.39,248500.0,3.0973,3.1156,3.0973,3.0973,248500.0
2006-01-25 10:30:00,3.39,3.4,3.39,3.4,116000.0,3.0973,3.1064,3.0973,3.1064,116000.0
2006-01-25 11:00:00,3.4,3.4,3.38,3.39,87500.0,3.1064,3.1064,3.0882,3.0973,87500.0
2006-01-25 11:30:00,3.39,3.39,3.37,3.37,69500.0,3.0973,3.0973,3.079,3.079,69500.0
2006-01-25 12:00:00,3.37,3.39,3.37,3.38,107000.0,3.079,3.0973,3.079,3.0882,107000.0
2006-01-25 12:30:00,3.38,3.39,3.36,3.36,69500.0,3.0882,3.0973,3.0699,3.0699,69500.0
2006-01-25 13:00:00,3.37,3.37,3.35,3.36,67500.0,3.079,3.079,3.0608,3.0699,67500.0
2006-01-25 13:30:00,3.36,3.36,3.35,3.36,290000.0,3.0699,3.0699,3.0608,3.0699,290000.0
2006-01-25 14:00:00,3.35,3.36,3.34,3.36,273000.0,3.0608,3.0699,3.0516,3.0699,273000.0
2006-01-25 14:30:00,3.36,3.37,3.33,3.34,306000.0,3.0699,3.079,3.0425,3.0516,306000.0
2006-01-25 15:00:00,3.35,3.36,3.33,3.35,306500.0,3.0608,3.0699,3.0425,3.0608,306500.0
2006-01-25 15:30:00,3.35,3.35,3.33,3.35,182500.0,3.0608,3.0608,3.0425,3.0608,182500.0
2006-01-26 09:30:00,3.43,3.44,3.39,3.39,342500.0,3.1339,3.143,3.0973,3.0973,342500.0
2006-01-26 10:00:00,3.39,3.4,3.38,3.39,142500.0,3.0973,3.1064,3.0882,3.0973,142500.0
2006-01-26 10:30:00,3.39,3.39,3.38,3.39,146000.0,3.0973,3.0973,3.0882,3.0973,146000.0
2006-01-26 11:00:00,3.39,3.39,3.39,3.39,69000.0,3.0973,3.0973,3.0973,3.0973,69000.0
2006-01-26 11:30:00,3.39,3.39,3.38,3.39,114500.0,3.0973,3.0973,3.0882,3.0973,114500.0
2006-01-26 12:00:00,3.39,3.39,3.38,3.38,118000.0,3.0973,3.0973,3.0882,3.0882,118000.0
2006-01-26 12:30:00,3.38,3.39,3.35,3.35,167000.0,3.0882,3.0973,3.0608,3.0608,167000.0
2006-01-26 13:00:00,3.35,3.38,3.35,3.36,130000.0,3.0608,3.0882,3.0608,3.0699,130000.0
2006-01-26 13:30:00,3.36,3.36,3.35,3.36,172000.0,3.0699,3.0699,3.0608,3.0699,172000.0
2006-01-26 14:00:00,3.36,3.36,3.35,3.36,187500.0,3.0699,3.0699,3.0608,3.0699,187500.0
2006-01-26 14:30:00,3.36,3.36,3.35,3.36,133000.0,3.0699,3.0699,3.0608,3.0699,133000.0
2006-01-26 15:00:00,3.36,3.36,3.34,3.35,259000.0,3.0699,3.0699,3.0516,3.0608,259000.0
2006-01-26 15:30:00,3.35,3.35,3.29,3.3,377500.0,3.0608,3.0608,3.0059,3.0151,377500.0
2006-01-27 09:30:00,3.3,3.35,3.3,3.33,172500.0,3.0151,3.0608,3.0151,3.0425,172500.0
2006-01-27 10:00:00,3.33,3.36,3.31,3.36,296500.0,3.0425,3.0699,3.0242,3.0699,296500.0
2006-01-27 10:30:00,3.36,3.38,3.36,3.38,151000.0,3.0699,3.0882,3.0699,3.0882,151000.0
2006-01-27 11:00:00,3.38,3.4,3.37,3.4,292000.0,3.0882,3.1064,3.079,3.1064,292000.0
2006-01-27 11:30:00,3.4,3.4,3.38,3.39,182500.0,3.1064,3.1064,3.0882,3.0973,182500.0
2006-01-27 12:00:00,3.39,3.39,3.37,3.39,121500.0,3.0973,3.0973,3.079,3.0973,121500.0
2006-01-27 12:30:00,3.39,3.39,3.39,3.39,71500.0,3.0973,3.0973,3.0973,3.0973,71500.0
2006-01-27 13:00:00,3.39,3.39,3.38,3.39,216500.0,3.0973,3.0973,3.0882,3.0973,216500.0
2006-01-27 13:30:00,3.38,3.38,3.36,3.37,72500.0,3.0882,3.0882,3.0699,3.079,72500.0
2006-01-27 14:00:00,3.37,3.38,3.36,3.37,86000.0,3.079,3.0882,3.0699,3.079,86000.0
2006-01-27 14:30:00,3.37,3.38,3.37,3.38,52000.0,3.079,3.0882,3.079,3.0882,52000.0
2006-01-27 15:00:00,3.38,3.39,3.38,3.39,80500.0,3.0882,3.0973,3.0882,3.0973,80500.0
2006-01-27 15:30:00,3.39,3.39,3.36,3.37,179500.0,3.0973,3.0973,3.0699,3.079,179500.0
2006-01-30 09:30:00,3.37,3.39,3.36,3.37,89000.0,3.079,3.0973,3.0699,3.079,89000.0
2006-01-30 10:00:00,3.37,3.38,3.35,3.37,122500.0,3.079,3.0882,3.0608,3.079,122500.0
2006-01-30 10:30:00,3.37,3.37,3.35,3.36,79000.0,3.079,3.079,3.0608,3.0699,79000.0
2006-01-30 11:00:00,3.35,3.35,3.34,3.35,72000.0,3.0608,3.0608,3.0516,3.0608,72000.0
2006-01-30 11:30:00,3.34,3.35,3.32,3.33,72500.0,3.0516,3.0608,3.0334,3.0425,72500.0
2006-01-30 12:00:00,3.33,3.33,3.32,3.32,47000.0,3.0425,3.0425,3.0334,3.0334,47000.0
2006-01-30 12:30:00,3.32,3.34,3.32,3.33,88500.0,3.0334,3.0516,3.0334,3.0425,88500.0
2006-01-30 13:00:00,3.33,3.34,3.32,3.33,52000.0,3.0425,3.0516,3.0334,3.0425,52000.0
2006-01-30 13:30:00,3.33,3.35,3.33,3.34,61000.0,3.0425,3.0608,3.0425,3.0516,61000.0
2006-01-30 14:00:00,3.34,3.34,3.31,3.31,134500.0,3.0516,3.0516,3.0242,3.0242,134500.0
2006-01-30 14:30:00,3.31,3.38,3.31,3.32,117000.0,3.0242,3.0882,3.0242,3.0334,117000.0
2006-01-30 15:00:00,3.32,3.32,3.3,3.31,313500.0,3.0334,3.0334,3.0151,3.0242,313500.0
2006-01-30 15:30:00,3.31,3.31,3.29,3.3,323500.0,3.0242,3.0242,3.0059,3.0151,323500.0
2006-01-31 09:30:00,3.29,3.32,3.28,3.32,65000.0,3.0059,3.0334,2.9968,3.0334,65000.0
2006-01-31 10:00:00,3.32,3.34,3.32,3.33,101500.0,3.0334,3.0516,3.0334,3.0425,101500.0
2006-01-31 10:30:00,3.33,3.36,3.33,3.36,112000.0,3.0425,3.0699,3.0425,3.0699,112000.0
2006-01-31 11:00:00,3.36,3.36,3.35,3.36,76000.0,3.0699,3.0699,3.0608,3.0699,76000.0
2006-01-31 11:30:00,3.36,3.39,3.36,3.38,160500.0,3.0699,3.0973,3.0699,3.0882,160500.0
2006-01-31 12:00:00,3.37,3.4,3.37,3.4,202500.0,3.079,3.1064,3.079,3.1064,202500.0
2006-01-31 12:30:00,3.4,3.4,3.39,3.39,166500.0,3.1064,3.1064,3.0973,3.0973,166500.0
2006-01-31 13:00:00,3.39,3.41,3.39,3.4,240500.0,3.0973,3.1156,3.0973,3.1064,240500.0
2006-01-31 13:30:00,3.4,3.41,3.4,3.41,407500.0,3.1064,3.1156,3.1064,3.1156,407500.0
2006-01-31 14:00:00,3.41,3.41,3.37,3.37,257500.0,3.1156,3.1156,3.079,3.079,257500.0
2006-01-31 14:30:00,3.37,3.39,3.37,3.38,179500.0,3.079,3.0973,3.079,3.0882,179500.0
2006-01-31 15:00:00,3.39,3.39,3.37,3.38,231000.0,3.0973,3.0973,3.079,3.0882,231000.0
2006-01-31 15:30:00,3.38,3.38,3.33,3.33,312500.0,3.0882,3.0882,3.0425,3.0425,312500.0
2006-02-01 09:30:00,3.32,3.39,3.29,3.39,191000.0,3.0334,3.0973,3.0059,3.0973,191000.0
2006-02-01 10:00:00,3.39,3.42,3.39,3.4,1003500.0,3.0973,3.1247,3.0973,3.1064,1003500.0
2006-02-01 10:30:00,3.4,3.49,3.4,3.46,977500.0,3.1064,3.1887,3.1064,3.1613,977500.0
2006-02-01 11:00:00,3.46,3.48,3.44,3.45,860500.0,3.1613,3.1795,3.143,3.1521,860500.0
2006-02-01 11:30:00,3.45,3.46,3.44,3.45,323500.0,3.1521,3.1613,3.143,3.1521,323500.0
2006-02-01 12:00:00,3.45,3.45,3.42,3.45,136500.0,3.1521,3.1521,3.1247,3.1521,136500.0
2006-02-01 12:30:00,3.45,3.45,3.45,3.45,164500.0,3.1521,3.1521,3.1521,3.1521,164500.0
2006-02-01 13:00:00,3.45,3.46,3.45,3.45,209000.0,3.1521,3.1613,3.1521,3.1521,209000.0
2006-02-01 13:30:00,3.45,3.47,3.45,3.46,571000.0,3.1521,3.1704,3.1521,3.1613,571000.0
2006-02-01 14:00:00,3.46,3.46,3.45,3.46,371500.0,3.1613,3.1613,3.1521,3.1613,371500.0
2006-02-01 14:30:00,3.46,3.47,3.45,3.45,422500.0,3.1613,3.1704,3.1521,3.1521,422500.0
2006-02-01 15:00:00,3.46,3.48,3.45,3.47,565000.0,3.1613,3.1795,3.1521,3.1704,565000.0
2006-02-01 15:30:00,3.47,3.5,3.47,3.48,1630500.0,3.1704,3.1978,3.1704,3.1795,1630500.0
2006-02-02 09:30:00,3.5,3.65,3.5,3.62,1714000.0,3.1978,3.3349,3.1978,3.3075,1714000.0
2006-02-02 10:00:00,3.61,3.75,3.57,3.62,1438500.0,3.2983,3.4262,3.2618,3.3075,1438500.0
2006-02-02 10:30:00,3.62,3.63,3.6,3.62,1390000.0,3.3075,3.3166,3.2892,3.3075,1390000.0
2006-02-02 11:00:00,3.62,3.63,3.6,3.6,814500.0,3.3075,3.3166,3.2892,3.2892,814500.0
2006-02-02 11:30:00,3.6,3.62,3.6,3.62,824500.0,3.2892,3.3075,3.2892,3.3075,824500.0
2006-02-02 12:00:00,3.62,3.63,3.61,3.62,259500.0,3.3075,3.3166,3.2983,3.3075,259500.0
2006-02-02 12:30:00,3.62,3.66,3.61,3.61,365500.0,3.3075,3.344,3.2983,3.2983,365500.0
2006-02-02 13:00:00,3.61,3.63,3.59,3.62,436000.0,3.2983,3.3166,3.28,3.3075,436000.0
2006-02-02 13:30:00,3.62,3.63,3.61,3.62,248500.0,3.3075,3.3166,3.2983,3.3075,248500.0
2006-02-02 14:00:00,3.63,3.63,3.61,3.62,674500.0,3.3166,3.3166,3.2983,3.3075,674500.0
2006-02-02 14:30:00,3.62,3.63,3.6,3.6,190000.0,3.3075,3.3166,3.2892,3.2892,190000.0
2006-02-02 15:00:00,3.6,3.64,3.6,3.63,1258000.0,3.2892,3.3257,3.2892,3.3166,1258000.0
2006-02-02 15:30:00,3.62,3.65,3.61,3.63,644500.0,3.3075,3.3349,3.2983,3.3166,644500.0
2006-02-03 09:30:00,3.64,3.65,3.6,3.64,189000.0,3.3257,3.3349,3.2892,3.3257,189000.0
2006-02-03 10:00:00,3.64,3.64,3.6,3.6,130500.0,3.3257,3.3257,3.2892,3.2892,130500.0
2006-02-03 10:30:00,3.6,3.61,3.58,3.61,195500.0,3.2892,3.2983,3.2709,3.2983,195500.0
2006-02-03 11:00:00,3.61,3.63,3.6,3.62,618000.0,3.2983,3.3166,3.2892,3.3075,618000.0
2006-02-03 11:30:00,3.62,3.63,3.62,3.62,335000.0,3.3075,3.3166,3.3075,3.3075,335000.0
2006-02-03 12:00:00,3.62,3.62,3.6,3.61,85000.0,3.3075,3.3075,3.2892,3.2983,85000.0
2006-02-03 12:30:00,3.6,3.62,3.6,3.62,128000.0,3.2892,3.3075,3.2892,3.3075,128000.0
2006-02-03 13:00:00,3.62,3.63,3.61,3.62,135500.0,3.3075,3.3166,3.2983,3.3075,135500.0
2006-02-03 13:30:00,3.62,3.63,3.62,3.62,92500.0,3.3075,3.3166,3.3075,3.3075,92500.0
2006-02-03 14:00:00,3.62,3.62,3.6,3.61,92500.0,3.3075,3.3075,3.2892,3.2983,92500.0
2006-02-03 14:30:00,3.61,3.62,3.61,3.62,106500.0,3.2983,3.3075,3.2983,3.3075,106500.0
2006-02-03 15:00:00,3.62,3.62,3.61,3.61,361500.0,3.3075,3.3075,3.2983,3.2983,361500.0
2006-02-03 15:30:00,3.61,3.61,3.6,3.6,201500.0,3.2983,3.2983,3.2892,3.2892,201500.0
2006-02-06 09:30:00,3.6,3.63,3.6,3.6,122000.0,3.2892,3.3166,3.2892,3.2892,122000.0
2006-02-06 10:00:00,3.6,3.61,3.59,3.59,103500.0,3.2892,3.2983,3.28,3.28,103500.0
2006-02-06 10:30:00,3.6,3.62,3.59,3.61,76500.0,3.2892,3.3075,3.28,3.2983,76500.0
2006-02-06 11:00:00,3.61,3.61,3.6,3.6,222000.0,3.2983,3.2983,3.2892,3.2892,222000.0
2006-02-06 11:30:00,3.6,3.6,3.6,3.6,55000.0,3.2892,3.2892,3.2892,3.2892,55000.0
2006-02-06 12:00:00,3.6,3.6,3.6,3.6,62500.0,3.2892,3.2892,3.2892,3.2892,62500.0
2006-02-06 12:30:00,3.6,3.6,3.6,3.6,113500.0,3.2892,3.2892,3.2892,3.2892,113500.0
2006-02-06 13:00:00,3.6,3.6,3.6,3.6,62500.0,3.2892,3.2892,3.2892,3.2892,62500.0
2006-02-06 13:30:00,3.6,3.6,3.59,3.59,211000.0,3.2892,3.2892,3.28,3.28,211000.0
2006-02-06 14:00:00,3.59,3.61,3.58,3.6,138000.0,3.28,3.2983,3.2709,3.2892,138000.0
2006-02-06 14:30:00,3.6,3.61,3.6,3.61,80500.0,3.2892,3.2983,3.2892,3.2983,80500.0
2006-02-06 15:00:00,3.61,3.63,3.6,3.61,142000.0,3.2983,3.3166,3.2892,3.2983,142000.0
2006-02-06 15:30:00,3.61,3.62,3.6,3.61,779000.0,3.2983,3.3075,3.2892,3.2983,779000.0
2006-02-07 09:30:00,3.62,3.7,3.6,3.68,207000.0,3.3075,3.3805,3.2892,3.3623,207000.0
2006-02-07 10:00:00,3.69,3.7,3.67,3.69,127000.0,3.3714,3.3805,3.3531,3.3714,127000.0
2006-02-07 10:30:00,3.69,3.69,3.61,3.66,160000.0,3.3714,3.3714,3.2983,3.344,160000.0
2006-02-07 11:00:00,3.66,3.66,3.64,3.65,159000.0,3.344,3.344,3.3257,3.3349,159000.0
2006-02-07 11:30:00,3.64,3.65,3.62,3.64,370000.0,3.3257,3.3349,3.3075,3.3257,370000.0
2006-02-07 12:00:00,3.64,3.64,3.6,3.61,140000.0,3.3257,3.3257,3.2892,3.2983,140000.0
2006-02-07 12:30:00,3.61,3.63,3.6,3.63,75500.0,3.2983,3.3166,3.2892,3.3166,75500.0
2006-02-07 13:00:00,3.63,3.63,3.6,3.62,148500.0,3.3166,3.3166,3.2892,3.3075,148500.0
2006-02-07 13:30:00,3.61,3.62,3.6,3.62,46500.0,3.2983,3.3075,3.2892,3.3075,46500.0
2006-02-07 14:00:00,3.63,3.63,3.6,3.62,166500.0,3.3166,3.3166,3.2892,3.3075,166500.0
2006-02-07 14:30:00,3.62,3.62,3.6,3.61,72000.0,3.3075,3.3075,3.2892,3.2983,72000.0
2006-02-07 15:00:00,3.61,3.62,3.6,3.61,153500.0,3.2983,3.3075,3.2892,3.2983,153500.0
2006-02-07 15:30:00,3.61,3.62,3.6,3.61,255500.0,3.2983,3.3075,3.2892,3.2983,255500.0
2006-02-08 09:30:00,3.62,3.63,3.59,3.61,645000.0,3.3075,3.3166,3.28,3.2983,645000.0
2006-02-08 10:00:00,3.61,3.62,3.6,3.61,171500.0,3.2983,3.3075,3.2892,3.2983,171500.0
2006-02-08 10:30:00,3.6,3.61,3.6,3.6,605000.0,3.2892,3.2983,3.2892,3.2892,605000.0
2006-02-08 11:00:00,3.61,3.61,3.59,3.6,315000.0,3.2983,3.2983,3.28,3.2892,315000.0
2006-02-08 11:30:00,3.6,3.61,3.6,3.61,274000.0,3.2892,3.2983,3.2892,3.2983,274000.0
2006-02-08 12:00:00,3.61,3.61,3.6,3.61,103500.0,3.2983,3.2983,3.2892,3.2983,103500.0
2006-02-08 12:30:00,3.61,3.61,3.6,3.61,223000.0,3.2983,3.2983,3.2892,3.2983,223000.0
2006-02-08 13:00:00,3.6,3.61,3.6,3.6,487000.0,3.2892,3.2983,3.2892,3.2892,487000.0
2006-02-08 13:30:00,3.6,3.61,3.6,3.6,263000.0,3.2892,3.2983,3.2892,3.2892,263000.0
2006-02-08 14:00:00,3.6,3.61,3.6,3.6,146000.0,3.2892,3.2983,3.2892,3.2892,146000.0
2006-02-08 14:30:00,3.61,3.61,3.6,3.61,174500.0,3.2983,3.2983,3.2892,3.2983,174500.0
2006-02-08 15:00:00,3.61,3.62,3.6,3.61,208000.0,3.2983,3.3075,3.2892,3.2983,208000.0
2006-02-08 15:30:00,3.61,3.66,3.61,3.63,226500.0,3.2983,3.344,3.2983,3.3166,226500.0
2006-02-09 09:30:00,3.66,3.68,3.64,3.66,168500.0,3.344,3.3623,3.3257,3.344,168500.0
2006-02-09 10:00:00,3.66,3.68,3.65,3.65,145500.0,3.344,3.3623,3.3349,3.3349,145500.0
2006-02-09 10:30:00,3.66,3.66,3.65,3.66,114000.0,3.344,3.344,3.3349,3.344,114000.0
2006-02-09 11:00:00,3.66,3.66,3.64,3.66,174500.0,3.344,3.344,3.3257,3.344,174500.0
2006-02-09 11:30:00,3.66,3.66,3.64,3.64,64000.0,3.344,3.344,3.3257,3.3257,64000.0
2006-02-09 12:00:00,3.64,3.64,3.62,3.64,81000.0,3.3257,3.3257,3.3075,3.3257,81000.0
2006-02-09 12:30:00,3.64,3.64,3.63,3.63,97000.0,3.3257,3.3257,3.3166,3.3166,97000.0
2006-02-09 13:00:00,3.63,3.64,3.6,3.6,438000.0,3.3166,3.3257,3.2892,3.2892,438000.0
2006-02-09 13:30:00,3.6,3.61,3.6,3.6,980000.0,3.2892,3.2983,3.2892,3.2892,980000.0
2006-02-09 14:00:00,3.61,3.61,3.6,3.61,145000.0,3.2983,3.2983,3.2892,3.2983,145000.0
2006-02-09 14:30:00,3.61,3.61,3.6,3.6,164500.0,3.2983,3.2983,3.2892,3.2892,164500.0
2006-02-09 15:00:00,3.6,3.6,3.59,3.59,537000.0,3.2892,3.2892,3.28,3.28,537000.0
2006-02-09 15:30:00,3.58,3.58,3.54,3.56,375500.0,3.2709,3.2709,3.2344,3.2526,375500.0
2006-02-10 09:30:00,3.54,3.55,3.51,3.53,194000.0,3.2344,3.2435,3.207,3.2252,194000.0
2006-02-10 10:00:00,3.52,3.54,3.52,3.53,69000.0,3.2161,3.2344,3.2161,3.2252,69000.0
2006-02-10 10:30:00,3.52,3.53,3.52,3.52,131000.0,3.2161,3.2252,3.2161,3.2161,131000.0
2006-02-10 11:00:00,3.52,3.53,3.52,3.52,146000.0,3.2161,3.2252,3.2161,3.2161,146000.0
2006-02-10 11:30:00,3.52,3.55,3.52,3.54,37000.0,3.2161,3.2435,3.2161,3.2344,37000.0
2006-02-10 12:00:00,3.54,3.56,3.53,3.56,71000.0,3.2344,3.2526,3.2252,3.2526,71000.0
2006-02-10 12:30:00,3.55,3.56,3.52,3.53,66500.0,3.2435,3.2526,3.2161,3.2252,66500.0
2006-02-10 13:00:00,3.53,3.54,3.52,3.53,74500.0,3.2252,3.2344,3.2161,3.2252,74500.0
2006-02-10 13:30:00,3.53,3.53,3.53,3.53,193500.0,3.2252,3.2252,3.2252,3.2252,193500.0
2006-02-10 14:00:00,3.53,3.54,3.52,3.52,84000.0,3.2252,3.2344,3.2161,3.2161,84000.0
2006-02-10 14:30:00,3.52,3.54,3.5,3.53,268000.0,3.2161,3.2344,3.1978,3.2252,268000.0
2006-02-10 15:00:00,3.53,3.53,3.51,3.52,286000.0,3.2252,3.2252,3.207,3.2161,286000.0
2006-02-10 15:30:00,3.52,3.53,3.51,3.52,188000.0,3.2161,3.2252,3.207,3.2161,188000.0
2006-02-13 09:30:00,3.5,3.52,3.46,3.51,241500.0,3.1978,3.2161,3.1613,3.207,241500.0
2006-02-13 10:00:00,3.5,3.5,3.48,3.48,59500.0,3.1978,3.1978,3.1795,3.1795,59500.0
2006-02-13 10:30:00,3.48,3.54,3.48,3.53,87000.0,3.1795,3.2344,3.1795,3.2252,87000.0
2006-02-13 11:00:00,3.53,3.54,3.52,3.52,55000.0,3.2252,3.2344,3.2161,3.2161,55000.0
2006-02-13 11:30:00,3.52,3.52,3.5,3.5,33500.0,3.2161,3.2161,3.1978,3.1978,33500.0
2006-02-13 12:00:00,3.5,3.52,3.5,3.52,70000.0,3.1978,3.2161,3.1978,3.2161,70000.0
2006-02-13 12:30:00,3.51,3.51,3.5,3.5,82000.0,3.207,3.207,3.1978,3.1978,82000.0
2006-02-13 13:00:00,3.5,3.51,3.49,3.5,117000.0,3.1978,3.207,3.1887,3.1978,117000.0
2006-02-13 13:30:00,3.5,3.51,3.5,3.5,106500.0,3.1978,3.207,3.1978,3.1978,106500.0
2006-02-13 14:00:00,3.5,3.51,3.5,3.5,78500.0,3.1978,3.207,3.1978,3.1978,78500.0
2006-02-13 14:30:00,3.5,3.51,3.47,3.5,46500.0,3.1978,3.207,3.1704,3.1978,46500.0
2006-02-13 15:00:00,3.5,3.5,3.48,3.49,44500.0,3.1978,3.1978,3.1795,3.1887,44500.0
2006-02-13 15:30:00,3.5,3.5,3.49,3.5,82500.0,3.1978,3.1978,3.1887,3.1978,82500.0
2006-02-14 09:30:00,3.51,3.52,3.48,3.5,130000.0,3.207,3.2161,3.1795,3.1978,130000.0
2006-02-14 10:00:00,3.5,3.51,3.5,3.5,62500.0,3.1978,3.207,3.1978,3.1978,62500.0
2006-02-14 10:30:00,3.5,3.51,3.48,3.5,247000.0,3.1978,3.207,3.1795,3.1978,247000.0
2006-02-14 11:00:00,3.51,3.57,3.51,3.55,112000.0,3.207,3.2618,3.207,3.2435,112000.0
2006-02-14 11:30:00,3.55,3.56,3.52,3.52,179000.0,3.2435,3.2526,3.2161,3.2161,179000.0
2006-02-14 12:00:00,3.52,3.52,3.5,3.5,221500.0,3.2161,3.2161,3.1978,3.1978,221500.0
2006-02-14 12:30:00,3.51,3.51,3.49,3.51,210500.0,3.207,3.207,3.1887,3.207,210500.0
2006-02-14 13:00:00,3.51,3.51,3.5,3.5,100000.0,3.207,3.207,3.1978,3.1978,100000.0
2006-02-14 13:30:00,3.5,3.52,3.5,3.5,45500.0,3.1978,3.2161,3.1978,3.1978,45500.0
2006-02-14 14:00:00,3.5,3.51,3.5,3.51,102500.0,3.1978,3.207,3.1978,3.207,102500.0
2006-02-14 14:30:00,3.51,3.51,3.5,3.51,130000.0,3.207,3.207,3.1978,3.207,130000.0
2006-02-14 15:00:00,3.51,3.52,3.49,3.5,203000.0,3.207,3.2161,3.1887,3.1978,203000.0
2006-02-14 15:30:00,3.5,3.51,3.5,3.51,202000.0,3.1978,3.207,3.1978,3.207,202000.0
2006-02-15 09:30:00,3.49,3.51,3.49,3.5,103000.0,3.1887,3.207,3.1887,3.1978,103000.0
2006-02-15 10:00:00,3.5,3.53,3.47,3.51,235500.0,3.1978,3.2252,3.1704,3.207,235500.0
2006-02-15 10:30:00,3.52,3.54,3.51,3.52,163000.0,3.2161,3.2344,3.207,3.2161,163000.0
2006-02-15 11:00:00,3.52,3.52,3.5,3.5,84500.0,3.2161,3.2161,3.1978,3.1978,84500.0
2006-02-15 11:30:00,3.5,3.52,3.49,3.51,44500.0,3.1978,3.2161,3.1887,3.207,44500.0
2006-02-15 12:00:00,3.52,3.54,3.52,3.54,59500.0,3.2161,3.2344,3.2161,3.2344,59500.0
2006-02-15 12:30:00,3.53,3.53,3.52,3.53,43000.0,3.2252,3.2252,3.2161,3.2252,43000.0
2006-02-15 13:00:00,3.53,3.53,3.5,3.5,205500.0,3.2252,3.2252,3.1978,3.1978,205500.0
2006-02-15 13:30:00,3.5,3.53,3.5,3.5,228000.0,3.1978,3.2252,3.1978,3.1978,228000.0
2006-02-15 14:00:00,3.5,3.52,3.49,3.52,158000.0,3.1978,3.2161,3.1887,3.2161,158000.0
2006-02-15 14:30:00,3.52,3.53,3.48,3.51,481000.0,3.2161,3.2252,3.1795,3.207,481000.0
2006-02-15 15:00:00,3.51,3.51,3.49,3.49,150500.0,3.207,3.207,3.1887,3.1887,150500.0
2006-02-15 15:30:00,3.5,3.54,3.49,3.54,480000.0,3.1978,3.2344,3.1887,3.2344,480000.0
2006-02-16 09:30:00,3.55,3.6,3.52,3.55,429000.0,3.2435,3.2892,3.2161,3.2435,429000.0
2006-02-16 10:00:00,3.55,3.58,3.55,3.57,186000.0,3.2435,3.2709,3.2435,3.2618,186000.0
2006-02-16 10:30:00,3.57,3.57,3.54,3.55,129000.0,3.2618,3.2618,3.2344,3.2435,129000.0
2006-02-16 11:00:00,3.55,3.55,3.52,3.54,94000.0,3.2435,3.2435,3.2161,3.2344,94000.0
2006-02-16 11:30:00,3.54,3.55,3.53,3.53,63500.0,3.2344,3.2435,3.2252,3.2252,63500.0
2006-02-16 12:00:00,3.53,3.54,3.51,3.52,109000.0,3.2252,3.2344,3.207,3.2161,109000.0
2006-02-16 12:30:00,3.51,3.53,3.51,3.52,18500.0,3.207,3.2252,3.207,3.2161,18500.0
2006-02-16 13:00:00,3.52,3.54,3.52,3.52,95500.0,3.2161,3.2344,3.2161,3.2161,95500.0
2006-02-16 13:30:00,3.52,3.53,3.51,3.53,52000.0,3.2161,3.2252,3.207,3.2252,52000.0
2006-02-16 14:00:00,3.53,3.53,3.5,3.51,76000.0,3.2252,3.2252,3.1978,3.207,76000.0
2006-02-16 14:30:00,3.51,3.52,3.5,3.51,205000.0,3.207,3.2161,3.1978,3.207,205000.0
2006-02-16 15:00:00,3.51,3.52,3.48,3.5,236000.0,3.207,3.2161,3.1795,3.1978,236000.0
2006-02-16 15:30:00,3.51,3.55,3.51,3.53,342500.0,3.207,3.2435,3.207,3.2252,342500.0
2006-02-17 09:30:00,3.55,3.55,3.49,3.51,257500.0,3.2435,3.2435,3.1887,3.207,257500.0
2006-02-17 10:00:00,3.51,3.51,3.48,3.5,124500.0,3.207,3.207,3.1795,3.1978,124500.0
2006-02-17 10:30:00,3.5,3.51,3.5,3.5,165000.0,3.1978,3.207,3.1978,3.1978,165000.0
2006-02-17 11:00:00,3.5,3.52,3.5,3.5,190500.0,3.1978,3.2161,3.1978,3.1978,190500.0
2006-02-17 11:30:00,3.51,3.52,3.5,3.51,111000.0,3.207,3.2161,3.1978,3.207,111000.0
2006-02-17 12:00:00,3.51,3.52,3.5,3.5,147500.0,3.207,3.2161,3.1978,3.1978,147500.0
2006-02-17 12:30:00,3.5,3.5,3.49,3.49,57500.0,3.1978,3.1978,3.1887,3.1887,57500.0
2006-02-17 13:00:00,3.49,3.51,3.49,3.5,145000.0,3.1887,3.207,3.1887,3.1978,145000.0
2006-02-17 13:30:00,3.51,3.51,3.5,3.5,284500.0,3.207,3.207,3.1978,3.1978,284500.0
2006-02-17 14:00:00,3.5,3.5,3.5,3.5,250500.0,3.1978,3.1978,3.1978,3.1978,250500.0
2006-02-17 14:30:00,3.5,3.51,3.5,3.5,177500.0,3.1978,3.207,3.1978,3.1978,177500.0
2006-02-17 15:00:00,3.5,3.51,3.49,3.49,155500.0,3.1978,3.207,3.1887,3.1887,155500.0
2006-02-17 15:30:00,3.49,3.5,3.49,3.5,426500.0,3.1887,3.1978,3.1887,3.1978,426500.0
2006-02-21 09:30:00,3.5,3.51,3.49,3.51,116000.0,3.1978,3.207,3.1887,3.207,116000.0
2006-02-21 10:00:00,3.51,3.51,3.49,3.5,182000.0,3.207,3.207,3.1887,3.1978,182000.0
2006-02-21 10:30:00,3.5,3.52,3.5,3.5,189500.0,3.1978,3.2161,3.1978,3.1978,189500.0
2006-02-21 11:00:00,3.5,3.51,3.49,3.5,207500.0,3.1978,3.207,3.1887,3.1978,207500.0
2006-02-21 11:30:00,3.5,3.51,3.5,3.51,368000.0,3.1978,3.207,3.1978,3.207,368000.0
2006-02-21 12:00:00,3.51,3.51,3.5,3.5,376000.0,3.207,3.207,3.1978,3.1978,376000.0
2006-02-21 12:30:00,3.5,3.5,3.49,3.49,274500.0,3.1978,3.1978,3.1887,3.1887,274500.0
2006-02-21 13:00:00,3.49,3.5,3.49,3.5,87500.0,3.1887,3.1978,3.1887,3.1978,87500.0
2006-02-21 13:30:00,3.5,3.51,3.5,3.5,272000.0,3.1978,3.207,3.1978,3.1978,272000.0
2006-02-21 14:00:00,3.5,3.51,3.5,3.5,185500.0,3.1978,3.207,3.1978,3.1978,185500.0
2006-02-21 14:30:00,3.5,3.51,3.5,3.5,183000.0,3.1978,3.207,3.1978,3.1978,183000.0
2006-02-21 15:00:00,3.5,3.5,3.49,3.49,157500.0,3.1978,3.1978,3.1887,3.1887,157500.0
2006-02-21 15:30:00,3.49,3.5,3.49,3.49,167500.0,3.1887,3.1978,3.1887,3.1887,167500.0
2006-02-22 09:30:00,3.49,3.5,3.48,3.48,78000.0,3.1887,3.1978,3.1795,3.1795,78000.0
2006-02-22 10:00:00,3.48,3.49,3.47,3.48,102500.0,3.1795,3.1887,3.1704,3.1795,102500.0
2006-02-22 10:30:00,3.48,3.49,3.45,3.47,132500.0,3.1795,3.1887,3.1521,3.1704,132500.0
2006-02-22 11:00:00,3.47,3.52,3.47,3.52,99500.0,3.1704,3.2161,3.1704,3.2161,99500.0
2006-02-22 11:30:00,3.52,3.52,3.49,3.5,139500.0,3.2161,3.2161,3.1887,3.1978,139500.0
2006-02-22 12:00:00,3.49,3.52,3.49,3.5,61500.0,3.1887,3.2161,3.1887,3.1978,61500.0
2006-02-22 12:30:00,3.5,3.51,3.5,3.5,48000.0,3.1978,3.207,3.1978,3.1978,48000.0
2006-02-22 13:00:00,3.5,3.5,3.48,3.48,57000.0,3.1978,3.1978,3.1795,3.1795,57000.0
2006-02-22 13:30:00,3.48,3.5,3.48,3.48,75000.0,3.1795,3.1978,3.1795,3.1795,75000.0
2006-02-22 14:00:00,3.48,3.49,3.48,3.49,88500.0,3.1795,3.1887,3.1795,3.1887,88500.0
2006-02-22 14:30:00,3.48,3.49,3.48,3.48,64500.0,3.1795,3.1887,3.1795,3.1795,64500.0
2006-02-22 15:00:00,3.49,3.49,3.47,3.48,79500.0,3.1887,3.1887,3.1704,3.1795,79500.0
2006-02-22 15:30:00,3.48,3.49,3.48,3.48,147500.0,3.1795,3.1887,3.1795,3.1795,147500.0
2006-02-23 09:30:00,3.46,3.5,3.46,3.49,86000.0,3.1613,3.1978,3.1613,3.1887,86000.0
2006-02-23 10:00:00,3.48,3.49,3.47,3.48,91500.0,3.1795,3.1887,3.1704,3.1795,91500.0
2006-02-23 10:30:00,3.48,3.49,3.48,3.48,122500.0,3.1795,3.1887,3.1795,3.1795,122500.0
2006-02-23 11:00:00,3.48,3.5,3.48,3.5,63000.0,3.1795,3.1978,3.1795,3.1978,63000.0
2006-02-23 11:30:00,3.5,3.5,3.48,3.5,52000.0,3.1978,3.1978,3.1795,3.1978,52000.0
2006-02-23 12:00:00,3.5,3.51,3.49,3.5,218000.0,3.1978,3.207,3.1887,3.1978,218000.0
2006-02-23 12:30:00,3.5,3.53,3.5,3.52,139000.0,3.1978,3.2252,3.1978,3.2161,139000.0
2006-02-23 13:00:00,3.52,3.52,3.5,3.5,131500.0,3.2161,3.2161,3.1978,3.1978,131500.0
2006-02-23 13:30:00,3.5,3.51,3.5,3.5,101000.0,3.1978,3.207,3.1978,3.1978,101000.0
2006-02-23 14:00:00,3.5,3.5,3.5,3.5,89500.0,3.1978,3.1978,3.1978,3.1978,89500.0
2006-02-23 14:30:00,3.5,3.5,3.5,3.5,91500.0,3.1978,3.1978,3.1978,3.1978,91500.0
2006-02-23 15:00:00,3.5,3.5,3.49,3.5,106000.0,3.1978,3.1978,3.1887,3.1978,106000.0
2006-02-23 15:30:00,3.5,3.5,3.46,3.48,190500.0,3.1978,3.1978,3.1613,3.1795,190500.0
2006-02-24 09:30:00,3.47,3.49,3.46,3.48,147000.0,3.1704,3.1887,3.1613,3.1795,147000.0
2006-02-24 10:00:00,3.48,3.51,3.48,3.51,148000.0,3.1795,3.207,3.1795,3.207,148000.0
2006-02-24 10:30:00,3.51,3.51,3.5,3.5,172000.0,3.207,3.207,3.1978,3.1978,172000.0
2006-02-24 11:00:00,3.5,3.54,3.5,3.52,356000.0,3.1978,3.2344,3.1978,3.2161,356000.0
2006-02-24 11:30:00,3.52,3.54,3.52,3.54,89000.0,3.2161,3.2344,3.2161,3.2344,89000.0
2006-02-24 12:00:00,3.54,3.55,3.52,3.53,81500.0,3.2344,3.2435,3.2161,3.2252,81500.0
2006-02-24 12:30:00,3.52,3.53,3.51,3.52,66000.0,3.2161,3.2252,3.207,3.2161,66000.0
2006-02-24 13:00:00,3.52,3.53,3.51,3.52,42000.0,3.2161,3.2252,3.207,3.2161,42000.0
2006-02-24 13:30:00,3.52,3.54,3.52,3.53,106500.0,3.2161,3.2344,3.2161,3.2252,106500.0
2006-02-24 14:00:00,3.54,3.55,3.52,3.55,109000.0,3.2344,3.2435,3.2161,3.2435,109000.0
2006-02-24 14:30:00,3.55,3.57,3.52,3.56,189500.0,3.2435,3.2618,3.2161,3.2526,189500.0
2006-02-24 15:00:00,3.56,3.59,3.56,3.59,405000.0,3.2526,3.28,3.2526,3.28,405000.0
2006-02-24 15:30:00,3.59,3.6,3.58,3.6,654500.0,3.28,3.2892,3.2709,3.2892,654500.0
2006-02-27 09:30:00,3.64,3.65,3.6,3.62,562000.0,3.3257,3.3349,3.2892,3.3075,562000.0
2006-02-27 10:00:00,3.62,3.63,3.58,3.6,277500.0,3.3075,3.3166,3.2709,3.2892,277500.0
2006-02-27 10:30:00,3.6,3.6,3.6,3.6,149000.0,3.2892,3.2892,3.2892,3.2892,149000.0
2006-02-27 11:00:00,3.6,3.64,3.6,3.62,338500.0,3.2892,3.3257,3.2892,3.3075,338500.0
2006-02-27 11:30:00,3.62,3.63,3.6,3.6,563500.0,3.3075,3.3166,3.2892,3.2892,563500.0
2006-02-27 12:00:00,3.6,3.63,3.6,3.61,200000.0,3.2892,3.3166,3.2892,3.2983,200000.0
2006-02-27 12:30:00,3.61,3.65,3.61,3.65,411500.0,3.2983,3.3349,3.2983,3.3349,411500.0
2006-02-27 13:00:00,3.65,3.65,3.6,3.6,565500.0,3.3349,3.3349,3.2892,3.2892,565500.0
2006-02-27 13:30:00,3.6,3.62,3.6,3.62,182500.0,3.2892,3.3075,3.2892,3.3075,182500.0
2006-02-27 14:00:00,3.62,3.62,3.6,3.61,75000.0,3.3075,3.3075,3.2892,3.2983,75000.0
2006-02-27 14:30:00,3.61,3.61,3.6,3.61,98000.0,3.2983,3.2983,3.2892,3.2983,98000.0
2006-02-27 15:00:00,3.61,3.61,3.6,3.6,63000.0,3.2983,3.2983,3.2892,3.2892,63000.0
2006-02-27 15:30:00,3.61,3.61,3.58,3.59,166500.0,3.2983,3.2983,3.2709,3.28,166500.0
2006-02-28 09:30:00,3.57,3.6,3.57,3.58,68000.0,3.2618,3.2892,3.2618,3.2709,68000.0
2006-02-28 10:00:00,3.58,3.58,3.55,3.56,45500.0,3.2709,3.2709,3.2435,3.2526,45500.0
2006-02-28 10:30:00,3.57,3.57,3.55,3.55,56500.0,3.2618,3.2618,3.2435,3.2435,56500.0
2006-02-28 11:00:00,3.55,3.57,3.55,3.55,91500.0,3.2435,3.2618,3.2435,3.2435,91500.0
2006-02-28 11:30:00,3.56,3.56,3.56,3.56,43000.0,3.2526,3.2526,3.2526,3.2526,43000.0
2006-02-28 12:00:00,3.56,3.57,3.56,3.57,42000.0,3.2526,3.2618,3.2526,3.2618,42000.0
2006-02-28 12:30:00,3.57,3.59,3.57,3.59,144500.0,3.2618,3.28,3.2618,3.28,144500.0
2006-02-28 13:00:00,3.59,3.6,3.59,3.6,147000.0,3.28,3.2892,3.28,3.2892,147000.0
2006-02-28 13:30:00,3.6,3.6,3.58,3.58,119500.0,3.2892,3.2892,3.2709,3.2709,119500.0
2006-02-28 14:00:00,3.58,3.59,3.57,3.58,100500.0,3.2709,3.28,3.2618,3.2709,100500.0
2006-02-28 14:30:00,3.58,3.59,3.57,3.57,48500.0,3.2709,3.28,3.2618,3.2618,48500.0
2006-02-28 15:00:00,3.57,3.58,3.57,3.58,91000.0,3.2618,3.2709,3.2618,3.2709,91000.0
2006-02-28 15:30:00,3.58,3.59,3.55,3.57,226500.0,3.2709,3.28,3.2435,3.2618,226500.0
2006-03-01 09:30:00,3.56,3.61,3.54,3.57,65000.0,3.2526,3.2983,3.2344,3.2618,65000.0
2006-03-01 10:00:00,3.57,3.59,3.56,3.58,28000.0,3.2618,3.28,3.2526,3.2709,28000.0
2006-03-01 10:30:00,3.58,3.59,3.58,3.59,35000.0,3.2709,3.28,3.2709,3.28,35000.0
2006-03-01 11:00:00,3.59,3.6,3.59,3.6,111500.0,3.28,3.2892,3.28,3.2892,111500.0
2006-03-01 11:30:00,3.6,3.6,3.59,3.6,95000.0,3.2892,3.2892,3.28,3.2892,95000.0
2006-03-01 12:00:00,3.6,3.6,3.59,3.59,38500.0,3.2892,3.2892,3.28,3.28,38500.0
2006-03-01 12:30:00,3.59,3.59,3.58,3.59,39000.0,3.28,3.28,3.2709,3.28,39000.0
2006-03-01 13:00:00,3.58,3.59,3.58,3.59,43000.0,3.2709,3.28,3.2709,3.28,43000.0
2006-03-01 13:30:00,3.59,3.59,3.58,3.59,66500.0,3.28,3.28,3.2709,3.28,66500.0
2006-03-01 14:00:00,3.59,3.59,3.58,3.58,86500.0,3.28,3.28,3.2709,3.2709,86500.0
2006-03-01 14:30:00,3.58,3.59,3.58,3.59,40500.0,3.2709,3.28,3.2709,3.28,40500.0
2006-03-01 15:00:00,3.59,3.59,3.59,3.59,60500.0,3.28,3.28,3.28,3.28,60500.0
2006-03-01 15:30:00,3.59,3.59,3.58,3.59,63500.0,3.28,3.28,3.2709,3.28,63500.0
2006-03-02 09:30:00,3.59,3.6,3.59,3.59,83500.0,3.28,3.2892,3.28,3.28,83500.0
2006-03-02 10:00:00,3.59,3.64,3.58,3.63,180500.0,3.28,3.3257,3.2709,3.3166,180500.0
2006-03-02 10:30:00,3.62,3.63,3.6,3.63,154000.0,3.3075,3.3166,3.2892,3.3166,154000.0
2006-03-02 11:00:00,3.63,3.64,3.62,3.64,104000.0,3.3166,3.3257,3.3075,3.3257,104000.0
2006-03-02 11:30:00,3.64,3.64,3.63,3.63,100500.0,3.3257,3.3257,3.3166,3.3166,100500.0
2006-03-02 12:00:00,3.63,3.63,3.59,3.6,149000.0,3.3166,3.3166,3.28,3.2892,149000.0
2006-03-02 12:30:00,3.6,3.61,3.59,3.59,101500.0,3.2892,3.2983,3.28,3.28,101500.0
2006-03-02 13:00:00,3.59,3.62,3.59,3.59,99500.0,3.28,3.3075,3.28,3.28,99500.0
2006-03-02 13:30:00,3.59,3.6,3.59,3.6,49000.0,3.28,3.2892,3.28,3.2892,49000.0
2006-03-02 14:00:00,3.6,3.63,3.59,3.62,173000.0,3.2892,3.3166,3.28,3.3075,173000.0
2006-03-02 14:30:00,3.62,3.64,3.59,3.61,258000.0,3.3075,3.3257,3.28,3.2983,258000.0
2006-03-02 15:00:00,3.62,3.64,3.62,3.64,112000.0,3.3075,3.3257,3.3075,3.3257,112000.0
2006-03-02 15:30:00,3.64,3.65,3.64,3.64,337000.0,3.3257,3.3349,3.3257,3.3257,337000.0
2006-03-03 09:30:00,3.62,3.66,3.61,3.61,148000.0,3.3075,3.344,3.2983,3.2983,148000.0
2006-03-03 10:00:00,3.62,3.62,3.55,3.6,152500.0,3.3075,3.3075,3.2435,3.2892,152500.0
2006-03-03 10:30:00,3.6,3.6,3.55,3.56,88000.0,3.2892,3.2892,3.2435,3.2526,88000.0
2006-03-03 11:00:00,3.56,3.59,3.55,3.58,110000.0,3.2526,3.28,3.2435,3.2709,110000.0
2006-03-03 11:30:00,3.58,3.62,3.56,3.62,59500.0,3.2709,3.3075,3.2526,3.3075,59500.0
2006-03-03 12:00:00,3.62,3.65,3.61,3.63,118000.0,3.3075,3.3349,3.2983,3.3166,118000.0
2006-03-03 12:30:00,3.63,3.63,3.59,3.6,60000.0,3.3166,3.3166,3.28,3.2892,60000.0
2006-03-03 13:00:00,3.59,3.63,3.59,3.63,79500.0,3.28,3.3166,3.28,3.3166,79500.0
2006-03-03 13:30:00,3.62,3.64,3.61,3.61,90500.0,3.3075,3.3257,3.2983,3.2983,90500.0
2006-03-03 14:00:00,3.61,3.63,3.6,3.61,200000.0,3.2983,3.3166,3.2892,3.2983,200000.0
2006-03-03 14:30:00,3.62,3.62,3.61,3.62,50500.0,3.3075,3.3075,3.2983,3.3075,50500.0
2006-03-03 15:00:00,3.62,3.63,3.61,3.63,185500.0,3.3075,3.3166,3.2983,3.3166,185500.0
2006-03-03 15:30:00,3.62,3.63,3.61,3.61,162500.0,3.3075,3.3166,3.2983,3.2983,162500.0
2006-03-06 09:30:00,3.65,3.66,3.61,3.63,366000.0,3.3349,3.344,3.2983,3.3166,366000.0
2006-03-06 10:00:00,3.63,3.65,3.63,3.63,69500.0,3.3166,3.3349,3.3166,3.3166,69500.0
2006-03-06 10:30:00,3.63,3.65,3.63,3.65,143000.0,3.3166,3.3349,3.3166,3.3349,143000.0
2006-03-06 11:00:00,3.65,3.67,3.65,3.66,94000.0,3.3349,3.3531,3.3349,3.344,94000.0
2006-03-06 11:30:00,3.66,3.66,3.64,3.65,239500.0,3.344,3.344,3.3257,3.3349,239500.0
2006-03-06 12:00:00,3.65,3.65,3.63,3.64,71500.0,3.3349,3.3349,3.3166,3.3257,71500.0
2006-03-06 12:30:00,3.64,3.65,3.64,3.64,92000.0,3.3257,3.3349,3.3257,3.3257,92000.0
2006-03-06 13:00:00,3.64,3.66,3.64,3.65,88500.0,3.3257,3.344,3.3257,3.3349,88500.0
2006-03-06 13:30:00,3.65,3.65,3.62,3.63,166500.0,3.3349,3.3349,3.3075,3.3166,166500.0
2006-03-06 14:00:00,3.63,3.63,3.61,3.62,268500.0,3.3166,3.3166,3.2983,3.3075,268500.0
2006-03-06 14:30:00,3.63,3.63,3.62,3.62,248000.0,3.3166,3.3166,3.3075,3.3075,248000.0
2006-03-06 15:00:00,3.63,3.64,3.61,3.61,116500.0,3.3166,3.3257,3.2983,3.2983,116500.0
2006-03-06 15:30:00,3.61,3.62,3.61,3.61,269500.0,3.2983,3.3075,3.2983,3.2983,269500.0
2006-03-07 09:30:00,3.59,3.6,3.56,3.57,267000.0,3.28,3.2892,3.2526,3.2618,267000.0
2006-03-07 10:00:00,3.57,3.58,3.57,3.57,93500.0,3.2618,3.2709,3.2618,3.2618,93500.0
2006-03-07 10:30:00,3.58,3.59,3.57,3.57,115000.0,3.2709,3.28,3.2618,3.2618,115000.0
2006-03-07 11:00:00,3.58,3.61,3.58,3.6,102500.0,3.2709,3.2983,3.2709,3.2892,102500.0
2006-03-07 11:30:00,3.6,3.61,3.6,3.6,91500.0,3.2892,3.2983,3.2892,3.2892,91500.0
2006-03-07 12:00:00,3.6,3.61,3.6,3.6,123000.0,3.2892,3.2983,3.2892,3.2892,123000.0
2006-03-07 12:30:00,3.59,3.6,3.58,3.59,117000.0,3.28,3.2892,3.2709,3.28,117000.0
2006-03-07 13:00:00,3.6,3.6,3.59,3.59,105500.0,3.2892,3.2892,3.28,3.28,105500.0
2006-03-07 13:30:00,3.59,3.6,3.59,3.6,47000.0,3.28,3.2892,3.28,3.2892,47000.0
2006-03-07 14:00:00,3.59,3.6,3.58,3.59,256500.0,3.28,3.2892,3.2709,3.28,256500.0
2006-03-07 14:30:00,3.59,3.6,3.56,3.59,99500.0,3.28,3.2892,3.2526,3.28,99500.0
2006-03-07 15:00:00,3.59,3.6,3.56,3.56,134000.0,3.28,3.2892,3.2526,3.2526,134000.0
2006-03-07 15:30:00,3.57,3.58,3.56,3.57,242500.0,3.2618,3.2709,3.2526,3.2618,242500.0
2006-03-08 09:30:00,3.57,3.6,3.55,3.6,353000.0,3.2618,3.2892,3.2435,3.2892,353000.0
2006-03-08 10:00:00,3.61,3.62,3.57,3.6,241000.0,3.2983,3.3075,3.2618,3.2892,241000.0
2006-03-08 10:30:00,3.61,3.61,3.58,3.59,124500.0,3.2983,3.2983,3.2709,3.28,124500.0
2006-03-08 11:00:00,3.59,3.6,3.58,3.59,96000.0,3.28,3.2892,3.2709,3.28,96000.0
2006-03-08 11:30:00,3.59,3.6,3.57,3.58,143000.0,3.28,3.2892,3.2618,3.2709,143000.0
2006-03-08 12:00:00,3.58,3.59,3.58,3.59,95000.0,3.2709,3.28,3.2709,3.28,95000.0
2006-03-08 12:30:00,3.59,3.61,3.59,3.59,313500.0,3.28,3.2983,3.28,3.28,313500.0
2006-03-08 13:00:00,3.59,3.59,3.59,3.59,122500.0,3.28,3.28,3.28,3.28,122500.0
2006-03-08 13:30:00,3.59,3.59,3.57,3.58,109000.0,3.28,3.28,3.2618,3.2709,109000.0
2006-03-08 14:00:00,3.58,3.6,3.58,3.6,98000.0,3.2709,3.2892,3.2709,3.2892,98000.0
2006-03-08 14:30:00,3.6,3.63,3.6,3.61,169000.0,3.2892,3.3166,3.2892,3.2983,169000.0
2006-03-08 15:00:00,3.61,3.61,3.58,3.6,85500.0,3.2983,3.2983,3.2709,3.2892,85500.0
2006-03-08 15:30:00,3.6,3.63,3.59,3.61,311500.0,3.2892,3.3166,3.28,3.2983,311500.0
2006-03-09 09:30:00,3.61,3.62,3.58,3.62,437000.0,3.2983,3.3075,3.2709,3.3075,437000.0
2006-03-09 10:00:00,3.62,3.62,3.61,3.61,58000.0,3.3075,3.3075,3.2983,3.2983,58000.0
2006-03-09 10:30:00,3.61,3.63,3.6,3.62,158500.0,3.2983,3.3166,3.2892,3.3075,158500.0
2006-03-09 11:00:00,3.62,3.62,3.61,3.62,85500.0,3.3075,3.3075,3.2983,3.3075,85500.0
2006-03-09 11:30:00,3.61,3.62,3.6,3.61,98000.0,3.2983,3.3075,3.2892,3.2983,98000.0
2006-03-09 12:00:00,3.6,3.6,3.5,3.54,339500.0,3.2892,3.2892,3.1978,3.2344,339500.0
2006-03-09 12:30:00,3.54,3.55,3.54,3.55,67500.0,3.2344,3.2435,3.2344,3.2435,67500.0
2006-03-09 13:00:00,3.55,3.55,3.52,3.54,97500.0,3.2435,3.2435,3.2161,3.2344,97500.0
2006-03-09 13:30:00,3.54,3.57,3.54,3.57,103000.0,3.2344,3.2618,3.2344,3.2618,103000.0
2006-03-09 14:00:00,3.57,3.58,3.57,3.57,91500.0,3.2618,3.2709,3.2618,3.2618,91500.0
2006-03-09 14:30:00,3.56,3.57,3.53,3.54,90500.0,3.2526,3.2618,3.2252,3.2344,90500.0
2006-03-09 15:00:00,3.54,3.55,3.53,3.55,88500.0,3.2344,3.2435,3.2252,3.2435,88500.0
2006-03-09 15:30:00,3.54,3.57,3.54,3.56,247000.0,3.2344,3.2618,3.2344,3.2526,247000.0
2006-03-10 09:30:00,3.57,3.57,3.51,3.53,167500.0,3.2618,3.2618,3.207,3.2252,167500.0
2006-03-10 10:00:00,3.54,3.57,3.53,3.57,102000.0,3.2344,3.2618,3.2252,3.2618,102000.0
2006-03-10 10:30:00,3.57,3.6,3.57,3.6,46500.0,3.2618,3.2892,3.2618,3.2892,46500.0
2006-03-10 11:00:00,3.6,3.62,3.6,3.62,47500.0,3.2892,3.3075,3.2892,3.3075,47500.0
2006-03-10 11:30:00,3.62,3.62,3.61,3.61,71500.0,3.3075,3.3075,3.2983,3.2983,71500.0
2006-03-10 12:00:00,3.61,3.62,3.6,3.6,29500.0,3.2983,3.3075,3.2892,3.2892,29500.0
2006-03-10 12:30:00,3.6,3.61,3.58,3.59,76500.0,3.2892,3.2983,3.2709,3.28,76500.0
2006-03-10 13:00:00,3.59,3.6,3.59,3.6,19000.0,3.28,3.2892,3.28,3.2892,19000.0
2006-03-10 13:30:00,3.59,3.6,3.59,3.6,74000.0,3.28,3.2892,3.28,3.2892,74000.0
2006-03-10 14:00:00,3.6,3.6,3.6,3.6,54500.0,3.2892,3.2892,3.2892,3.2892,54500.0
2006-03-10 14:30:00,3.6,3.6,3.58,3.59,54000.0,3.2892,3.2892,3.2709,3.28,54000.0
2006-03-10 15:00:00,3.59,3.59,3.58,3.59,65500.0,3.28,3.28,3.2709,3.28,65500.0
2006-03-10 15:30:00,3.59,3.6,3.57,3.59,241000.0,3.28,3.2892,3.2618,3.28,241000.0
2006-03-13 09:30:00,3.58,3.59,3.57,3.58,110500.0,3.2709,3.28,3.2618,3.2709,110500.0
2006-03-13 10:00:00,3.58,3.6,3.58,3.6,60000.0,3.2709,3.2892,3.2709,3.2892,60000.0
2006-03-13 10:30:00,3.6,3.61,3.59,3.61,57500.0,3.2892,3.2983,3.28,3.2983,57500.0
2006-03-13 11:00:00,3.61,3.63,3.6,3.63,78000.0,3.2983,3.3166,3.2892,3.3166,78000.0
2006-03-13 11:30:00,3.63,3.63,3.61,3.61,87500.0,3.3166,3.3166,3.2983,3.2983,87500.0
2006-03-13 12:00:00,3.61,3.62,3.61,3.62,55500.0,3.2983,3.3075,3.2983,3.3075,55500.0
2006-03-13 12:30:00,3.62,3.62,3.6,3.6,40000.0,3.3075,3.3075,3.2892,3.2892,40000.0
2006-03-13 13:00:00,3.61,3.62,3.61,3.62,40500.0,3.2983,3.3075,3.2983,3.3075,40500.0
2006-03-13 13:30:00,3.62,3.62,3.61,3.62,51000.0,3.3075,3.3075,3.2983,3.3075,51000.0
2006-03-13 14:00:00,3.62,3.63,3.62,3.62,75000.0,3.3075,3.3166,3.3075,3.3075,75000.0
2006-03-13 14:30:00,3.62,3.63,3.6,3.6,93000.0,3.3075,3.3166,3.2892,3.2892,93000.0
2006-03-13 15:00:00,3.6,3.61,3.58,3.59,105500.0,3.2892,3.2983,3.2709,3.28,105500.0
2006-03-13 15:30:00,3.59,3.61,3.59,3.61,122500.0,3.28,3.2983,3.28,3.2983,122500.0
2006-03-14 09:30:00,3.59,3.6,3.53,3.56,121000.0,3.28,3.2892,3.2252,3.2526,121000.0
2006-03-14 10:00:00,3.56,3.6,3.55,3.58,58000.0,3.2526,3.2892,3.2435,3.2709,58000.0
2006-03-14 10:30:00,3.59,3.6,3.54,3.57,66500.0,3.28,3.2892,3.2344,3.2618,66500.0
2006-03-14 11:00:00,3.57,3.59,3.56,3.58,115000.0,3.2618,3.28,3.2526,3.2709,115000.0
2006-03-14 11:30:00,3.58,3.6,3.58,3.58,218500.0,3.2709,3.2892,3.2709,3.2709,218500.0
2006-03-14 12:00:00,3.58,3.6,3.58,3.59,51000.0,3.2709,3.2892,3.2709,3.28,51000.0
2006-03-14 12:30:00,3.59,3.59,3.58,3.59,66000.0,3.28,3.28,3.2709,3.28,66000.0
2006-03-14 13:00:00,3.59,3.61,3.59,3.6,102000.0,3.28,3.2983,3.28,3.2892,102000.0
2006-03-14 13:30:00,3.6,3.61,3.6,3.6,54000.0,3.2892,3.2983,3.2892,3.2892,54000.0
2006-03-14 14:00:00,3.59,3.61,3.59,3.6,66000.0,3.28,3.2983,3.28,3.2892,66000.0
2006-03-14 14:30:00,3.6,3.61,3.59,3.61,80000.0,3.2892,3.2983,3.28,3.2983,80000.0
2006-03-14 15:00:00,3.61,3.61,3.59,3.6,110500.0,3.2983,3.2983,3.28,3.2892,110500.0
2006-03-14 15:30:00,3.6,3.6,3.58,3.59,312000.0,3.2892,3.2892,3.2709,3.28,312000.0
2006-03-15 09:30:00,3.61,3.61,3.56,3.6,797000.0,3.2983,3.2983,3.2526,3.2892,797000.0
2006-03-15 10:00:00,3.6,3.64,3.6,3.61,83000.0,3.2892,3.3257,3.2892,3.2983,83000.0
2006-03-15 10:30:00,3.61,3.64,3.61,3.63,62000.0,3.2983,3.3257,3.2983,3.3166,62000.0
2006-03-15 11:00:00,3.63,3.63,3.6,3.6,105500.0,3.3166,3.3166,3.2892,3.2892,105500.0
2006-03-15 11:30:00,3.6,3.61,3.57,3.58,117500.0,3.2892,3.2983,3.2618,3.2709,117500.0
2006-03-15 12:00:00,3.58,3.6,3.57,3.58,124500.0,3.2709,3.2892,3.2618,3.2709,124500.0
2006-03-15 12:30:00,3.58,3.59,3.58,3.59,35000.0,3.2709,3.28,3.2709,3.28,35000.0
2006-03-15 13:00:00,3.59,3.59,3.58,3.59,84500.0,3.28,3.28,3.2709,3.28,84500.0
2006-03-15 13:30:00,3.58,3.59,3.58,3.59,62500.0,3.2709,3.28,3.2709,3.28,62500.0
2006-03-15 14:00:00,3.59,3.6,3.59,3.6,104500.0,3.28,3.2892,3.28,3.2892,104500.0
2006-03-15 14:30:00,3.6,3.6,3.58,3.58,75000.0,3.2892,3.2892,3.2709,3.2709,75000.0
2006-03-15 15:00:00,3.58,3.61,3.57,3.6,139500.0,3.2709,3.2983,3.2618,3.2892,139500.0
2006-03-15 15:30:00,3.6,3.62,3.59,3.61,133500.0,3.2892,3.3075,3.28,3.2983,133500.0
2006-03-16 09:30:00,3.63,3.63,3.59,3.63,98000.0,3.3166,3.3166,3.28,3.3166,98000.0
2006-03-16 10:00:00,3.63,3.63,3.59,3.6,113000.0,3.3166,3.3166,3.28,3.2892,113000.0
2006-03-16 10:30:00,3.6,3.62,3.58,3.6,73000.0,3.2892,3.3075,3.2709,3.2892,73000.0
2006-03-16 11:00:00,3.6,3.6,3.6,3.6,58500.0,3.2892,3.2892,3.2892,3.2892,58500.0
2006-03-16 11:30:00,3.6,3.6,3.59,3.6,45500.0,3.2892,3.2892,3.28,3.2892,45500.0
2006-03-16 12:00:00,3.6,3.6,3.59,3.6,102500.0,3.2892,3.2892,3.28,3.2892,102500.0
2006-03-16 12:30:00,3.6,3.61,3.6,3.61,36000.0,3.2892,3.2983,3.2892,3.2983,36000.0
2006-03-16 13:00:00,3.61,3.61,3.59,3.6,49500.0,3.2983,3.2983,3.28,3.2892,49500.0
2006-03-16 13:30:00,3.6,3.63,3.6,3.6,62000.0,3.2892,3.3166,3.2892,3.2892,62000.0
2006-03-16 14:00:00,3.6,3.61,3.59,3.59,52000.0,3.2892,3.2983,3.28,3.28,52000.0
2006-03-16 14:30:00,3.59,3.59,3.56,3.57,84500.0,3.28,3.28,3.2526,3.2618,84500.0
2006-03-16 15:00:00,3.57,3.59,3.56,3.58,59500.0,3.2618,3.28,3.2526,3.2709,59500.0
2006-03-16 15:30:00,3.58,3.6,3.57,3.58,142500.0,3.2709,3.2892,3.2618,3.2709,142500.0
2006-03-17 09:30:00,3.6,3.6,3.53,3.56,2199500.0,3.2892,3.2892,3.2252,3.2526,2199500.0
2006-03-17 10:00:00,3.57,3.58,3.54,3.58,72000.0,3.2618,3.2709,3.2344,3.2709,72000.0
2006-03-17 10:30:00,3.59,3.59,3.55,3.56,125000.0,3.28,3.28,3.2435,3.2526,125000.0
2006-03-17 11:00:00,3.55,3.58,3.55,3.57,57000.0,3.2435,3.2709,3.2435,3.2618,57000.0
2006-03-17 11:30:00,3.57,3.57,3.54,3.54,54000.0,3.2618,3.2618,3.2344,3.2344,54000.0
2006-03-17 12:00:00,3.54,3.55,3.53,3.55,55500.0,3.2344,3.2435,3.2252,3.2435,55500.0
2006-03-17 12:30:00,3.55,3.55,3.54,3.54,21000.0,3.2435,3.2435,3.2344,3.2344,21000.0
2006-03-17 13:00:00,3.54,3.54,3.54,3.54,36500.0,3.2344,3.2344,3.2344,3.2344,36500.0
2006-03-17 13:30:00,3.54,3.57,3.54,3.57,87000.0,3.2344,3.2618,3.2344,3.2618,87000.0
2006-03-17 14:00:00,3.58,3.59,3.57,3.58,70000.0,3.2709,3.28,3.2618,3.2709,70000.0
2006-03-17 14:30:00,3.58,3.58,3.55,3.57,54000.0,3.2709,3.2709,3.2435,3.2618,54000.0
2006-03-17 15:00:00,3.57,3.59,3.57,3.58,87500.0,3.2618,3.28,3.2618,3.2709,87500.0
2006-03-17 15:30:00,3.58,3.6,3.58,3.59,176000.0,3.2709,3.2892,3.2709,3.28,176000.0
2006-03-20 09:30:00,3.61,3.61,3.54,3.55,735000.0,3.2983,3.2983,3.2344,3.2435,735000.0
2006-03-20 10:00:00,3.55,3.55,3.49,3.5,96500.0,3.2435,3.2435,3.1887,3.1978,96500.0
2006-03-20 10:30:00,3.5,3.52,3.49,3.5,118500.0,3.1978,3.2161,3.1887,3.1978,118500.0
2006-03-20 11:00:00,3.5,3.5,3.48,3.49,108000.0,3.1978,3.1978,3.1795,3.1887,108000.0
2006-03-20 11:30:00,3.49,3.51,3.49,3.49,117500.0,3.1887,3.207,3.1887,3.1887,117500.0
2006-03-20 12:00:00,3.49,3.5,3.48,3.48,176000.0,3.1887,3.1978,3.1795,3.1795,176000.0
2006-03-20 12:30:00,3.48,3.49,3.47,3.47,116500.0,3.1795,3.1887,3.1704,3.1704,116500.0
2006-03-20 13:00:00,3.47,3.48,3.46,3.47,65500.0,3.1704,3.1795,3.1613,3.1704,65500.0
2006-03-20 13:30:00,3.47,3.48,3.46,3.48,80500.0,3.1704,3.1795,3.1613,3.1795,80500.0
2006-03-20 14:00:00,3.48,3.49,3.48,3.48,76500.0,3.1795,3.1887,3.1795,3.1795,76500.0
2006-03-20 14:30:00,3.48,3.5,3.48,3.49,123000.0,3.1795,3.1978,3.1795,3.1887,123000.0
2006-03-20 15:00:00,3.49,3.5,3.48,3.49,86500.0,3.1887,3.1978,3.1795,3.1887,86500.0
2006-03-20 15:30:00,3.49,3.55,3.49,3.53,252500.0,3.1887,3.2435,3.1887,3.2252,252500.0
2006-03-21 09:30:00,3.52,3.54,3.5,3.54,71000.0,3.2161,3.2344,3.1978,3.2344,71000.0
2006-03-21 10:00:00,3.54,3.54,3.5,3.51,106000.0,3.2344,3.2344,3.1978,3.207,106000.0
2006-03-21 10:30:00,3.51,3.51,3.5,3.5,82000.0,3.207,3.207,3.1978,3.1978,82000.0
2006-03-21 11:00:00,3.5,3.51,3.5,3.51,58500.0,3.1978,3.207,3.1978,3.207,58500.0
2006-03-21 11:30:00,3.51,3.52,3.49,3.5,153000.0,3.207,3.2161,3.1887,3.1978,153000.0
2006-03-21 12:00:00,3.5,3.51,3.5,3.51,55500.0,3.1978,3.207,3.1978,3.207,55500.0
2006-03-21 12:30:00,3.51,3.51,3.49,3.49,276000.0,3.207,3.207,3.1887,3.1887,276000.0
2006-03-21 13:00:00,3.49,3.49,3.48,3.49,148000.0,3.1887,3.1887,3.1795,3.1887,148000.0
2006-03-21 13:30:00,3.49,3.49,3.48,3.48,300000.0,3.1887,3.1887,3.1795,3.1795,300000.0
2006-03-21 14:00:00,3.48,3.48,3.46,3.46,102000.0,3.1795,3.1795,3.1613,3.1613,102000.0
2006-03-21 14:30:00,3.46,3.48,3.46,3.47,82500.0,3.1613,3.1795,3.1613,3.1704,82500.0
2006-03-21 15:00:00,3.46,3.47,3.43,3.44,141500.0,3.1613,3.1704,3.1339,3.143,141500.0
2006-03-21 15:30:00,3.44,3.45,3.43,3.44,296000.0,3.143,3.1521,3.1339,3.143,296000.0
2006-03-22 09:30:00,3.43,3.44,3.41,3.42,101500.0,3.1339,3.143,3.1156,3.1247,101500.0
2006-03-22 10:00:00,3.42,3.43,3.41,3.42,122000.0,3.1247,3.1339,3.1156,3.1247,122000.0
2006-03-22 10:30:00,3.42,3.45,3.42,3.43,94500.0,3.1247,3.1521,3.1247,3.1339,94500.0
2006-03-22 11:00:00,3.43,3.45,3.43,3.44,173500.0,3.1339,3.1521,3.1339,3.143,173500.0
2006-03-22 11:30:00,3.43,3.45,3.43,3.44,140000.0,3.1339,3.1521,3.1339,3.143,140000.0
2006-03-22 12:00:00,3.44,3.47,3.44,3.46,123500.0,3.143,3.1704,3.143,3.1613,123500.0
2006-03-22 12:30:00,3.46,3.46,3.45,3.45,237000.0,3.1613,3.1613,3.1521,3.1521,237000.0
2006-03-22 13:00:00,3.46,3.46,3.45,3.46,200500.0,3.1613,3.1613,3.1521,3.1613,200500.0
2006-03-22 13:30:00,3.46,3.46,3.45,3.46,244500.0,3.1613,3.1613,3.1521,3.1613,244500.0
2006-03-22 14:00:00,3.46,3.48,3.46,3.47,112500.0,3.1613,3.1795,3.1613,3.1704,112500.0
2006-03-22 14:30:00,3.47,3.49,3.47,3.48,79000.0,3.1704,3.1887,3.1704,3.1795,79000.0
2006-03-22 15:00:00,3.48,3.49,3.47,3.48,82500.0,3.1795,3.1887,3.1704,3.1795,82500.0
2006-03-22 15:30:00,3.48,3.52,3.48,3.5,290500.0,3.1795,3.2161,3.1795,3.1978,290500.0
2006-03-23 09:30:00,3.54,3.57,3.51,3.53,160000.0,3.2344,3.2618,3.207,3.2252,160000.0
2006-03-23 10:00:00,3.53,3.53,3.51,3.52,88500.0,3.2252,3.2252,3.207,3.2161,88500.0
2006-03-23 10:30:00,3.52,3.53,3.51,3.52,35500.0,3.2161,3.2252,3.207,3.2161,35500.0
2006-03-23 11:00:00,3.52,3.53,3.51,3.53,126000.0,3.2161,3.2252,3.207,3.2252,126000.0
2006-03-23 11:30:00,3.52,3.53,3.52,3.53,130500.0,3.2161,3.2252,3.2161,3.2252,130500.0
2006-03-23 12:00:00,3.53,3.53,3.52,3.52,71500.0,3.2252,3.2252,3.2161,3.2161,71500.0
2006-03-23 12:30:00,3.52,3.54,3.52,3.53,255000.0,3.2161,3.2344,3.2161,3.2252,255000.0
2006-03-23 13:00:00,3.54,3.55,3.54,3.55,148500.0,3.2344,3.2435,3.2344,3.2435,148500.0
2006-03-23 13:30:00,3.55,3.55,3.53,3.54,35500.0,3.2435,3.2435,3.2252,3.2344,35500.0
2006-03-23 14:00:00,3.54,3.54,3.5,3.51,40000.0,3.2344,3.2344,3.1978,3.207,40000.0
2006-03-23 14:30:00,3.52,3.53,3.51,3.52,79000.0,3.2161,3.2252,3.207,3.2161,79000.0
2006-03-23 15:00:00,3.52,3.55,3.52,3.55,124500.0,3.2161,3.2435,3.2161,3.2435,124500.0
2006-03-23 15:30:00,3.55,3.56,3.54,3.56,138500.0,3.2435,3.2526,3.2344,3.2526,138500.0
2006-03-24 09:30:00,3.57,3.58,3.54,3.57,72500.0,3.2618,3.2709,3.2344,3.2618,72500.0
2006-03-24 10:00:00,3.57,3.58,3.55,3.58,90500.0,3.2618,3.2709,3.2435,3.2709,90500.0
2006-03-24 10:30:00,3.58,3.61,3.58,3.6,327000.0,3.2709,3.2983,3.2709,3.2892,327000.0
2006-03-24 11:00:00,3.6,3.63,3.6,3.62,287500.0,3.2892,3.3166,3.2892,3.3075,287500.0
2006-03-24 11:30:00,3.63,3.63,3.62,3.63,83000.0,3.3166,3.3166,3.3075,3.3166,83000.0
2006-03-24 12:00:00,3.63,3.63,3.62,3.63,63000.0,3.3166,3.3166,3.3075,3.3166,63000.0
2006-03-24 12:30:00,3.63,3.63,3.6,3.6,40000.0,3.3166,3.3166,3.2892,3.2892,40000.0
2006-03-24 13:00:00,3.6,3.62,3.6,3.62,169500.0,3.2892,3.3075,3.2892,3.3075,169500.0
2006-03-24 13:30:00,3.62,3.64,3.62,3.64,246500.0,3.3075,3.3257,3.3075,3.3257,246500.0
2006-03-24 14:00:00,3.64,3.64,3.63,3.64,97500.0,3.3257,3.3257,3.3166,3.3257,97500.0
2006-03-24 14:30:00,3.64,3.65,3.64,3.64,194500.0,3.3257,3.3349,3.3257,3.3257,194500.0
2006-03-24 15:00:00,3.65,3.68,3.64,3.68,208500.0,3.3349,3.3623,3.3257,3.3623,208500.0
2006-03-24 15:30:00,3.68,3.68,3.66,3.66,347500.0,3.3623,3.3623,3.344,3.344,347500.0
2006-03-27 09:30:00,3.66,3.66,3.62,3.65,115500.0,3.344,3.344,3.3075,3.3349,115500.0
2006-03-27 10:00:00,3.65,3.65,3.64,3.65,81000.0,3.3349,3.3349,3.3257,3.3349,81000.0
2006-03-27 10:30:00,3.65,3.65,3.65,3.65,54500.0,3.3349,3.3349,3.3349,3.3349,54500.0
2006-03-27 11:00:00,3.65,3.65,3.65,3.65,79500.0,3.3349,3.3349,3.3349,3.3349,79500.0
2006-03-27 11:30:00,3.65,3.66,3.64,3.65,97000.0,3.3349,3.344,3.3257,3.3349,97000.0
2006-03-27 12:00:00,3.65,3.65,3.64,3.64,43000.0,3.3349,3.3349,3.3257,3.3257,43000.0
2006-03-27 12:30:00,3.64,3.65,3.64,3.65,47500.0,3.3257,3.3349,3.3257,3.3349,47500.0
2006-03-27 13:00:00,3.65,3.65,3.65,3.65,38500.0,3.3349,3.3349,3.3349,3.3349,38500.0
2006-03-27 13:30:00,3.65,3.65,3.64,3.65,64000.0,3.3349,3.3349,3.3257,3.3349,64000.0
2006-03-27 14:00:00,3.65,3.66,3.64,3.65,60500.0,3.3349,3.344,3.3257,3.3349,60500.0
2006-03-27 14:30:00,3.65,3.65,3.65,3.65,76500.0,3.3349,3.3349,3.3349,3.3349,76500.0
2006-03-27 15:00:00,3.65,3.65,3.64,3.65,63500.0,3.3349,3.3349,3.3257,3.3349,63500.0
2006-03-27 15:30:00,3.65,3.66,3.65,3.65,102000.0,3.3349,3.344,3.3349,3.3349,102000.0
2006-03-28 09:30:00,3.63,3.65,3.6,3.61,110500.0,3.3166,3.3349,3.2892,3.2983,110500.0
2006-03-28 10:00:00,3.61,3.63,3.6,3.61,93000.0,3.2983,3.3166,3.2892,3.2983,93000.0
2006-03-28 10:30:00,3.61,3.65,3.61,3.65,40000.0,3.2983,3.3349,3.2983,3.3349,40000.0
2006-03-28 11:00:00,3.65,3.66,3.64,3.65,153500.0,3.3349,3.344,3.3257,3.3349,153500.0
2006-03-28 11:30:00,3.65,3.66,3.65,3.65,38500.0,3.3349,3.344,3.3349,3.3349,38500.0
2006-03-28 12:00:00,3.65,3.68,3.65,3.68,96000.0,3.3349,3.3623,3.3349,3.3623,96000.0
2006-03-28 12:30:00,3.68,3.7,3.68,3.68,128500.0,3.3623,3.3805,3.3623,3.3623,128500.0
2006-03-28 13:00:00,3.68,3.69,3.67,3.67,132500.0,3.3623,3.3714,3.3531,3.3531,132500.0
2006-03-28 13:30:00,3.67,3.67,3.65,3.66,96500.0,3.3531,3.3531,3.3349,3.344,96500.0
2006-03-28 14:00:00,3.66,3.67,3.6,3.61,111500.0,3.344,3.3531,3.2892,3.2983,111500.0
2006-03-28 14:30:00,3.61,3.65,3.59,3.64,94500.0,3.2983,3.3349,3.28,3.3257,94500.0
2006-03-28 15:00:00,3.64,3.65,3.63,3.65,99000.0,3.3257,3.3349,3.3166,3.3349,99000.0
2006-03-28 15:30:00,3.65,3.65,3.63,3.65,139000.0,3.3349,3.3349,3.3166,3.3349,139000.0
2006-03-29 09:30:00,3.67,3.69,3.64,3.66,76500.0,3.3531,3.3714,3.3257,3.344,76500.0
2006-03-29 10:00:00,3.66,3.66,3.63,3.63,84000.0,3.344,3.344,3.3166,3.3166,84000.0
2006-03-29 10:30:00,3.63,3.64,3.61,3.62,34500.0,3.3166,3.3257,3.2983,3.3075,34500.0
2006-03-29 11:00:00,3.62,3.66,3.62,3.66,75000.0,3.3075,3.344,3.3075,3.344,75000.0
2006-03-29 11:30:00,3.66,3.66,3.65,3.65,52000.0,3.344,3.344,3.3349,3.3349,52000.0
2006-03-29 12:00:00,3.65,3.65,3.64,3.65,65000.0,3.3349,3.3349,3.3257,3.3349,65000.0
2006-03-29 12:30:00,3.65,3.65,3.65,3.65,47000.0,3.3349,3.3349,3.3349,3.3349,47000.0
2006-03-29 13:00:00,3.65,3.69,3.65,3.67,52500.0,3.3349,3.3714,3.3349,3.3531,52500.0
2006-03-29 13:30:00,3.67,3.68,3.66,3.67,55500.0,3.3531,3.3623,3.344,3.3531,55500.0
2006-03-29 14:00:00,3.67,3.67,3.66,3.66,63500.0,3.3531,3.3531,3.344,3.344,63500.0
2006-03-29 14:30:00,3.66,3.66,3.65,3.65,47500.0,3.344,3.344,3.3349,3.3349,47500.0
2006-03-29 15:00:00,3.65,3.67,3.65,3.67,149500.0,3.3349,3.3531,3.3349,3.3531,149500.0
2006-03-29 15:30:00,3.67,3.69,3.66,3.69,228500.0,3.3531,3.3714,3.344,3.3714,228500.0
2006-03-30 09:30:00,3.69,3.73,3.68,3.68,260500.0,3.3714,3.408,3.3623,3.3623,260500.0
2006-03-30 10:00:00,3.68,3.69,3.63,3.67,109000.0,3.3623,3.3714,3.3166,3.3531,109000.0
2006-03-30 10:30:00,3.67,3.7,3.66,3.66,85000.0,3.3531,3.3805,3.344,3.344,85000.0
2006-03-30 11:00:00,3.66,3.67,3.66,3.67,36500.0,3.344,3.3531,3.344,3.3531,36500.0
2006-03-30 11:30:00,3.67,3.69,3.67,3.68,18000.0,3.3531,3.3714,3.3531,3.3623,18000.0
2006-03-30 12:00:00,3.68,3.69,3.68,3.68,46500.0,3.3623,3.3714,3.3623,3.3623,46500.0
2006-03-30 12:30:00,3.68,3.7,3.68,3.69,28000.0,3.3623,3.3805,3.3623,3.3714,28000.0
2006-03-30 13:00:00,3.69,3.69,3.69,3.69,70000.0,3.3714,3.3714,3.3714,3.3714,70000.0
2006-03-30 13:30:00,3.69,3.7,3.68,3.69,48500.0,3.3714,3.3805,3.3623,3.3714,48500.0
2006-03-30 14:00:00,3.69,3.71,3.68,3.68,66000.0,3.3714,3.3897,3.3623,3.3623,66000.0
2006-03-30 14:30:00,3.68,3.69,3.64,3.66,203500.0,3.3623,3.3714,3.3257,3.344,203500.0
2006-03-30 15:00:00,3.67,3.69,3.65,3.68,220000.0,3.3531,3.3714,3.3349,3.3623,220000.0
2006-03-30 15:30:00,3.68,3.69,3.66,3.69,268000.0,3.3623,3.3714,3.344,3.3714,268000.0
2006-03-31 09:30:00,3.69,3.7,3.68,3.69,362500.0,3.3714,3.3805,3.3623,3.3714,362500.0
2006-03-31 10:00:00,3.69,3.74,3.69,3.71,338000.0,3.3714,3.4171,3.3714,3.3897,338000.0
2006-03-31 10:30:00,3.71,3.78,3.71,3.77,315000.0,3.3897,3.4536,3.3897,3.4445,315000.0
2006-03-31 11:00:00,3.77,3.8,3.77,3.77,131000.0,3.4445,3.4719,3.4445,3.4445,131000.0
2006-03-31 11:30:00,3.77,3.78,3.76,3.76,95500.0,3.4445,3.4536,3.4354,3.4354,95500.0
2006-03-31 12:00:00,3.77,3.78,3.76,3.77,84000.0,3.4445,3.4536,3.4354,3.4445,84000.0
2006-03-31 12:30:00,3.78,3.79,3.77,3.79,126000.0,3.4536,3.4628,3.4445,3.4628,126000.0
2006-03-31 13:00:00,3.79,3.8,3.79,3.79,32000.0,3.4628,3.4719,3.4628,3.4628,32000.0
2006-03-31 13:30:00,3.79,3.79,3.78,3.78,52500.0,3.4628,3.4628,3.4536,3.4536,52500.0
2006-03-31 14:00:00,3.78,3.79,3.78,3.79,95000.0,3.4536,3.4628,3.4536,3.4628,95000.0
2006-03-31 14:30:00,3.79,3.8,3.79,3.79,277500.0,3.4628,3.4719,3.4628,3.4628,277500.0
2006-03-31 15:00:00,3.79,3.83,3.79,3.82,208000.0,3.4628,3.4993,3.4628,3.4902,208000.0
2006-03-31 15:30:00,3.82,3.83,3.77,3.82,597500.0,3.4902,3.4993,3.4445,3.4902,597500.0
2006-04-03 09:30:00,3.82,3.83,3.77,3.79,192000.0,3.4902,3.4993,3.4445,3.4628,192000.0
2006-04-03 10:00:00,3.79,3.81,3.78,3.8,40500.0,3.4628,3.481,3.4536,3.4719,40500.0
2006-04-03 10:30:00,3.8,3.81,3.78,3.78,101000.0,3.4719,3.481,3.4536,3.4536,101000.0
2006-04-03 11:00:00,3.78,3.78,3.76,3.78,51500.0,3.4536,3.4536,3.4354,3.4536,51500.0
2006-04-03 11:30:00,3.78,3.78,3.76,3.76,78500.0,3.4536,3.4536,3.4354,3.4354,78500.0
2006-04-03 12:00:00,3.77,3.77,3.74,3.76,160500.0,3.4445,3.4445,3.4171,3.4354,160500.0
2006-04-03 12:30:00,3.76,3.76,3.71,3.72,69500.0,3.4354,3.4354,3.3897,3.3988,69500.0
2006-04-03 13:00:00,3.71,3.76,3.71,3.76,85000.0,3.3897,3.4354,3.3897,3.4354,85000.0
2006-04-03 13:30:00,3.76,3.77,3.74,3.74,33500.0,3.4354,3.4445,3.4171,3.4171,33500.0
2006-04-03 14:00:00,3.74,3.74,3.7,3.71,63000.0,3.4171,3.4171,3.3805,3.3897,63000.0
2006-04-03 14:30:00,3.71,3.73,3.7,3.72,139000.0,3.3897,3.408,3.3805,3.3988,139000.0
2006-04-03 15:00:00,3.72,3.74,3.72,3.74,57500.0,3.3988,3.4171,3.3988,3.4171,57500.0
2006-04-03 15:30:00,3.73,3.74,3.71,3.71,145500.0,3.408,3.4171,3.3897,3.3897,145500.0
2006-04-04 09:30:00,3.74,3.78,3.73,3.77,232500.0,3.4171,3.4536,3.408,3.4445,232500.0
2006-04-04 10:00:00,3.78,3.79,3.74,3.77,144000.0,3.4536,3.4628,3.4171,3.4445,144000.0
2006-04-04 10:30:00,3.77,3.77,3.76,3.76,47000.0,3.4445,3.4445,3.4354,3.4354,47000.0
2006-04-04 11:00:00,3.76,3.76,3.73,3.74,68500.0,3.4354,3.4354,3.408,3.4171,68500.0
2006-04-04 11:30:00,3.74,3.76,3.74,3.75,69000.0,3.4171,3.4354,3.4171,3.4262,69000.0
2006-04-04 12:00:00,3.75,3.79,3.75,3.78,94000.0,3.4262,3.4628,3.4262,3.4536,94000.0
2006-04-04 12:30:00,3.78,3.79,3.77,3.78,35000.0,3.4536,3.4628,3.4445,3.4536,35000.0
2006-04-04 13:00:00,3.78,3.78,3.74,3.74,52500.0,3.4536,3.4536,3.4171,3.4171,52500.0
2006-04-04 13:30:00,3.75,3.76,3.74,3.76,46000.0,3.4262,3.4354,3.4171,3.4354,46000.0
2006-04-04 14:00:00,3.76,3.77,3.75,3.77,27000.0,3.4354,3.4445,3.4262,3.4445,27000.0
2006-04-04 14:30:00,3.77,3.77,3.73,3.74,81000.0,3.4445,3.4445,3.408,3.4171,81000.0
2006-04-04 15:00:00,3.74,3.76,3.73,3.76,83500.0,3.4171,3.4354,3.408,3.4354,83500.0
2006-04-04 15:30:00,3.76,3.76,3.73,3.75,105000.0,3.4354,3.4354,3.408,3.4262,105000.0
2006-04-05 09:30:00,3.76,3.78,3.71,3.77,80000.0,3.4354,3.4536,3.3897,3.4445,80000.0
2006-04-05 10:00:00,3.77,3.79,3.76,3.78,61500.0,3.4445,3.4628,3.4354,3.4536,61500.0
2006-04-05 10:30:00,3.78,3.78,3.76,3.77,84000.0,3.4536,3.4536,3.4354,3.4445,84000.0
2006-04-05 11:00:00,3.76,3.78,3.76,3.77,162000.0,3.4354,3.4536,3.4354,3.4445,162000.0
2006-04-05 11:30:00,3.77,3.77,3.73,3.75,95500.0,3.4445,3.4445,3.408,3.4262,95500.0
2006-04-05 12:00:00,3.76,3.79,3.76,3.79,82000.0,3.4354,3.4628,3.4354,3.4628,82000.0
2006-04-05 12:30:00,3.79,3.81,3.79,3.81,107000.0,3.4628,3.481,3.4628,3.481,107000.0
2006-04-05 13:00:00,3.81,3.83,3.81,3.82,152000.0,3.481,3.4993,3.481,3.4902,152000.0
2006-04-05 13:30:00,3.82,3.83,3.81,3.83,64000.0,3.4902,3.4993,3.481,3.4993,64000.0
2006-04-05 14:00:00,3.83,3.84,3.83,3.84,113500.0,3.4993,3.5085,3.4993,3.5085,113500.0
2006-04-05 14:30:00,3.84,3.85,3.84,3.85,94000.0,3.5085,3.5176,3.5085,3.5176,94000.0
2006-04-05 15:00:00,3.85,3.85,3.84,3.85,92000.0,3.5176,3.5176,3.5085,3.5176,92000.0
2006-04-05 15:30:00,3.85,3.85,3.84,3.85,132500.0,3.5176,3.5176,3.5085,3.5176,132500.0
2006-04-06 09:30:00,3.82,3.86,3.81,3.86,192000.0,3.4902,3.5267,3.481,3.5267,192000.0
2006-04-06 10:00:00,3.85,3.87,3.83,3.86,170500.0,3.5176,3.5359,3.4993,3.5267,170500.0
2006-04-06 10:30:00,3.85,3.87,3.85,3.86,64000.0,3.5176,3.5359,3.5176,3.5267,64000.0
2006-04-06 11:00:00,3.86,3.87,3.86,3.87,106500.0,3.5267,3.5359,3.5267,3.5359,106500.0
2006-04-06 11:30:00,3.87,3.88,3.85,3.86,155500.0,3.5359,3.545,3.5176,3.5267,155500.0
2006-04-06 12:00:00,3.86,3.87,3.85,3.86,63500.0,3.5267,3.5359,3.5176,3.5267,63500.0
2006-04-06 12:30:00,3.86,3.86,3.86,3.86,39500.0,3.5267,3.5267,3.5267,3.5267,39500.0
2006-04-06 13:00:00,3.86,3.87,3.86,3.86,82500.0,3.5267,3.5359,3.5267,3.5267,82500.0
2006-04-06 13:30:00,3.86,3.88,3.86,3.88,103000.0,3.5267,3.545,3.5267,3.545,103000.0
2006-04-06 14:00:00,3.88,3.88,3.86,3.87,69500.0,3.545,3.545,3.5267,3.5359,69500.0
2006-04-06 14:30:00,3.87,3.87,3.84,3.84,209500.0,3.5359,3.5359,3.5085,3.5085,209500.0
2006-04-06 15:00:00,3.84,3.84,3.82,3.83,143500.0,3.5085,3.5085,3.4902,3.4993,143500.0
2006-04-06 15:30:00,3.83,3.85,3.83,3.85,290500.0,3.4993,3.5176,3.4993,3.5176,290500.0
2006-04-07 09:30:00,3.86,3.89,3.86,3.88,275000.0,3.5267,3.5541,3.5267,3.545,275000.0
2006-04-07 10:00:00,3.88,3.88,3.83,3.83,164500.0,3.545,3.545,3.4993,3.4993,164500.0
2006-04-07 10:30:00,3.83,3.85,3.81,3.82,99000.0,3.4993,3.5176,3.481,3.4902,99000.0
2006-04-07 11:00:00,3.82,3.84,3.82,3.83,119000.0,3.4902,3.5085,3.4902,3.4993,119000.0
2006-04-07 11:30:00,3.83,3.84,3.8,3.81,384500.0,3.4993,3.5085,3.4719,3.481,384500.0
2006-04-07 12:00:00,3.81,3.81,3.79,3.8,62500.0,3.481,3.481,3.4628,3.4719,62500.0
2006-04-07 12:30:00,3.79,3.8,3.76,3.78,87000.0,3.4628,3.4719,3.4354,3.4536,87000.0
2006-04-07 13:00:00,3.77,3.79,3.76,3.79,71000.0,3.4445,3.4628,3.4354,3.4628,71000.0
2006-04-07 13:30:00,3.79,3.79,3.76,3.77,78000.0,3.4628,3.4628,3.4354,3.4445,78000.0
2006-04-07 14:00:00,3.77,3.79,3.77,3.77,112000.0,3.4445,3.4628,3.4445,3.4445,112000.0
2006-04-07 14:30:00,3.77,3.78,3.77,3.78,151000.0,3.4445,3.4536,3.4445,3.4536,151000.0
2006-04-07 15:00:00,3.77,3.8,3.76,3.78,140500.0,3.4445,3.4719,3.4354,3.4536,140500.0
2006-04-07 15:30:00,3.78,3.79,3.77,3.78,394000.0,3.4536,3.4628,3.4445,3.4536,394000.0
2006-04-10 09:30:00,3.78,3.81,3.78,3.8,125000.0,3.4536,3.481,3.4536,3.4719,125000.0
2006-04-10 10:00:00,3.8,3.8,3.78,3.78,67500.0,3.4719,3.4719,3.4536,3.4536,67500.0
2006-04-10 10:30:00,3.78,3.78,3.76,3.77,33000.0,3.4536,3.4536,3.4354,3.4445,33000.0
2006-04-10 11:00:00,3.77,3.8,3.77,3.8,32500.0,3.4445,3.4719,3.4445,3.4719,32500.0
2006-04-10 11:30:00,3.8,3.81,3.79,3.8,35500.0,3.4719,3.481,3.4628,3.4719,35500.0
2006-04-10 12:00:00,3.8,3.8,3.8,3.8,63000.0,3.4719,3.4719,3.4719,3.4719,63000.0
2006-04-10 12:30:00,3.8,3.8,3.79,3.8,28000.0,3.4719,3.4719,3.4628,3.4719,28000.0
2006-04-10 13:00:00,3.8,3.8,3.79,3.79,78000.0,3.4719,3.4719,3.4628,3.4628,78000.0
2006-04-10 13:30:00,3.79,3.79,3.75,3.75,51000.0,3.4628,3.4628,3.4262,3.4262,51000.0
2006-04-10 14:00:00,3.75,3.76,3.73,3.73,46500.0,3.4262,3.4354,3.408,3.408,46500.0
2006-04-10 14:30:00,3.73,3.75,3.72,3.74,51500.0,3.408,3.4262,3.3988,3.4171,51500.0
2006-04-10 15:00:00,3.74,3.74,3.73,3.74,69500.0,3.4171,3.4171,3.408,3.4171,69500.0
2006-04-10 15:30:00,3.74,3.75,3.74,3.74,156500.0,3.4171,3.4262,3.4171,3.4171,156500.0
2006-04-11 09:30:00,3.73,3.79,3.73,3.74,156000.0,3.408,3.4628,3.408,3.4171,156000.0
2006-04-11 10:00:00,3.75,3.76,3.74,3.75,77000.0,3.4262,3.4354,3.4171,3.4262,77000.0
2006-04-11 10:30:00,3.75,3.75,3.71,3.72,87500.0,3.4262,3.4262,3.3897,3.3988,87500.0
2006-04-11 11:00:00,3.73,3.75,3.73,3.74,33500.0,3.408,3.4262,3.408,3.4171,33500.0
2006-04-11 11:30:00,3.74,3.74,3.74,3.74,38500.0,3.4171,3.4171,3.4171,3.4171,38500.0
2006-04-11 12:00:00,3.74,3.74,3.74,3.74,74000.0,3.4171,3.4171,3.4171,3.4171,74000.0
2006-04-11 12:30:00,3.74,3.75,3.74,3.74,22000.0,3.4171,3.4262,3.4171,3.4171,22000.0
2006-04-11 13:00:00,3.74,3.76,3.74,3.74,276500.0,3.4171,3.4354,3.4171,3.4171,276500.0
2006-04-11 13:30:00,3.75,3.75,3.74,3.74,57000.0,3.4262,3.4262,3.4171,3.4171,57000.0
2006-04-11 14:00:00,3.74,3.75,3.74,3.75,73500.0,3.4171,3.4262,3.4171,3.4262,73500.0
2006-04-11 14:30:00,3.75,3.75,3.74,3.74,40500.0,3.4262,3.4262,3.4171,3.4171,40500.0
2006-04-11 15:00:00,3.74,3.75,3.74,3.74,75500.0,3.4171,3.4262,3.4171,3.4171,75500.0
2006-04-11 15:30:00,3.75,3.75,3.74,3.75,248500.0,3.4262,3.4262,3.4171,3.4262,248500.0
2006-04-12 09:30:00,3.74,3.74,3.71,3.72,63000.0,3.4171,3.4171,3.3897,3.3988,63000.0
2006-04-12 10:00:00,3.72,3.76,3.71,3.73,72000.0,3.3988,3.4354,3.3897,3.408,72000.0
2006-04-12 10:30:00,3.73,3.75,3.71,3.71,79000.0,3.408,3.4262,3.3897,3.3897,79000.0
2006-04-12 11:00:00,3.71,3.74,3.71,3.74,130500.0,3.3897,3.4171,3.3897,3.4171,130500.0
2006-04-12 11:30:00,3.74,3.74,3.73,3.74,47000.0,3.4171,3.4171,3.408,3.4171,47000.0
2006-04-12 12:00:00,3.74,3.78,3.74,3.77,69000.0,3.4171,3.4536,3.4171,3.4445,69000.0
2006-04-12 12:30:00,3.77,3.78,3.76,3.77,49500.0,3.4445,3.4536,3.4354,3.4445,49500.0
2006-04-12 13:00:00,3.78,3.79,3.77,3.78,32000.0,3.4536,3.4628,3.4445,3.4536,32000.0
2006-04-12 13:30:00,3.78,3.78,3.75,3.76,43500.0,3.4536,3.4536,3.4262,3.4354,43500.0
2006-04-12 14:00:00,3.75,3.76,3.74,3.74,39000.0,3.4262,3.4354,3.4171,3.4171,39000.0
2006-04-12 14:30:00,3.74,3.75,3.74,3.74,119000.0,3.4171,3.4262,3.4171,3.4171,119000.0
2006-04-12 15:00:00,3.74,3.75,3.74,3.75,102500.0,3.4171,3.4262,3.4171,3.4262,102500.0
2006-04-12 15:30:00,3.75,3.76,3.74,3.76,41000.0,3.4262,3.4354,3.4171,3.4354,41000.0
2006-04-13 09:30:00,3.75,3.75,3.71,3.72,71500.0,3.4262,3.4262,3.3897,3.3988,71500.0
2006-04-13 10:00:00,3.73,3.75,3.71,3.72,95500.0,3.408,3.4262,3.3897,3.3988,95500.0
2006-04-13 10:30:00,3.72,3.76,3.72,3.74,153000.0,3.3988,3.4354,3.3988,3.4171,153000.0
2006-04-13 11:00:00,3.75,3.76,3.73,3.76,51500.0,3.4262,3.4354,3.408,3.4354,51500.0
2006-04-13 11:30:00,3.77,3.79,3.76,3.78,128500.0,3.4445,3.4628,3.4354,3.4536,128500.0
2006-04-13 12:00:00,3.78,3.78,3.75,3.76,205000.0,3.4536,3.4536,3.4262,3.4354,205000.0
2006-04-13 12:30:00,3.76,3.77,3.75,3.75,45000.0,3.4354,3.4445,3.4262,3.4262,45000.0
2006-04-13 13:00:00,3.75,3.77,3.75,3.76,75000.0,3.4262,3.4445,3.4262,3.4354,75000.0
2006-04-13 13:30:00,3.77,3.79,3.76,3.79,92000.0,3.4445,3.4628,3.4354,3.4628,92000.0
2006-04-13 14:00:00,3.79,3.8,3.78,3.8,88000.0,3.4628,3.4719,3.4536,3.4719,88000.0
2006-04-13 14:30:00,3.79,3.8,3.77,3.77,101500.0,3.4628,3.4719,3.4445,3.4445,101500.0
2006-04-13 15:00:00,3.78,3.81,3.77,3.8,473000.0,3.4536,3.481,3.4445,3.4719,473000.0
2006-04-13 15:30:00,3.8,3.8,3.78,3.79,127000.0,3.4719,3.4719,3.4536,3.4628,127000.0
2006-04-17 09:30:00,3.8,3.8,3.75,3.75,48000.0,3.4719,3.4719,3.4262,3.4262,48000.0
2006-04-17 10:00:00,3.74,3.8,3.74,3.8,39000.0,3.4171,3.4719,3.4171,3.4719,39000.0
2006-04-17 10:30:00,3.8,3.8,3.77,3.77,49000.0,3.4719,3.4719,3.4445,3.4445,49000.0
2006-04-17 11:00:00,3.77,3.79,3.76,3.79,85000.0,3.4445,3.4628,3.4354,3.4628,85000.0
2006-04-17 11:30:00,3.79,3.8,3.78,3.79,46000.0,3.4628,3.4719,3.4536,3.4628,46000.0
2006-04-17 12:00:00,3.79,3.79,3.77,3.77,25000.0,3.4628,3.4628,3.4445,3.4445,25000.0
2006-04-17 12:30:00,3.77,3.77,3.75,3.75,31000.0,3.4445,3.4445,3.4262,3.4262,31000.0
2006-04-17 13:00:00,3.75,3.75,3.74,3.74,34000.0,3.4262,3.4262,3.4171,3.4171,34000.0
2006-04-17 13:30:00,3.74,3.74,3.71,3.72,34500.0,3.4171,3.4171,3.3897,3.3988,34500.0
2006-04-17 14:00:00,3.72,3.74,3.72,3.72,44000.0,3.3988,3.4171,3.3988,3.3988,44000.0
2006-04-17 14:30:00,3.72,3.73,3.72,3.73,37500.0,3.3988,3.408,3.3988,3.408,37500.0
2006-04-17 15:00:00,3.73,3.73,3.71,3.72,50000.0,3.408,3.408,3.3897,3.3988,50000.0
2006-04-17 15:30:00,3.72,3.76,3.72,3.75,95500.0,3.3988,3.4354,3.3988,3.4262,95500.0
2006-04-18 09:30:00,3.78,3.79,3.76,3.79,84000.0,3.4536,3.4628,3.4354,3.4628,84000.0
2006-04-18 10:00:00,3.79,3.8,3.78,3.8,47000.0,3.4628,3.4719,3.4536,3.4719,47000.0
2006-04-18 10:30:00,3.8,3.8,3.78,3.79,58500.0,3.4719,3.4719,3.4536,3.4628,58500.0
2006-04-18 11:00:00,3.79,3.79,3.77,3.79,79500.0,3.4628,3.4628,3.4445,3.4628,79500.0
2006-04-18 11:30:00,3.79,3.79,3.78,3.79,98000.0,3.4628,3.4628,3.4536,3.4628,98000.0
2006-04-18 12:00:00,3.79,3.79,3.78,3.79,60500.0,3.4628,3.4628,3.4536,3.4628,60500.0
2006-04-18 12:30:00,3.79,3.79,3.77,3.78,55500.0,3.4628,3.4628,3.4445,3.4536,55500.0
2006-04-18 13:00:00,3.78,3.79,3.78,3.78,50000.0,3.4536,3.4628,3.4536,3.4536,50000.0
2006-04-18 13:30:00,3.78,3.78,3.77,3.78,33500.0,3.4536,3.4536,3.4445,3.4536,33500.0
2006-04-18 14:00:00,3.78,3.79,3.78,3.78,144500.0,3.4536,3.4628,3.4536,3.4536,144500.0
2006-04-18 14:30:00,3.78,3.79,3.78,3.79,82500.0,3.4536,3.4628,3.4536,3.4628,82500.0
2006-04-18 15:00:00,3.79,3.83,3.78,3.83,153500.0,3.4628,3.4993,3.4536,3.4993,153500.0
2006-04-18 15:30:00,3.83,3.85,3.82,3.84,179500.0,3.4993,3.5176,3.4902,3.5085,179500.0
2006-04-19 09:30:00,3.86,3.9,3.85,3.89,114500.0,3.5267,3.5633,3.5176,3.5541,114500.0
2006-04-19 10:00:00,3.88,3.89,3.87,3.89,101500.0,3.545,3.5541,3.5359,3.5541,101500.0
2006-04-19 10:30:00,3.89,3.9,3.87,3.88,143500.0,3.5541,3.5633,3.5359,3.545,143500.0
2006-04-19 11:00:00,3.88,3.89,3.88,3.88,45500.0,3.545,3.5541,3.545,3.545,45500.0
2006-04-19 11:30:00,3.88,3.89,3.88,3.88,75500.0,3.545,3.5541,3.545,3.545,75500.0
2006-04-19 12:00:00,3.87,3.88,3.87,3.88,46000.0,3.5359,3.545,3.5359,3.545,46000.0
2006-04-19 12:30:00,3.88,3.88,3.88,3.88,17000.0,3.545,3.545,3.545,3.545,17000.0
2006-04-19 13:00:00,3.88,3.88,3.85,3.85,41000.0,3.545,3.545,3.5176,3.5176,41000.0
2006-04-19 13:30:00,3.85,3.88,3.85,3.88,93000.0,3.5176,3.545,3.5176,3.545,93000.0
2006-04-19 14:00:00,3.88,3.88,3.87,3.88,75000.0,3.545,3.545,3.5359,3.545,75000.0
2006-04-19 14:30:00,3.88,3.9,3.88,3.9,93500.0,3.545,3.5633,3.545,3.5633,93500.0
2006-04-19 15:00:00,3.9,3.9,3.89,3.9,107500.0,3.5633,3.5633,3.5541,3.5633,107500.0
2006-04-19 15:30:00,3.9,3.92,3.9,3.91,140500.0,3.5633,3.5816,3.5633,3.5724,140500.0
2006-04-20 09:30:00,3.89,3.91,3.86,3.88,77000.0,3.5541,3.5724,3.5267,3.545,77000.0
2006-04-20 10:00:00,3.88,3.94,3.88,3.93,65500.0,3.545,3.5998,3.545,3.5907,65500.0
2006-04-20 10:30:00,3.93,3.94,3.86,3.87,49500.0,3.5907,3.5998,3.5267,3.5359,49500.0
2006-04-20 11:00:00,3.87,3.88,3.82,3.83,92000.0,3.5359,3.545,3.4902,3.4993,92000.0
2006-04-20 11:30:00,3.83,3.86,3.83,3.86,77000.0,3.4993,3.5267,3.4993,3.5267,77000.0
2006-04-20 12:00:00,3.86,3.89,3.85,3.88,59500.0,3.5267,3.5541,3.5176,3.545,59500.0
2006-04-20 12:30:00,3.88,3.9,3.88,3.9,38000.0,3.545,3.5633,3.545,3.5633,38000.0
2006-04-20 13:00:00,3.9,3.9,3.87,3.87,32000.0,3.5633,3.5633,3.5359,3.5359,32000.0
2006-04-20 13:30:00,3.87,3.88,3.87,3.87,29500.0,3.5359,3.545,3.5359,3.5359,29500.0
2006-04-20 14:00:00,3.87,3.88,3.84,3.85,44000.0,3.5359,3.545,3.5085,3.5176,44000.0
2006-04-20 14:30:00,3.85,3.87,3.85,3.86,33000.0,3.5176,3.5359,3.5176,3.5267,33000.0
2006-04-20 15:00:00,3.86,3.9,3.85,3.89,57000.0,3.5267,3.5633,3.5176,3.5541,57000.0
2006-04-20 15:30:00,3.89,3.89,3.87,3.89,71000.0,3.5541,3.5541,3.5359,3.5541,71000.0
2006-04-21 09:30:00,3.92,3.92,3.83,3.9,315500.0,3.5816,3.5816,3.4993,3.5633,315500.0
2006-04-21 10:00:00,3.9,3.9,3.88,3.89,38000.0,3.5633,3.5633,3.545,3.5541,38000.0
2006-04-21 10:30:00,3.88,3.92,3.88,3.92,39000.0,3.545,3.5816,3.545,3.5816,39000.0
2006-04-21 11:00:00,3.92,3.94,3.92,3.93,47500.0,3.5816,3.5998,3.5816,3.5907,47500.0
2006-04-21 11:30:00,3.93,3.96,3.93,3.96,136500.0,3.5907,3.6181,3.5907,3.6181,136500.0
2006-04-21 12:00:00,3.96,3.96,3.93,3.94,61000.0,3.6181,3.6181,3.5907,3.5998,61000.0
2006-04-21 12:30:00,3.94,3.95,3.93,3.94,38000.0,3.5998,3.609,3.5907,3.5998,38000.0
2006-04-21 13:00:00,3.94,3.94,3.94,3.94,34500.0,3.5998,3.5998,3.5998,3.5998,34500.0
2006-04-21 13:30:00,3.94,3.94,3.93,3.94,31500.0,3.5998,3.5998,3.5907,3.5998,31500.0
2006-04-21 14:00:00,3.94,3.94,3.86,3.87,53500.0,3.5998,3.5998,3.5267,3.5359,53500.0
2006-04-21 14:30:00,3.87,3.88,3.83,3.88,87500.0,3.5359,3.545,3.4993,3.545,87500.0
2006-04-21 15:00:00,3.88,3.88,3.85,3.87,59500.0,3.545,3.545,3.5176,3.5359,59500.0
2006-04-21 15:30:00,3.87,3.92,3.87,3.9,98500.0,3.5359,3.5816,3.5359,3.5633,98500.0
2006-04-24 09:30:00,3.91,3.91,3.84,3.89,124500.0,3.5724,3.5724,3.5085,3.5541,124500.0
2006-04-24 10:00:00,3.89,3.91,3.87,3.87,65000.0,3.5541,3.5724,3.5359,3.5359,65000.0
2006-04-24 10:30:00,3.87,3.87,3.85,3.85,81000.0,3.5359,3.5359,3.5176,3.5176,81000.0
2006-04-24 11:00:00,3.86,3.9,3.85,3.87,232500.0,3.5267,3.5633,3.5176,3.5359,232500.0
2006-04-24 11:30:00,3.87,3.91,3.87,3.91,48500.0,3.5359,3.5724,3.5359,3.5724,48500.0
2006-04-24 12:00:00,3.9,3.91,3.9,3.9,43500.0,3.5633,3.5724,3.5633,3.5633,43500.0
2006-04-24 12:30:00,3.9,3.91,3.89,3.89,34000.0,3.5633,3.5724,3.5541,3.5541,34000.0
2006-04-24 13:00:00,3.89,3.89,3.88,3.89,39000.0,3.5541,3.5541,3.545,3.5541,39000.0
2006-04-24 13:30:00,3.89,3.9,3.89,3.9,42500.0,3.5541,3.5633,3.5541,3.5633,42500.0
2006-04-24 14:00:00,3.9,3.9,3.89,3.89,52500.0,3.5633,3.5633,3.5541,3.5541,52500.0
2006-04-24 14:30:00,3.89,3.9,3.89,3.9,55000.0,3.5541,3.5633,3.5541,3.5633,55000.0
2006-04-24 15:00:00,3.9,3.92,3.9,3.91,49500.0,3.5633,3.5816,3.5633,3.5724,49500.0
2006-04-24 15:30:00,3.91,3.92,3.9,3.9,146500.0,3.5724,3.5816,3.5633,3.5633,146500.0
2006-04-25 09:30:00,3.91,3.95,3.9,3.94,173000.0,3.5724,3.609,3.5633,3.5998,173000.0
2006-04-25 10:00:00,3.94,3.96,3.94,3.95,124000.0,3.5998,3.6181,3.5998,3.609,124000.0
2006-04-25 10:30:00,3.95,3.96,3.94,3.95,87000.0,3.609,3.6181,3.5998,3.609,87000.0
2006-04-25 11:00:00,3.95,3.97,3.95,3.96,83500.0,3.609,3.6272,3.609,3.6181,83500.0
2006-04-25 11:30:00,3.96,3.97,3.94,3.96,106500.0,3.6181,3.6272,3.5998,3.6181,106500.0
2006-04-25 12:00:00,3.96,3.97,3.95,3.96,55000.0,3.6181,3.6272,3.609,3.6181,55000.0
2006-04-25 12:30:00,3.96,3.98,3.96,3.97,91500.0,3.6181,3.6364,3.6181,3.6272,91500.0
2006-04-25 13:00:00,3.96,3.97,3.95,3.95,74000.0,3.6181,3.6272,3.609,3.609,74000.0
2006-04-25 13:30:00,3.96,3.97,3.95,3.96,80000.0,3.6181,3.6272,3.609,3.6181,80000.0
2006-04-25 14:00:00,3.96,3.97,3.95,3.97,45500.0,3.6181,3.6272,3.609,3.6272,45500.0
2006-04-25 14:30:00,3.97,3.97,3.94,3.94,61500.0,3.6272,3.6272,3.5998,3.5998,61500.0
2006-04-25 15:00:00,3.94,3.95,3.93,3.95,77000.0,3.5998,3.609,3.5907,3.609,77000.0
2006-04-25 15:30:00,3.95,3.96,3.94,3.96,96000.0,3.609,3.6181,3.5998,3.6181,96000.0
2006-04-26 09:30:00,3.97,3.98,3.95,3.97,103000.0,3.6272,3.6364,3.609,3.6272,103000.0
2006-04-26 10:00:00,3.97,3.97,3.95,3.96,193000.0,3.6272,3.6272,3.609,3.6181,193000.0
2006-04-26 10:30:00,3.97,3.98,3.95,3.95,159000.0,3.6272,3.6364,3.609,3.609,159000.0
2006-04-26 11:00:00,3.95,3.97,3.95,3.95,58000.0,3.609,3.6272,3.609,3.609,58000.0
2006-04-26 11:30:00,3.95,3.95,3.94,3.94,64500.0,3.609,3.609,3.5998,3.5998,64500.0
2006-04-26 12:00:00,3.94,3.96,3.94,3.96,83000.0,3.5998,3.6181,3.5998,3.6181,83000.0
2006-04-26 12:30:00,3.96,3.99,3.96,3.97,71000.0,3.6181,3.6455,3.6181,3.6272,71000.0
2006-04-26 13:00:00,3.97,3.97,3.93,3.96,92500.0,3.6272,3.6272,3.5907,3.6181,92500.0
2006-04-26 13:30:00,3.95,3.99,3.94,3.99,43000.0,3.609,3.6455,3.5998,3.6455,43000.0
2006-04-26 14:00:00,3.99,4.0,3.97,3.98,67500.0,3.6455,3.6546,3.6272,3.6364,67500.0
2006-04-26 14:30:00,3.99,4.0,3.98,3.98,56500.0,3.6455,3.6546,3.6364,3.6364,56500.0
2006-04-26 15:00:00,3.99,3.99,3.95,3.96,69000.0,3.6455,3.6455,3.609,3.6181,69000.0
2006-04-26 15:30:00,3.96,3.97,3.96,3.97,109500.0,3.6181,3.6272,3.6181,3.6272,109500.0
2006-04-27 09:30:00,3.94,3.96,3.84,3.88,144500.0,3.5998,3.6181,3.5085,3.545,144500.0
2006-04-27 10:00:00,3.88,3.94,3.88,3.91,227500.0,3.545,3.5998,3.545,3.5724,227500.0
2006-04-27 10:30:00,3.92,3.95,3.86,3.94,198500.0,3.5816,3.609,3.5267,3.5998,198500.0
2006-04-27 11:00:00,3.94,4.0,3.93,4.0,169500.0,3.5998,3.6546,3.5907,3.6546,169500.0
2006-04-27 11:30:00,3.99,3.99,3.94,3.97,121000.0,3.6455,3.6455,3.5998,3.6272,121000.0
2006-04-27 12:00:00,3.97,4.0,3.96,3.99,196000.0,3.6272,3.6546,3.6181,3.6455,196000.0
2006-04-27 12:30:00,3.99,3.99,3.96,3.97,79500.0,3.6455,3.6455,3.6181,3.6272,79500.0
2006-04-27 13:00:00,3.96,3.97,3.95,3.96,45000.0,3.6181,3.6272,3.609,3.6181,45000.0
2006-04-27 13:30:00,3.96,3.96,3.94,3.95,74000.0,3.6181,3.6181,3.5998,3.609,74000.0
2006-04-27 14:00:00,3.94,3.96,3.94,3.96,84500.0,3.5998,3.6181,3.5998,3.6181,84500.0
2006-04-27 14:30:00,3.96,3.97,3.95,3.96,43000.0,3.6181,3.6272,3.609,3.6181,43000.0
2006-04-27 15:00:00,3.96,3.96,3.93,3.94,109000.0,3.6181,3.6181,3.5907,3.5998,109000.0
2006-04-27 15:30:00,3.94,3.96,3.93,3.93,251500.0,3.5998,3.6181,3.5907,3.5907,251500.0
2006-04-28 09:30:00,3.91,3.91,3.83,3.9,118000.0,3.5724,3.5724,3.4993,3.5633,118000.0
2006-04-28 10:00:00,3.91,3.92,3.91,3.91,81500.0,3.5724,3.5816,3.5724,3.5724,81500.0
2006-04-28 10:30:00,3.91,3.94,3.91,3.92,89500.0,3.5724,3.5998,3.5724,3.5816,89500.0
2006-04-28 11:00:00,3.92,3.92,3.88,3.89,56500.0,3.5816,3.5816,3.545,3.5541,56500.0
2006-04-28 11:30:00,3.89,3.89,3.87,3.89,79000.0,3.5541,3.5541,3.5359,3.5541,79000.0
2006-04-28 12:00:00,3.9,3.9,3.89,3.9,15500.0,3.5633,3.5633,3.5541,3.5633,15500.0
2006-04-28 12:30:00,3.9,3.9,3.88,3.89,50000.0,3.5633,3.5633,3.545,3.5541,50000.0
2006-04-28 13:00:00,3.9,3.9,3.89,3.9,74000.0,3.5633,3.5633,3.5541,3.5633,74000.0
2006-04-28 13:30:00,3.9,3.91,3.89,3.9,32500.0,3.5633,3.5724,3.5541,3.5633,32500.0
2006-04-28 14:00:00,3.91,3.93,3.91,3.92,28000.0,3.5724,3.5907,3.5724,3.5816,28000.0
2006-04-28 14:30:00,3.92,3.94,3.92,3.93,54000.0,3.5816,3.5998,3.5816,3.5907,54000.0
2006-04-28 15:00:00,3.93,3.93,3.89,3.91,77000.0,3.5907,3.5907,3.5541,3.5724,77000.0
2006-04-28 15:30:00,3.91,3.91,3.88,3.88,75000.0,3.5724,3.5724,3.545,3.545,75000.0
2006-05-01 09:30:00,3.87,3.98,3.87,3.97,75500.0,3.5359,3.6364,3.5359,3.6272,75500.0
2006-05-01 10:00:00,3.97,3.97,3.93,3.94,92500.0,3.6272,3.6272,3.5907,3.5998,92500.0
2006-05-01 10:30:00,3.95,3.95,3.93,3.94,54000.0,3.609,3.609,3.5907,3.5998,54000.0
2006-05-01 11:00:00,3.94,3.94,3.91,3.94,71000.0,3.5998,3.5998,3.5724,3.5998,71000.0
2006-05-01 11:30:00,3.94,3.96,3.93,3.95,73500.0,3.5998,3.6181,3.5907,3.609,73500.0
2006-05-01 12:00:00,3.95,3.96,3.9,3.91,60000.0,3.609,3.6181,3.5633,3.5724,60000.0
2006-05-01 12:30:00,3.91,3.95,3.91,3.95,56500.0,3.5724,3.609,3.5724,3.609,56500.0
2006-05-01 13:00:00,3.95,3.95,3.93,3.94,63500.0,3.609,3.609,3.5907,3.5998,63500.0
2006-05-01 13:30:00,3.94,3.95,3.92,3.92,94000.0,3.5998,3.609,3.5816,3.5816,94000.0
2006-05-01 14:00:00,3.93,3.95,3.92,3.95,51000.0,3.5907,3.609,3.5816,3.609,51000.0
2006-05-01 14:30:00,3.95,3.98,3.95,3.96,74000.0,3.609,3.6364,3.609,3.6181,74000.0
2006-05-01 15:00:00,3.96,3.97,3.94,3.94,266000.0,3.6181,3.6272,3.5998,3.5998,266000.0
2006-05-01 15:30:00,3.94,3.94,3.91,3.92,207000.0,3.5998,3.5998,3.5724,3.5816,207000.0
2006-05-02 09:30:00,3.95,3.95,3.87,3.89,144000.0,3.609,3.609,3.5359,3.5541,144000.0
2006-05-02 10:00:00,3.9,3.92,3.86,3.89,197000.0,3.5633,3.5816,3.5267,3.5541,197000.0
2006-05-02 10:30:00,3.88,3.9,3.85,3.9,90000.0,3.545,3.5633,3.5176,3.5633,90000.0
2006-05-02 11:00:00,3.9,3.91,3.86,3.88,72000.0,3.5633,3.5724,3.5267,3.545,72000.0
2006-05-02 11:30:00,3.88,3.95,3.87,3.89,257000.0,3.545,3.609,3.5359,3.5541,257000.0
2006-05-02 12:00:00,3.9,3.97,3.89,3.94,152500.0,3.5633,3.6272,3.5541,3.5998,152500.0
2006-05-02 12:30:00,3.93,3.97,3.93,3.95,90500.0,3.5907,3.6272,3.5907,3.609,90500.0
2006-05-02 13:00:00,3.95,3.97,3.93,3.94,99000.0,3.609,3.6272,3.5907,3.5998,99000.0
2006-05-02 13:30:00,3.94,3.95,3.91,3.92,186000.0,3.5998,3.609,3.5724,3.5816,186000.0
2006-05-02 14:00:00,3.92,3.95,3.91,3.94,69500.0,3.5816,3.609,3.5724,3.5998,69500.0
2006-05-02 14:30:00,3.94,3.96,3.93,3.93,69500.0,3.5998,3.6181,3.5907,3.5907,69500.0
2006-05-02 15:00:00,3.93,3.97,3.93,3.97,76000.0,3.5907,3.6272,3.5907,3.6272,76000.0
2006-05-02 15:30:00,3.96,3.98,3.95,3.96,141000.0,3.6181,3.6364,3.609,3.6181,141000.0
2006-05-03 09:30:00,3.97,3.98,3.9,3.9,75500.0,3.6272,3.6364,3.5633,3.5633,75500.0
2006-05-03 10:00:00,3.9,3.94,3.88,3.91,125500.0,3.5633,3.5998,3.545,3.5724,125500.0
2006-05-03 10:30:00,3.91,3.92,3.91,3.91,57500.0,3.5724,3.5816,3.5724,3.5724,57500.0
2006-05-03 11:00:00,3.91,3.94,3.89,3.9,58000.0,3.5724,3.5998,3.5541,3.5633,58000.0
2006-05-03 11:30:00,3.9,3.9,3.88,3.89,46500.0,3.5633,3.5633,3.545,3.5541,46500.0
2006-05-03 12:00:00,3.88,3.89,3.88,3.89,48500.0,3.545,3.5541,3.545,3.5541,48500.0
2006-05-03 12:30:00,3.89,3.89,3.88,3.88,49500.0,3.5541,3.5541,3.545,3.545,49500.0
2006-05-03 13:00:00,3.89,3.9,3.89,3.89,62500.0,3.5541,3.5633,3.5541,3.5541,62500.0
2006-05-03 13:30:00,3.89,3.89,3.87,3.87,59000.0,3.5541,3.5541,3.5359,3.5359,59000.0
2006-05-03 14:00:00,3.87,3.88,3.85,3.86,72000.0,3.5359,3.545,3.5176,3.5267,72000.0
2006-05-03 14:30:00,3.86,3.9,3.85,3.89,60500.0,3.5267,3.5633,3.5176,3.5541,60500.0
2006-05-03 15:00:00,3.89,3.9,3.87,3.89,39000.0,3.5541,3.5633,3.5359,3.5541,39000.0
2006-05-03 15:30:00,3.89,3.91,3.87,3.87,165500.0,3.5541,3.5724,3.5359,3.5359,165500.0
2006-05-04 09:30:00,3.87,3.88,3.74,3.74,427000.0,3.5359,3.545,3.4171,3.4171,427000.0
2006-05-04 10:00:00,3.74,3.78,3.72,3.78,277500.0,3.4171,3.4536,3.3988,3.4536,277500.0
2006-05-04 10:30:00,3.77,3.78,3.73,3.74,156500.0,3.4445,3.4536,3.408,3.4171,156500.0
2006-05-04 11:00:00,3.74,3.77,3.74,3.76,147000.0,3.4171,3.4445,3.4171,3.4354,147000.0
2006-05-04 11:30:00,3.76,3.84,3.76,3.81,244000.0,3.4354,3.5085,3.4354,3.481,244000.0
2006-05-04 12:00:00,3.81,3.82,3.8,3.81,196000.0,3.481,3.4902,3.4719,3.481,196000.0
2006-05-04 12:30:00,3.8,3.81,3.8,3.81,356000.0,3.4719,3.481,3.4719,3.481,356000.0
2006-05-04 13:00:00,3.81,3.82,3.81,3.81,160000.0,3.481,3.4902,3.481,3.481,160000.0
2006-05-04 13:30:00,3.81,3.82,3.81,3.82,175000.0,3.481,3.4902,3.481,3.4902,175000.0
2006-05-04 14:00:00,3.82,3.83,3.81,3.82,398500.0,3.4902,3.4993,3.481,3.4902,398500.0
2006-05-04 14:30:00,3.82,3.84,3.82,3.83,255000.0,3.4902,3.5085,3.4902,3.4993,255000.0
2006-05-04 15:00:00,3.83,3.83,3.83,3.83,252500.0,3.4993,3.4993,3.4993,3.4993,252500.0
2006-05-04 15:30:00,3.83,3.86,3.82,3.82,765000.0,3.4993,3.5267,3.4902,3.4902,765000.0
2006-05-05 09:30:00,3.86,3.89,3.84,3.88,217500.0,3.5267,3.5541,3.5085,3.545,217500.0
2006-05-05 10:00:00,3.88,3.89,3.85,3.86,180500.0,3.545,3.5541,3.5176,3.5267,180500.0
2006-05-05 10:30:00,3.85,3.89,3.85,3.86,280500.0,3.5176,3.5541,3.5176,3.5267,280500.0
2006-05-05 11:00:00,3.87,3.88,3.86,3.87,382500.0,3.5359,3.545,3.5267,3.5359,382500.0
2006-05-05 11:30:00,3.87,3.9,3.87,3.9,87500.0,3.5359,3.5633,3.5359,3.5633,87500.0
2006-05-05 12:00:00,3.9,3.94,3.9,3.94,134500.0,3.5633,3.5998,3.5633,3.5998,134500.0
2006-05-05 12:30:00,3.94,3.95,3.92,3.92,61000.0,3.5998,3.609,3.5816,3.5816,61000.0
2006-05-05 13:00:00,3.92,3.94,3.92,3.94,61000.0,3.5816,3.5998,3.5816,3.5998,61000.0
2006-05-05 13:30:00,3.94,3.99,3.94,3.99,154000.0,3.5998,3.6455,3.5998,3.6455,154000.0
2006-05-05 14:00:00,3.99,3.99,3.97,3.98,104000.0,3.6455,3.6455,3.6272,3.6364,104000.0
2006-05-05 14:30:00,3.98,3.99,3.97,3.97,73000.0,3.6364,3.6455,3.6272,3.6272,73000.0
2006-05-05 15:00:00,3.97,3.97,3.95,3.96,53000.0,3.6272,3.6272,3.609,3.6181,53000.0
2006-05-05 15:30:00,3.97,3.97,3.95,3.95,165000.0,3.6272,3.6272,3.609,3.609,165000.0
2006-05-08 09:30:00,3.93,3.94,3.91,3.92,135000.0,3.5907,3.5998,3.5724,3.5816,135000.0
2006-05-08 10:00:00,3.93,4.0,3.92,4.0,352000.0,3.5907,3.6546,3.5816,3.6546,352000.0
2006-05-08 10:30:00,4.0,4.02,3.99,4.01,261000.0,3.6546,3.6729,3.6455,3.6638,261000.0
2006-05-08 11:00:00,4.01,4.03,4.0,4.02,144000.0,3.6638,3.6821,3.6546,3.6729,144000.0
2006-05-08 11:30:00,4.03,4.06,4.03,4.05,193500.0,3.6821,3.7095,3.6821,3.7003,193500.0
2006-05-08 12:00:00,4.06,4.07,4.05,4.05,135000.0,3.7095,3.7186,3.7003,3.7003,135000.0
2006-05-08 12:30:00,4.05,4.07,4.05,4.07,111000.0,3.7003,3.7186,3.7003,3.7186,111000.0
2006-05-08 13:00:00,4.07,4.07,4.06,4.07,115500.0,3.7186,3.7186,3.7095,3.7186,115500.0
2006-05-08 13:30:00,4.07,4.07,4.01,4.04,241000.0,3.7186,3.7186,3.6638,3.6912,241000.0
2006-05-08 14:00:00,4.04,4.06,4.04,4.06,102000.0,3.6912,3.7095,3.6912,3.7095,102000.0
2006-05-08 14:30:00,4.05,4.06,4.02,4.04,153000.0,3.7003,3.7095,3.6729,3.6912,153000.0
2006-05-08 15:00:00,4.04,4.06,4.03,4.04,142500.0,3.6912,3.7095,3.6821,3.6912,142500.0
2006-05-08 15:30:00,4.04,4.06,4.04,4.05,257500.0,3.6912,3.7095,3.6912,3.7003,257500.0
2006-05-09 09:30:00,4.04,4.07,4.0,4.0,120500.0,3.6912,3.7186,3.6546,3.6546,120500.0
2006-05-09 10:00:00,4.0,4.03,4.0,4.01,61500.0,3.6546,3.6821,3.6546,3.6638,61500.0
2006-05-09 10:30:00,4.02,4.05,4.02,4.04,45000.0,3.6729,3.7003,3.6729,3.6912,45000.0
2006-05-09 11:00:00,4.03,4.03,4.01,4.01,67000.0,3.6821,3.6821,3.6638,3.6638,67000.0
2006-05-09 11:30:00,4.01,4.04,4.01,4.04,84500.0,3.6638,3.6912,3.6638,3.6912,84500.0
2006-05-09 12:00:00,4.04,4.04,4.01,4.01,77000.0,3.6912,3.6912,3.6638,3.6638,77000.0
2006-05-09 12:30:00,4.01,4.02,3.98,3.99,111500.0,3.6638,3.6729,3.6364,3.6455,111500.0
2006-05-09 13:00:00,3.99,3.99,3.97,3.98,118500.0,3.6455,3.6455,3.6272,3.6364,118500.0
2006-05-09 13:30:00,3.98,3.99,3.97,3.98,61500.0,3.6364,3.6455,3.6272,3.6364,61500.0
2006-05-09 14:00:00,3.98,4.04,3.98,4.04,169500.0,3.6364,3.6912,3.6364,3.6912,169500.0
2006-05-09 14:30:00,4.04,4.04,4.02,4.03,121000.0,3.6912,3.6912,3.6729,3.6821,121000.0
2006-05-09 15:00:00,4.03,4.04,4.02,4.04,248000.0,3.6821,3.6912,3.6729,3.6912,248000.0
2006-05-09 15:30:00,4.04,4.06,4.04,4.05,299000.0,3.6912,3.7095,3.6912,3.7003,299000.0
2006-05-10 09:30:00,4.04,4.06,3.96,3.99,57500.0,3.6912,3.7095,3.6181,3.6455,57500.0
2006-05-10 10:00:00,3.99,4.01,3.95,4.01,100000.0,3.6455,3.6638,3.609,3.6638,100000.0
2006-05-10 10:30:00,4.01,4.02,3.95,3.95,76000.0,3.6638,3.6729,3.609,3.609,76000.0
2006-05-10 11:00:00,3.95,3.97,3.94,3.96,48500.0,3.609,3.6272,3.5998,3.6181,48500.0
2006-05-10 11:30:00,3.96,3.97,3.96,3.97,32000.0,3.6181,3.6272,3.6181,3.6272,32000.0
2006-05-10 12:00:00,3.96,3.97,3.95,3.96,39500.0,3.6181,3.6272,3.609,3.6181,39500.0
2006-05-10 12:30:00,3.96,3.97,3.95,3.96,26500.0,3.6181,3.6272,3.609,3.6181,26500.0
2006-05-10 13:00:00,3.96,3.96,3.95,3.95,25000.0,3.6181,3.6181,3.609,3.609,25000.0
2006-05-10 13:30:00,3.95,3.96,3.94,3.94,88000.0,3.609,3.6181,3.5998,3.5998,88000.0
2006-05-10 14:00:00,3.94,3.95,3.87,3.87,178000.0,3.5998,3.609,3.5359,3.5359,178000.0
2006-05-10 14:30:00,3.87,3.94,3.87,3.93,135000.0,3.5359,3.5998,3.5359,3.5907,135000.0
2006-05-10 15:00:00,3.92,3.94,3.92,3.92,74000.0,3.5816,3.5998,3.5816,3.5816,74000.0
2006-05-10 15:30:00,3.92,3.92,3.9,3.91,126000.0,3.5816,3.5816,3.5633,3.5724,126000.0
2006-05-11 09:30:00,3.91,3.91,3.86,3.87,122500.0,3.5724,3.5724,3.5267,3.5359,122500.0
2006-05-11 10:00:00,3.87,3.92,3.86,3.87,120500.0,3.5359,3.5816,3.5267,3.5359,120500.0
2006-05-11 10:30:00,3.87,3.9,3.86,3.88,118500.0,3.5359,3.5633,3.5267,3.545,118500.0
2006-05-11 11:00:00,3.87,3.9,3.86,3.86,127500.0,3.5359,3.5633,3.5267,3.5267,127500.0
2006-05-11 11:30:00,3.86,3.89,3.85,3.86,88000.0,3.5267,3.5541,3.5176,3.5267,88000.0
2006-05-11 12:00:00,3.86,3.89,3.85,3.88,83500.0,3.5267,3.5541,3.5176,3.545,83500.0
2006-05-11 12:30:00,3.87,3.87,3.85,3.85,44500.0,3.5359,3.5359,3.5176,3.5176,44500.0
2006-05-11 13:00:00,3.86,3.87,3.84,3.85,71000.0,3.5267,3.5359,3.5085,3.5176,71000.0
2006-05-11 13:30:00,3.85,3.86,3.84,3.86,67500.0,3.5176,3.5267,3.5085,3.5267,67500.0
2006-05-11 14:00:00,3.85,3.85,3.84,3.85,76000.0,3.5176,3.5176,3.5085,3.5176,76000.0
2006-05-11 14:30:00,3.85,3.86,3.82,3.83,103000.0,3.5176,3.5267,3.4902,3.4993,103000.0
2006-05-11 15:00:00,3.83,3.85,3.82,3.82,73000.0,3.4993,3.5176,3.4902,3.4902,73000.0
2006-05-11 15:30:00,3.83,3.83,3.79,3.79,228000.0,3.4993,3.4993,3.4628,3.4628,228000.0
2006-05-12 09:30:00,3.78,3.79,3.69,3.72,107500.0,3.4536,3.4628,3.3714,3.3988,107500.0
2006-05-12 10:00:00,3.71,3.75,3.69,3.7,79000.0,3.3897,3.4262,3.3714,3.3805,79000.0
2006-05-12 10:30:00,3.69,3.69,3.6,3.63,427500.0,3.3714,3.3714,3.2892,3.3166,427500.0
2006-05-12 11:00:00,3.63,3.67,3.62,3.66,93500.0,3.3166,3.3531,3.3075,3.344,93500.0
2006-05-12 11:30:00,3.67,3.7,3.66,3.69,107500.0,3.3531,3.3805,3.344,3.3714,107500.0
2006-05-12 12:00:00,3.69,3.72,3.68,3.69,86500.0,3.3714,3.3988,3.3623,3.3714,86500.0
2006-05-12 12:30:00,3.68,3.7,3.67,3.69,79000.0,3.3623,3.3805,3.3531,3.3714,79000.0
2006-05-12 13:00:00,3.69,3.72,3.68,3.7,56000.0,3.3714,3.3988,3.3623,3.3805,56000.0
2006-05-12 13:30:00,3.71,3.71,3.66,3.68,74000.0,3.3897,3.3897,3.344,3.3623,74000.0
2006-05-12 14:00:00,3.68,3.73,3.67,3.72,92500.0,3.3623,3.408,3.3531,3.3988,92500.0
2006-05-12 14:30:00,3.72,3.73,3.7,3.71,71500.0,3.3988,3.408,3.3805,3.3897,71500.0
2006-05-12 15:00:00,3.71,3.75,3.7,3.71,150000.0,3.3897,3.4262,3.3805,3.3897,150000.0
2006-05-12 15:30:00,3.7,3.72,3.68,3.68,186500.0,3.3805,3.3988,3.3623,3.3623,186500.0
2006-05-15 09:30:00,3.64,3.65,3.55,3.6,411000.0,3.3257,3.3349,3.2435,3.2892,411000.0
2006-05-15 10:00:00,3.6,3.62,3.56,3.57,217500.0,3.2892,3.3075,3.2526,3.2618,217500.0
2006-05-15 10:30:00,3.57,3.61,3.57,3.57,61000.0,3.2618,3.2983,3.2618,3.2618,61000.0
2006-05-15 11:00:00,3.57,3.64,3.57,3.64,93500.0,3.2618,3.3257,3.2618,3.3257,93500.0
2006-05-15 11:30:00,3.64,3.64,3.62,3.63,35500.0,3.3257,3.3257,3.3075,3.3166,35500.0
2006-05-15 12:00:00,3.63,3.64,3.62,3.63,24500.0,3.3166,3.3257,3.3075,3.3166,24500.0
2006-05-15 12:30:00,3.63,3.64,3.62,3.62,26500.0,3.3166,3.3257,3.3075,3.3075,26500.0
2006-05-15 13:00:00,3.62,3.62,3.57,3.59,173000.0,3.3075,3.3075,3.2618,3.28,173000.0
2006-05-15 13:30:00,3.59,3.59,3.54,3.55,141500.0,3.28,3.28,3.2344,3.2435,141500.0
2006-05-15 14:00:00,3.55,3.59,3.55,3.59,75000.0,3.2435,3.28,3.2435,3.28,75000.0
2006-05-15 14:30:00,3.6,3.62,3.58,3.6,92000.0,3.2892,3.3075,3.2709,3.2892,92000.0
2006-05-15 15:00:00,3.59,3.65,3.57,3.63,118000.0,3.28,3.3349,3.2618,3.3166,118000.0
2006-05-15 15:30:00,3.63,3.66,3.63,3.63,165000.0,3.3166,3.344,3.3166,3.3166,165000.0
2006-05-16 09:30:00,3.64,3.65,3.62,3.63,47500.0,3.3257,3.3349,3.3075,3.3166,47500.0
2006-05-16 10:00:00,3.62,3.63,3.6,3.62,104000.0,3.3075,3.3166,3.2892,3.3075,104000.0
2006-05-16 10:30:00,3.62,3.65,3.62,3.63,36000.0,3.3075,3.3349,3.3075,3.3166,36000.0
2006-05-16 11:00:00,3.63,3.64,3.61,3.62,30500.0,3.3166,3.3257,3.2983,3.3075,30500.0
2006-05-16 11:30:00,3.62,3.62,3.6,3.61,91000.0,3.3075,3.3075,3.2892,3.2983,91000.0
2006-05-16 12:00:00,3.61,3.61,3.58,3.58,37000.0,3.2983,3.2983,3.2709,3.2709,37000.0
2006-05-16 12:30:00,3.59,3.6,3.58,3.6,35000.0,3.28,3.2892,3.2709,3.2892,35000.0
2006-05-16 13:00:00,3.6,3.63,3.6,3.63,24500.0,3.2892,3.3166,3.2892,3.3166,24500.0
2006-05-16 13:30:00,3.62,3.63,3.62,3.63,28000.0,3.3075,3.3166,3.3075,3.3166,28000.0
2006-05-16 14:00:00,3.63,3.64,3.62,3.63,37500.0,3.3166,3.3257,3.3075,3.3166,37500.0
2006-05-16 14:30:00,3.64,3.64,3.63,3.64,22500.0,3.3257,3.3257,3.3166,3.3257,22500.0
2006-05-16 15:00:00,3.64,3.66,3.64,3.64,77000.0,3.3257,3.344,3.3257,3.3257,77000.0
2006-05-16 15:30:00,3.64,3.64,3.63,3.63,252500.0,3.3257,3.3257,3.3166,3.3166,252500.0
2006-05-17 09:30:00,3.6,3.66,3.59,3.66,79000.0,3.2892,3.344,3.28,3.344,79000.0
2006-05-17 10:00:00,3.66,3.67,3.57,3.58,66500.0,3.344,3.3531,3.2618,3.2709,66500.0
2006-05-17 10:30:00,3.58,3.58,3.56,3.56,82000.0,3.2709,3.2709,3.2526,3.2526,82000.0
2006-05-17 11:00:00,3.56,3.56,3.51,3.53,143500.0,3.2526,3.2526,3.207,3.2252,143500.0
2006-05-17 11:30:00,3.52,3.56,3.52,3.54,102000.0,3.2161,3.2526,3.2161,3.2344,102000.0
2006-05-17 12:00:00,3.54,3.56,3.53,3.54,138000.0,3.2344,3.2526,3.2252,3.2344,138000.0
2006-05-17 12:30:00,3.55,3.56,3.54,3.54,60000.0,3.2435,3.2526,3.2344,3.2344,60000.0
2006-05-17 13:00:00,3.55,3.57,3.51,3.52,82500.0,3.2435,3.2618,3.207,3.2161,82500.0
2006-05-17 13:30:00,3.52,3.55,3.52,3.55,183500.0,3.2161,3.2435,3.2161,3.2435,183500.0
2006-05-17 14:00:00,3.54,3.54,3.51,3.52,91000.0,3.2344,3.2344,3.207,3.2161,91000.0
2006-05-17 14:30:00,3.52,3.56,3.51,3.53,295500.0,3.2161,3.2526,3.207,3.2252,295500.0
2006-05-17 15:00:00,3.53,3.56,3.52,3.54,347500.0,3.2252,3.2526,3.2161,3.2344,347500.0
2006-05-17 15:30:00,3.55,3.56,3.53,3.54,280500.0,3.2435,3.2526,3.2252,3.2344,280500.0
2006-05-18 09:30:00,3.54,3.58,3.54,3.54,100000.0,3.2344,3.2709,3.2344,3.2344,100000.0
2006-05-18 10:00:00,3.54,3.57,3.52,3.56,147500.0,3.2344,3.2618,3.2161,3.2526,147500.0
2006-05-18 10:30:00,3.57,3.58,3.55,3.57,69000.0,3.2618,3.2709,3.2435,3.2618,69000.0
2006-05-18 11:00:00,3.56,3.61,3.54,3.6,143000.0,3.2526,3.2983,3.2344,3.2892,143000.0
2006-05-18 11:30:00,3.6,3.61,3.56,3.56,109500.0,3.2892,3.2983,3.2526,3.2526,109500.0
2006-05-18 12:00:00,3.56,3.58,3.55,3.56,63000.0,3.2526,3.2709,3.2435,3.2526,63000.0
2006-05-18 12:30:00,3.56,3.57,3.55,3.55,48500.0,3.2526,3.2618,3.2435,3.2435,48500.0
2006-05-18 13:00:00,3.55,3.56,3.53,3.56,56500.0,3.2435,3.2526,3.2252,3.2526,56500.0
2006-05-18 13:30:00,3.56,3.56,3.54,3.54,35500.0,3.2526,3.2526,3.2344,3.2344,35500.0
2006-05-18 14:00:00,3.54,3.54,3.52,3.54,79000.0,3.2344,3.2344,3.2161,3.2344,79000.0
2006-05-18 14:30:00,3.54,3.56,3.53,3.55,244000.0,3.2344,3.2526,3.2252,3.2435,244000.0
2006-05-18 15:00:00,3.55,3.56,3.55,3.55,133000.0,3.2435,3.2526,3.2435,3.2435,133000.0
2006-05-18 15:30:00,3.55,3.55,3.51,3.51,343000.0,3.2435,3.2435,3.207,3.207,343000.0
2006-05-19 09:30:00,3.54,3.57,3.52,3.56,315000.0,3.2344,3.2618,3.2161,3.2526,315000.0
2006-05-19 10:00:00,3.56,3.6,3.55,3.56,206000.0,3.2526,3.2892,3.2435,3.2526,206000.0
2006-05-19 10:30:00,3.57,3.61,3.57,3.6,150000.0,3.2618,3.2983,3.2618,3.2892,150000.0
2006-05-19 11:00:00,3.6,3.6,3.55,3.58,160500.0,3.2892,3.2892,3.2435,3.2709,160500.0
2006-05-19 11:30:00,3.58,3.59,3.56,3.56,73000.0,3.2709,3.28,3.2526,3.2526,73000.0
2006-05-19 12:00:00,3.57,3.58,3.56,3.58,111000.0,3.2618,3.2709,3.2526,3.2709,111000.0
2006-05-19 12:30:00,3.58,3.6,3.57,3.57,155500.0,3.2709,3.2892,3.2618,3.2618,155500.0
2006-05-19 13:00:00,3.57,3.61,3.56,3.61,75500.0,3.2618,3.2983,3.2526,3.2983,75500.0
2006-05-19 13:30:00,3.6,3.63,3.6,3.61,52000.0,3.2892,3.3166,3.2892,3.2983,52000.0
2006-05-19 14:00:00,3.62,3.63,3.6,3.6,93000.0,3.3075,3.3166,3.2892,3.2892,93000.0
2006-05-19 14:30:00,3.6,3.63,3.6,3.61,178500.0,3.2892,3.3166,3.2892,3.2983,178500.0
2006-05-19 15:00:00,3.61,3.64,3.6,3.64,236500.0,3.2983,3.3257,3.2892,3.3257,236500.0
2006-05-19 15:30:00,3.64,3.66,3.63,3.66,348000.0,3.3257,3.344,3.3166,3.344,348000.0
2006-05-22 09:30:00,3.61,3.63,3.52,3.53,291000.0,3.2983,3.3166,3.2161,3.2252,291000.0
2006-05-22 10:00:00,3.53,3.54,3.49,3.5,184500.0,3.2252,3.2344,3.1887,3.1978,184500.0
2006-05-22 10:30:00,3.51,3.53,3.49,3.49,237000.0,3.207,3.2252,3.1887,3.1887,237000.0
2006-05-22 11:00:00,3.49,3.49,3.46,3.48,306000.0,3.1887,3.1887,3.1613,3.1795,306000.0
2006-05-22 11:30:00,3.48,3.5,3.45,3.47,231500.0,3.1795,3.1978,3.1521,3.1704,231500.0
2006-05-22 12:00:00,3.47,3.51,3.45,3.46,222000.0,3.1704,3.207,3.1521,3.1613,222000.0
2006-05-22 12:30:00,3.46,3.5,3.46,3.48,116500.0,3.1613,3.1978,3.1613,3.1795,116500.0
2006-05-22 13:00:00,3.48,3.49,3.48,3.49,120500.0,3.1795,3.1887,3.1795,3.1887,120500.0
2006-05-22 13:30:00,3.49,3.5,3.46,3.49,107000.0,3.1887,3.1978,3.1613,3.1887,107000.0
2006-05-22 14:00:00,3.49,3.5,3.47,3.5,115500.0,3.1887,3.1978,3.1704,3.1978,115500.0
2006-05-22 14:30:00,3.5,3.53,3.5,3.5,118000.0,3.1978,3.2252,3.1978,3.1978,118000.0
2006-05-22 15:00:00,3.51,3.58,3.5,3.57,214000.0,3.207,3.2709,3.1978,3.2618,214000.0
2006-05-22 15:30:00,3.57,3.57,3.52,3.54,383500.0,3.2618,3.2618,3.2161,3.2344,383500.0
2006-05-23 09:30:00,3.57,3.62,3.55,3.55,166500.0,3.2618,3.3075,3.2435,3.2435,166500.0
2006-05-23 10:00:00,3.55,3.59,3.55,3.58,80500.0,3.2435,3.28,3.2435,3.2709,80500.0
2006-05-23 10:30:00,3.58,3.63,3.58,3.61,78000.0,3.2709,3.3166,3.2709,3.2983,78000.0
2006-05-23 11:00:00,3.61,3.61,3.59,3.59,65500.0,3.2983,3.2983,3.28,3.28,65500.0
2006-05-23 11:30:00,3.59,3.6,3.57,3.58,93500.0,3.28,3.2892,3.2618,3.2709,93500.0
2006-05-23 12:00:00,3.57,3.59,3.57,3.57,45500.0,3.2618,3.28,3.2618,3.2618,45500.0
2006-05-23 12:30:00,3.57,3.59,3.57,3.59,36000.0,3.2618,3.28,3.2618,3.28,36000.0
2006-05-23 13:00:00,3.59,3.61,3.58,3.61,124500.0,3.28,3.2983,3.2709,3.2983,124500.0
2006-05-23 13:30:00,3.62,3.63,3.59,3.59,78500.0,3.3075,3.3166,3.28,3.28,78500.0
2006-05-23 14:00:00,3.59,3.6,3.57,3.57,118000.0,3.28,3.2892,3.2618,3.2618,118000.0
2006-05-23 14:30:00,3.57,3.58,3.53,3.56,104000.0,3.2618,3.2709,3.2252,3.2526,104000.0
2006-05-23 15:00:00,3.55,3.57,3.54,3.55,96500.0,3.2435,3.2618,3.2344,3.2435,96500.0
2006-05-23 15:30:00,3.55,3.55,3.5,3.51,344000.0,3.2435,3.2435,3.1978,3.207,344000.0
2006-05-24 09:30:00,3.52,3.56,3.45,3.54,184500.0,3.2161,3.2526,3.1521,3.2344,184500.0
2006-05-24 10:00:00,3.54,3.55,3.53,3.55,243500.0,3.2344,3.2435,3.2252,3.2435,243500.0
2006-05-24 10:30:00,3.55,3.57,3.55,3.55,143500.0,3.2435,3.2618,3.2435,3.2435,143500.0
2006-05-24 11:00:00,3.55,3.55,3.48,3.5,237000.0,3.2435,3.2435,3.1795,3.1978,237000.0
2006-05-24 11:30:00,3.5,3.5,3.48,3.49,148500.0,3.1978,3.1978,3.1795,3.1887,148500.0
2006-05-24 12:00:00,3.49,3.5,3.45,3.45,95000.0,3.1887,3.1978,3.1521,3.1521,95000.0
2006-05-24 12:30:00,3.46,3.47,3.43,3.43,267000.0,3.1613,3.1704,3.1339,3.1339,267000.0
2006-05-24 13:00:00,3.43,3.43,3.4,3.4,243000.0,3.1339,3.1339,3.1064,3.1064,243000.0
2006-05-24 13:30:00,3.4,3.43,3.38,3.43,307000.0,3.1064,3.1339,3.0882,3.1339,307000.0
2006-05-24 14:00:00,3.43,3.43,3.38,3.38,286500.0,3.1339,3.1339,3.0882,3.0882,286500.0
2006-05-24 14:30:00,3.38,3.42,3.38,3.42,300500.0,3.0882,3.1247,3.0882,3.1247,300500.0
2006-05-24 15:00:00,3.42,3.42,3.39,3.4,259000.0,3.1247,3.1247,3.0973,3.1064,259000.0
2006-05-24 15:30:00,3.4,3.43,3.4,3.43,556500.0,3.1064,3.1339,3.1064,3.1339,556500.0
2006-05-25 09:30:00,3.47,3.55,3.46,3.48,130000.0,3.1704,3.2435,3.1613,3.1795,130000.0
2006-05-25 10:00:00,3.48,3.5,3.44,3.45,176500.0,3.1795,3.1978,3.143,3.1521,176500.0
2006-05-25 10:30:00,3.45,3.46,3.45,3.45,95000.0,3.1521,3.1613,3.1521,3.1521,95000.0
2006-05-25 11:00:00,3.45,3.45,3.44,3.45,72000.0,3.1521,3.1521,3.143,3.1521,72000.0
2006-05-25 11:30:00,3.45,3.5,3.45,3.49,131000.0,3.1521,3.1978,3.1521,3.1887,131000.0
2006-05-25 12:00:00,3.49,3.49,3.48,3.48,54000.0,3.1887,3.1887,3.1795,3.1795,54000.0
2006-05-25 12:30:00,3.48,3.49,3.46,3.49,70500.0,3.1795,3.1887,3.1613,3.1887,70500.0
2006-05-25 13:00:00,3.49,3.49,3.48,3.48,40500.0,3.1887,3.1887,3.1795,3.1795,40500.0
2006-05-25 13:30:00,3.48,3.51,3.48,3.49,39500.0,3.1795,3.207,3.1795,3.1887,39500.0
2006-05-25 14:00:00,3.49,3.52,3.49,3.51,62000.0,3.1887,3.2161,3.1887,3.207,62000.0
2006-05-25 14:30:00,3.51,3.51,3.49,3.51,105500.0,3.207,3.207,3.1887,3.207,105500.0
2006-05-25 15:00:00,3.51,3.52,3.48,3.51,113500.0,3.207,3.2161,3.1795,3.207,113500.0
2006-05-25 15:30:00,3.51,3.53,3.49,3.53,324000.0,3.207,3.2252,3.1887,3.2252,324000.0
2006-05-26 09:30:00,3.55,3.56,3.51,3.54,67000.0,3.2435,3.2526,3.207,3.2344,67000.0
2006-05-26 10:00:00,3.54,3.55,3.5,3.5,59500.0,3.2344,3.2435,3.1978,3.1978,59500.0
2006-05-26 10:30:00,3.51,3.52,3.49,3.51,62000.0,3.207,3.2161,3.1887,3.207,62000.0
2006-05-26 11:00:00,3.51,3.54,3.51,3.53,52500.0,3.207,3.2344,3.207,3.2252,52500.0
2006-05-26 11:30:00,3.52,3.53,3.52,3.52,65500.0,3.2161,3.2252,3.2161,3.2161,65500.0
2006-05-26 12:00:00,3.51,3.53,3.51,3.52,44000.0,3.207,3.2252,3.207,3.2161,44000.0
2006-05-26 12:30:00,3.52,3.53,3.52,3.52,18000.0,3.2161,3.2252,3.2161,3.2161,18000.0
2006-05-26 13:00:00,3.52,3.52,3.51,3.51,42000.0,3.2161,3.2161,3.207,3.207,42000.0
2006-05-26 13:30:00,3.51,3.55,3.51,3.53,73000.0,3.207,3.2435,3.207,3.2252,73000.0
2006-05-26 14:00:00,3.53,3.54,3.53,3.54,61500.0,3.2252,3.2344,3.2252,3.2344,61500.0
2006-05-26 14:30:00,3.54,3.55,3.54,3.54,99500.0,3.2344,3.2435,3.2344,3.2344,99500.0
2006-05-26 15:00:00,3.54,3.54,3.54,3.54,66000.0,3.2344,3.2344,3.2344,3.2344,66000.0
2006-05-26 15:30:00,3.53,3.54,3.52,3.53,121000.0,3.2252,3.2344,3.2161,3.2252,121000.0
2006-05-30 09:30:00,3.5,3.53,3.47,3.51,76500.0,3.1978,3.2252,3.1704,3.207,76500.0
2006-05-30 10:00:00,3.5,3.5,3.45,3.46,56000.0,3.1978,3.1978,3.1521,3.1613,56000.0
2006-05-30 10:30:00,3.46,3.5,3.46,3.5,99500.0,3.1613,3.1978,3.1613,3.1978,99500.0
2006-05-30 11:00:00,3.5,3.5,3.46,3.48,100000.0,3.1978,3.1978,3.1613,3.1795,100000.0
2006-05-30 11:30:00,3.48,3.5,3.48,3.49,64000.0,3.1795,3.1978,3.1795,3.1887,64000.0
2006-05-30 12:00:00,3.49,3.5,3.48,3.49,50500.0,3.1887,3.1978,3.1795,3.1887,50500.0
2006-05-30 12:30:00,3.49,3.49,3.47,3.49,70500.0,3.1887,3.1887,3.1704,3.1887,70500.0
2006-05-30 13:00:00,3.48,3.49,3.47,3.47,85000.0,3.1795,3.1887,3.1704,3.1704,85000.0
2006-05-30 13:30:00,3.47,3.49,3.47,3.48,52000.0,3.1704,3.1887,3.1704,3.1795,52000.0
2006-05-30 14:00:00,3.48,3.5,3.48,3.49,55500.0,3.1795,3.1978,3.1795,3.1887,55500.0
2006-05-30 14:30:00,3.49,3.5,3.49,3.49,57500.0,3.1887,3.1978,3.1887,3.1887,57500.0
2006-05-30 15:00:00,3.49,3.49,3.46,3.47,90500.0,3.1887,3.1887,3.1613,3.1704,90500.0
2006-05-30 15:30:00,3.47,3.47,3.43,3.44,208500.0,3.1704,3.1704,3.1339,3.143,208500.0
2006-05-31 09:30:00,3.45,3.49,3.45,3.47,98000.0,3.1521,3.1887,3.1521,3.1704,98000.0
2006-05-31 10:00:00,3.47,3.51,3.46,3.49,76000.0,3.1704,3.207,3.1613,3.1887,76000.0
2006-05-31 10:30:00,3.49,3.53,3.49,3.53,141000.0,3.1887,3.2252,3.1887,3.2252,141000.0
2006-05-31 11:00:00,3.53,3.55,3.53,3.55,72000.0,3.2252,3.2435,3.2252,3.2435,72000.0
2006-05-31 11:30:00,3.55,3.55,3.51,3.51,61000.0,3.2435,3.2435,3.207,3.207,61000.0
2006-05-31 12:00:00,3.51,3.53,3.5,3.53,51000.0,3.207,3.2252,3.1978,3.2252,51000.0
2006-05-31 12:30:00,3.53,3.53,3.51,3.51,53000.0,3.2252,3.2252,3.207,3.207,53000.0
2006-05-31 13:00:00,3.52,3.52,3.51,3.51,33000.0,3.2161,3.2161,3.207,3.207,33000.0
2006-05-31 13:30:00,3.51,3.52,3.49,3.49,70000.0,3.207,3.2161,3.1887,3.1887,70000.0
2006-05-31 14:00:00,3.48,3.51,3.47,3.48,165000.0,3.1795,3.207,3.1704,3.1795,165000.0
2006-05-31 14:30:00,3.49,3.52,3.48,3.49,80500.0,3.1887,3.2161,3.1795,3.1887,80500.0
2006-05-31 15:00:00,3.49,3.51,3.46,3.49,140500.0,3.1887,3.207,3.1613,3.1887,140500.0
2006-05-31 15:30:00,3.49,3.52,3.48,3.52,355500.0,3.1887,3.2161,3.1795,3.2161,355500.0
2006-06-01 09:30:00,3.54,3.58,3.52,3.57,79500.0,3.2344,3.2709,3.2161,3.2618,79500.0
2006-06-01 10:00:00,3.57,3.57,3.54,3.54,51000.0,3.2618,3.2618,3.2344,3.2344,51000.0
2006-06-01 10:30:00,3.54,3.56,3.53,3.54,38500.0,3.2344,3.2526,3.2252,3.2344,38500.0
2006-06-01 11:00:00,3.54,3.57,3.54,3.57,37500.0,3.2344,3.2618,3.2344,3.2618,37500.0
2006-06-01 11:30:00,3.57,3.58,3.55,3.55,30500.0,3.2618,3.2709,3.2435,3.2435,30500.0
2006-06-01 12:00:00,3.55,3.57,3.55,3.57,14500.0,3.2435,3.2618,3.2435,3.2618,14500.0
2006-06-01 12:30:00,3.57,3.58,3.56,3.56,23000.0,3.2618,3.2709,3.2526,3.2526,23000.0
2006-06-01 13:00:00,3.56,3.56,3.54,3.55,27500.0,3.2526,3.2526,3.2344,3.2435,27500.0
2006-06-01 13:30:00,3.56,3.57,3.56,3.57,29500.0,3.2526,3.2618,3.2526,3.2618,29500.0
2006-06-01 14:00:00,3.57,3.58,3.56,3.57,47000.0,3.2618,3.2709,3.2526,3.2618,47000.0
2006-06-01 14:30:00,3.57,3.58,3.57,3.58,38000.0,3.2618,3.2709,3.2618,3.2709,38000.0
2006-06-01 15:00:00,3.58,3.58,3.56,3.58,77500.0,3.2709,3.2709,3.2526,3.2709,77500.0
2006-06-01 15:30:00,3.58,3.59,3.57,3.59,124000.0,3.2709,3.28,3.2618,3.28,124000.0
2006-06-02 09:30:00,3.6,3.62,3.53,3.62,262000.0,3.2892,3.3075,3.2252,3.3075,262000.0
2006-06-02 10:00:00,3.62,3.62,3.59,3.59,37000.0,3.3075,3.3075,3.28,3.28,37000.0
2006-06-02 10:30:00,3.58,3.6,3.58,3.6,30000.0,3.2709,3.2892,3.2709,3.2892,30000.0
2006-06-02 11:00:00,3.6,3.6,3.57,3.58,49500.0,3.2892,3.2892,3.2618,3.2709,49500.0
2006-06-02 11:30:00,3.58,3.58,3.56,3.57,81500.0,3.2709,3.2709,3.2526,3.2618,81500.0
2006-06-02 12:00:00,3.57,3.59,3.57,3.57,66500.0,3.2618,3.28,3.2618,3.2618,66500.0
2006-06-02 12:30:00,3.57,3.58,3.57,3.57,44500.0,3.2618,3.2709,3.2618,3.2618,44500.0
2006-06-02 13:00:00,3.57,3.6,3.57,3.6,99500.0,3.2618,3.2892,3.2618,3.2892,99500.0
2006-06-02 13:30:00,3.6,3.6,3.59,3.59,52500.0,3.2892,3.2892,3.28,3.28,52500.0
2006-06-02 14:00:00,3.59,3.6,3.59,3.6,82000.0,3.28,3.2892,3.28,3.2892,82000.0
2006-06-02 14:30:00,3.6,3.61,3.6,3.61,181500.0,3.2892,3.2983,3.2892,3.2983,181500.0
2006-06-02 15:00:00,3.61,3.61,3.6,3.6,56500.0,3.2983,3.2983,3.2892,3.2892,56500.0
2006-06-02 15:30:00,3.6,3.61,3.6,3.61,111000.0,3.2892,3.2983,3.2892,3.2983,111000.0
2006-06-05 09:30:00,3.6,3.6,3.58,3.59,76500.0,3.2892,3.2892,3.2709,3.28,76500.0
2006-06-05 10:00:00,3.59,3.63,3.59,3.62,64500.0,3.28,3.3166,3.28,3.3075,64500.0
2006-06-05 10:30:00,3.62,3.62,3.6,3.61,34500.0,3.3075,3.3075,3.2892,3.2983,34500.0
2006-06-05 11:00:00,3.6,3.61,3.6,3.61,53500.0,3.2892,3.2983,3.2892,3.2983,53500.0
2006-06-05 11:30:00,3.61,3.62,3.61,3.61,45000.0,3.2983,3.3075,3.2983,3.2983,45000.0
2006-06-05 12:00:00,3.61,3.61,3.59,3.6,78000.0,3.2983,3.2983,3.28,3.2892,78000.0
2006-06-05 12:30:00,3.6,3.61,3.59,3.6,51500.0,3.2892,3.2983,3.28,3.2892,51500.0
2006-06-05 13:00:00,3.6,3.6,3.6,3.6,62500.0,3.2892,3.2892,3.2892,3.2892,62500.0
2006-06-05 13:30:00,3.6,3.61,3.59,3.6,55500.0,3.2892,3.2983,3.28,3.2892,55500.0
2006-06-05 14:00:00,3.6,3.6,3.54,3.57,157000.0,3.2892,3.2892,3.2344,3.2618,157000.0
2006-06-05 14:30:00,3.57,3.6,3.56,3.58,131500.0,3.2618,3.2892,3.2526,3.2709,131500.0
2006-06-05 15:00:00,3.57,3.61,3.56,3.58,191500.0,3.2618,3.2983,3.2526,3.2709,191500.0
2006-06-05 15:30:00,3.57,3.59,3.56,3.57,266000.0,3.2618,3.28,3.2526,3.2618,266000.0
2006-06-06 09:30:00,3.58,3.58,3.52,3.53,229500.0,3.2709,3.2709,3.2161,3.2252,229500.0
2006-06-06 10:00:00,3.53,3.55,3.52,3.55,68500.0,3.2252,3.2435,3.2161,3.2435,68500.0
2006-06-06 10:30:00,3.54,3.55,3.53,3.53,91000.0,3.2344,3.2435,3.2252,3.2252,91000.0
2006-06-06 11:00:00,3.53,3.54,3.52,3.53,91000.0,3.2252,3.2344,3.2161,3.2252,91000.0
2006-06-06 11:30:00,3.53,3.55,3.52,3.53,63000.0,3.2252,3.2435,3.2161,3.2252,63000.0
2006-06-06 12:00:00,3.53,3.54,3.52,3.54,51000.0,3.2252,3.2344,3.2161,3.2344,51000.0
2006-06-06 12:30:00,3.54,3.58,3.54,3.57,80500.0,3.2344,3.2709,3.2344,3.2618,80500.0
2006-06-06 13:00:00,3.58,3.58,3.55,3.55,126500.0,3.2709,3.2709,3.2435,3.2435,126500.0
2006-06-06 13:30:00,3.55,3.56,3.55,3.55,62000.0,3.2435,3.2526,3.2435,3.2435,62000.0
2006-06-06 14:00:00,3.55,3.56,3.54,3.54,81000.0,3.2435,3.2526,3.2344,3.2344,81000.0
2006-06-06 14:30:00,3.54,3.54,3.51,3.53,103500.0,3.2344,3.2344,3.207,3.2252,103500.0
2006-06-06 15:00:00,3.53,3.53,3.51,3.53,114000.0,3.2252,3.2252,3.207,3.2252,114000.0
2006-06-06 15:30:00,3.53,3.56,3.53,3.55,178000.0,3.2252,3.2526,3.2252,3.2435,178000.0
2006-06-07 09:30:00,3.57,3.57,3.55,3.57,102500.0,3.2618,3.2618,3.2435,3.2618,102500.0
2006-06-07 10:00:00,3.57,3.6,3.57,3.58,733000.0,3.2618,3.2892,3.2618,3.2709,733000.0
2006-06-07 10:30:00,3.58,3.6,3.56,3.57,93500.0,3.2709,3.2892,3.2526,3.2618,93500.0
2006-06-07 11:00:00,3.57,3.59,3.57,3.57,60500.0,3.2618,3.28,3.2618,3.2618,60500.0
2006-06-07 11:30:00,3.57,3.59,3.57,3.59,910000.0,3.2618,3.28,3.2618,3.28,910000.0
2006-06-07 12:00:00,3.59,3.59,3.58,3.59,83500.0,3.28,3.28,3.2709,3.28,83500.0
2006-06-07 12:30:00,3.59,3.59,3.58,3.58,38000.0,3.28,3.28,3.2709,3.2709,38000.0
2006-06-07 13:00:00,3.58,3.59,3.58,3.58,51500.0,3.2709,3.28,3.2709,3.2709,51500.0
2006-06-07 13:30:00,3.58,3.59,3.57,3.58,144000.0,3.2709,3.28,3.2618,3.2709,144000.0
2006-06-07 14:00:00,3.58,3.58,3.54,3.57,109500.0,3.2709,3.2709,3.2344,3.2618,109500.0
2006-06-07 14:30:00,3.57,3.59,3.56,3.56,94500.0,3.2618,3.28,3.2526,3.2526,94500.0
2006-06-07 15:00:00,3.56,3.56,3.52,3.53,402500.0,3.2526,3.2526,3.2161,3.2252,402500.0
2006-06-07 15:30:00,3.52,3.56,3.52,3.53,159500.0,3.2161,3.2526,3.2161,3.2252,159500.0
2006-06-08 09:30:00,3.51,3.52,3.47,3.5,178000.0,3.207,3.2161,3.1704,3.1978,178000.0
2006-06-08 10:00:00,3.5,3.51,3.49,3.49,260000.0,3.1978,3.207,3.1887,3.1887,260000.0
2006-06-08 10:30:00,3.49,3.52,3.48,3.52,178000.0,3.1887,3.2161,3.1795,3.2161,178000.0
2006-06-08 11:00:00,3.51,3.53,3.48,3.49,219000.0,3.207,3.2252,3.1795,3.1887,219000.0
2006-06-08 11:30:00,3.48,3.49,3.44,3.45,253500.0,3.1795,3.1887,3.143,3.1521,253500.0
2006-06-08 12:00:00,3.46,3.5,3.46,3.49,155000.0,3.1613,3.1978,3.1613,3.1887,155000.0
2006-06-08 12:30:00,3.49,3.53,3.48,3.52,211000.0,3.1887,3.2252,3.1795,3.2161,211000.0
2006-06-08 13:00:00,3.52,3.52,3.5,3.5,165500.0,3.2161,3.2161,3.1978,3.1978,165500.0
2006-06-08 13:30:00,3.5,3.55,3.5,3.55,92500.0,3.1978,3.2435,3.1978,3.2435,92500.0
2006-06-08 14:00:00,3.54,3.55,3.52,3.53,148000.0,3.2344,3.2435,3.2161,3.2252,148000.0
2006-06-08 14:30:00,3.54,3.58,3.53,3.54,282000.0,3.2344,3.2709,3.2252,3.2344,282000.0
2006-06-08 15:00:00,3.54,3.57,3.54,3.55,359500.0,3.2344,3.2618,3.2344,3.2435,359500.0
2006-06-08 15:30:00,3.55,3.57,3.55,3.56,515500.0,3.2435,3.2618,3.2435,3.2526,515500.0
2006-06-09 09:30:00,3.58,3.59,3.51,3.57,68000.0,3.2709,3.28,3.207,3.2618,68000.0
2006-06-09 10:00:00,3.57,3.6,3.55,3.6,159500.0,3.2618,3.2892,3.2435,3.2892,159500.0
2006-06-09 10:30:00,3.6,3.6,3.58,3.59,69000.0,3.2892,3.2892,3.2709,3.28,69000.0
2006-06-09 11:00:00,3.58,3.59,3.57,3.57,39500.0,3.2709,3.28,3.2618,3.2618,39500.0
2006-06-09 11:30:00,3.58,3.58,3.52,3.53,67000.0,3.2709,3.2709,3.2161,3.2252,67000.0
2006-06-09 12:00:00,3.53,3.55,3.53,3.53,29500.0,3.2252,3.2435,3.2252,3.2252,29500.0
2006-06-09 12:30:00,3.53,3.55,3.52,3.52,40500.0,3.2252,3.2435,3.2161,3.2161,40500.0
2006-06-09 13:00:00,3.52,3.52,3.49,3.5,51000.0,3.2161,3.2161,3.1887,3.1978,51000.0
2006-06-09 13:30:00,3.5,3.54,3.49,3.54,50500.0,3.1978,3.2344,3.1887,3.2344,50500.0
2006-06-09 14:00:00,3.54,3.55,3.53,3.55,33500.0,3.2344,3.2435,3.2252,3.2435,33500.0
2006-06-09 14:30:00,3.55,3.56,3.54,3.55,55000.0,3.2435,3.2526,3.2344,3.2435,55000.0
2006-06-09 15:00:00,3.55,3.56,3.54,3.54,63500.0,3.2435,3.2526,3.2344,3.2344,63500.0
2006-06-09 15:30:00,3.54,3.54,3.5,3.51,118500.0,3.2344,3.2344,3.1978,3.207,118500.0
2006-06-12 09:30:00,3.51,3.51,3.46,3.47,132000.0,3.207,3.207,3.1613,3.1704,132000.0
2006-06-12 10:00:00,3.47,3.48,3.43,3.44,93500.0,3.1704,3.1795,3.1339,3.143,93500.0
2006-06-12 10:30:00,3.44,3.48,3.44,3.47,73500.0,3.143,3.1795,3.143,3.1704,73500.0
2006-06-12 11:00:00,3.47,3.47,3.43,3.44,60500.0,3.1704,3.1704,3.1339,3.143,60500.0
2006-06-12 11:30:00,3.44,3.48,3.44,3.48,46000.0,3.143,3.1795,3.143,3.1795,46000.0
2006-06-12 12:00:00,3.48,3.5,3.47,3.49,80500.0,3.1795,3.1978,3.1704,3.1887,80500.0
2006-06-12 12:30:00,3.49,3.49,3.47,3.48,45000.0,3.1887,3.1887,3.1704,3.1795,45000.0
2006-06-12 13:00:00,3.48,3.48,3.46,3.46,27500.0,3.1795,3.1795,3.1613,3.1613,27500.0
2006-06-12 13:30:00,3.46,3.46,3.44,3.44,46500.0,3.1613,3.1613,3.143,3.143,46500.0
2006-06-12 14:00:00,3.44,3.46,3.43,3.46,170500.0,3.143,3.1613,3.1339,3.1613,170500.0
2006-06-12 14:30:00,3.47,3.47,3.44,3.47,100500.0,3.1704,3.1704,3.143,3.1704,100500.0
2006-06-12 15:00:00,3.46,3.47,3.44,3.44,118000.0,3.1613,3.1704,3.143,3.143,118000.0
2006-06-12 15:30:00,3.44,3.45,3.43,3.43,173000.0,3.143,3.1521,3.1339,3.1339,173000.0
2006-06-13 09:30:00,3.41,3.53,3.4,3.51,196000.0,3.1156,3.2252,3.1064,3.207,196000.0
2006-06-13 10:00:00,3.51,3.51,3.45,3.5,138000.0,3.207,3.207,3.1521,3.1978,138000.0
2006-06-13 10:30:00,3.5,3.5,3.43,3.44,162500.0,3.1978,3.1978,3.1339,3.143,162500.0
2006-06-13 11:00:00,3.44,3.48,3.42,3.48,116500.0,3.143,3.1795,3.1247,3.1795,116500.0
2006-06-13 11:30:00,3.48,3.51,3.48,3.51,108000.0,3.1795,3.207,3.1795,3.207,108000.0
2006-06-13 12:00:00,3.51,3.52,3.49,3.49,82000.0,3.207,3.2161,3.1887,3.1887,82000.0
2006-06-13 12:30:00,3.49,3.51,3.48,3.48,42000.0,3.1887,3.207,3.1795,3.1795,42000.0
2006-06-13 13:00:00,3.48,3.48,3.45,3.45,94500.0,3.1795,3.1795,3.1521,3.1521,94500.0
2006-06-13 13:30:00,3.46,3.49,3.45,3.47,94500.0,3.1613,3.1887,3.1521,3.1704,94500.0
2006-06-13 14:00:00,3.47,3.47,3.43,3.44,126000.0,3.1704,3.1704,3.1339,3.143,126000.0
2006-06-13 14:30:00,3.44,3.44,3.4,3.43,150000.0,3.143,3.143,3.1064,3.1339,150000.0
2006-06-13 15:00:00,3.43,3.45,3.4,3.43,173000.0,3.1339,3.1521,3.1064,3.1339,173000.0
2006-06-13 15:30:00,3.43,3.47,3.42,3.42,244500.0,3.1339,3.1704,3.1247,3.1247,244500.0
2006-06-14 09:30:00,3.42,3.47,3.41,3.42,215000.0,3.1247,3.1704,3.1156,3.1247,215000.0
2006-06-14 10:00:00,3.42,3.44,3.41,3.42,163000.0,3.1247,3.143,3.1156,3.1247,163000.0
2006-06-14 10:30:00,3.43,3.43,3.39,3.39,146500.0,3.1339,3.1339,3.0973,3.0973,146500.0
2006-06-14 11:00:00,3.4,3.4,3.38,3.4,81000.0,3.1064,3.1064,3.0882,3.1064,81000.0
2006-06-14 11:30:00,3.4,3.41,3.39,3.39,58500.0,3.1064,3.1156,3.0973,3.0973,58500.0
2006-06-14 12:00:00,3.39,3.41,3.39,3.4,82500.0,3.0973,3.1156,3.0973,3.1064,82500.0
2006-06-14 12:30:00,3.4,3.4,3.39,3.4,32000.0,3.1064,3.1064,3.0973,3.1064,32000.0
2006-06-14 13:00:00,3.4,3.4,3.36,3.37,58000.0,3.1064,3.1064,3.0699,3.079,58000.0
2006-06-14 13:30:00,3.38,3.4,3.35,3.4,74000.0,3.0882,3.1064,3.0608,3.1064,74000.0
2006-06-14 14:00:00,3.4,3.42,3.38,3.38,95500.0,3.1064,3.1247,3.0882,3.0882,95500.0
2006-06-14 14:30:00,3.38,3.4,3.36,3.4,100000.0,3.0882,3.1064,3.0699,3.1064,100000.0
2006-06-14 15:00:00,3.4,3.42,3.4,3.41,152500.0,3.1064,3.1247,3.1064,3.1156,152500.0
2006-06-14 15:30:00,3.41,3.44,3.4,3.43,162500.0,3.1156,3.143,3.1064,3.1339,162500.0
2006-06-15 09:30:00,3.45,3.51,3.45,3.5,124000.0,3.1521,3.207,3.1521,3.1978,124000.0
2006-06-15 10:00:00,3.51,3.51,3.49,3.49,81500.0,3.207,3.207,3.1887,3.1887,81500.0
2006-06-15 10:30:00,3.49,3.5,3.47,3.5,203500.0,3.1887,3.1978,3.1704,3.1978,203500.0
2006-06-15 11:00:00,3.5,3.5,3.49,3.49,74000.0,3.1978,3.1978,3.1887,3.1887,74000.0
2006-06-15 11:30:00,3.49,3.5,3.49,3.5,119000.0,3.1887,3.1978,3.1887,3.1978,119000.0
2006-06-15 12:00:00,3.5,3.5,3.49,3.5,61500.0,3.1978,3.1978,3.1887,3.1978,61500.0
2006-06-15 12:30:00,3.5,3.5,3.49,3.49,64500.0,3.1978,3.1978,3.1887,3.1887,64500.0
2006-06-15 13:00:00,3.49,3.5,3.49,3.49,58500.0,3.1887,3.1978,3.1887,3.1887,58500.0
2006-06-15 13:30:00,3.49,3.49,3.48,3.49,86500.0,3.1887,3.1887,3.1795,3.1887,86500.0
2006-06-15 14:00:00,3.49,3.5,3.49,3.49,161000.0,3.1887,3.1978,3.1887,3.1887,161000.0
2006-06-15 14:30:00,3.49,3.51,3.49,3.5,241500.0,3.1887,3.207,3.1887,3.1978,241500.0
2006-06-15 15:00:00,3.5,3.51,3.5,3.51,87000.0,3.1978,3.207,3.1978,3.207,87000.0
2006-06-15 15:30:00,3.51,3.51,3.49,3.5,306500.0,3.207,3.207,3.1887,3.1978,306500.0
2006-06-16 09:30:00,3.48,3.5,3.47,3.48,2313500.0,3.1795,3.1978,3.1704,3.1795,2313500.0
2006-06-16 10:00:00,3.48,3.48,3.45,3.47,157500.0,3.1795,3.1795,3.1521,3.1704,157500.0
2006-06-16 10:30:00,3.47,3.48,3.46,3.46,74000.0,3.1704,3.1795,3.1613,3.1613,74000.0
2006-06-16 11:00:00,3.46,3.48,3.46,3.48,70500.0,3.1613,3.1795,3.1613,3.1795,70500.0
2006-06-16 11:30:00,3.48,3.49,3.47,3.48,74000.0,3.1795,3.1887,3.1704,3.1795,74000.0
2006-06-16 12:00:00,3.48,3.49,3.48,3.48,101000.0,3.1795,3.1887,3.1795,3.1795,101000.0
2006-06-16 12:30:00,3.48,3.48,3.47,3.47,44000.0,3.1795,3.1795,3.1704,3.1704,44000.0
2006-06-16 13:00:00,3.47,3.47,3.47,3.47,17000.0,3.1704,3.1704,3.1704,3.1704,17000.0
2006-06-16 13:30:00,3.47,3.48,3.47,3.48,57500.0,3.1704,3.1795,3.1704,3.1795,57500.0
2006-06-16 14:00:00,3.48,3.48,3.47,3.48,78500.0,3.1795,3.1795,3.1704,3.1795,78500.0
2006-06-16 14:30:00,3.48,3.48,3.47,3.48,65000.0,3.1795,3.1795,3.1704,3.1795,65000.0
2006-06-16 15:00:00,3.48,3.48,3.47,3.48,72000.0,3.1795,3.1795,3.1704,3.1795,72000.0
2006-06-16 15:30:00,3.48,3.48,3.46,3.47,159000.0,3.1795,3.1795,3.1613,3.1704,159000.0
2006-06-19 09:30:00,3.46,3.48,3.43,3.46,142500.0,3.1613,3.1795,3.1339,3.1613,142500.0
2006-06-19 10:00:00,3.45,3.46,3.43,3.43,69000.0,3.1521,3.1613,3.1339,3.1339,69000.0
2006-06-19 10:30:00,3.43,3.44,3.43,3.43,42500.0,3.1339,3.143,3.1339,3.1339,42500.0
2006-06-19 11:00:00,3.43,3.44,3.43,3.43,34500.0,3.1339,3.143,3.1339,3.1339,34500.0
2006-06-19 11:30:00,3.43,3.46,3.43,3.45,47500.0,3.1339,3.1613,3.1339,3.1521,47500.0
2006-06-19 12:00:00,3.45,3.46,3.45,3.45,18000.0,3.1521,3.1613,3.1521,3.1521,18000.0
2006-06-19 12:30:00,3.45,3.46,3.45,3.45,20000.0,3.1521,3.1613,3.1521,3.1521,20000.0
2006-06-19 13:00:00,3.45,3.45,3.43,3.43,64500.0,3.1521,3.1521,3.1339,3.1339,64500.0
2006-06-19 13:30:00,3.43,3.44,3.42,3.43,84500.0,3.1339,3.143,3.1247,3.1339,84500.0
2006-06-19 14:00:00,3.43,3.45,3.42,3.43,40500.0,3.1339,3.1521,3.1247,3.1339,40500.0
2006-06-19 14:30:00,3.43,3.43,3.41,3.42,58000.0,3.1339,3.1339,3.1156,3.1247,58000.0
2006-06-19 15:00:00,3.41,3.44,3.41,3.44,100500.0,3.1156,3.143,3.1156,3.143,100500.0
2006-06-19 15:30:00,3.44,3.45,3.41,3.42,73500.0,3.143,3.1521,3.1156,3.1247,73500.0
2006-06-20 09:30:00,3.41,3.44,3.41,3.42,43500.0,3.1156,3.143,3.1156,3.1247,43500.0
2006-06-20 10:00:00,3.42,3.43,3.41,3.42,49500.0,3.1247,3.1339,3.1156,3.1247,49500.0
2006-06-20 10:30:00,3.43,3.45,3.43,3.44,26500.0,3.1339,3.1521,3.1339,3.143,26500.0
2006-06-20 11:00:00,3.45,3.46,3.44,3.46,37000.0,3.1521,3.1613,3.143,3.1613,37000.0
2006-06-20 11:30:00,3.46,3.47,3.45,3.45,16500.0,3.1613,3.1704,3.1521,3.1521,16500.0
2006-06-20 12:00:00,3.45,3.45,3.44,3.45,8500.0,3.1521,3.1521,3.143,3.1521,8500.0
2006-06-20 12:30:00,3.44,3.44,3.43,3.43,58500.0,3.143,3.143,3.1339,3.1339,58500.0
2006-06-20 13:00:00,3.43,3.44,3.43,3.43,9500.0,3.1339,3.143,3.1339,3.1339,9500.0
2006-06-20 13:30:00,3.43,3.44,3.42,3.43,17000.0,3.1339,3.143,3.1247,3.1339,17000.0
2006-06-20 14:00:00,3.43,3.43,3.42,3.43,33000.0,3.1339,3.1339,3.1247,3.1339,33000.0
2006-06-20 14:30:00,3.43,3.44,3.43,3.44,30500.0,3.1339,3.143,3.1339,3.143,30500.0
2006-06-20 15:00:00,3.43,3.44,3.43,3.43,37500.0,3.1339,3.143,3.1339,3.1339,37500.0
2006-06-20 15:30:00,3.42,3.43,3.4,3.4,120000.0,3.1247,3.1339,3.1064,3.1064,120000.0
2006-06-21 09:30:00,3.39,3.46,3.39,3.44,76500.0,3.0973,3.1613,3.0973,3.143,76500.0
2006-06-21 10:00:00,3.45,3.47,3.44,3.45,138000.0,3.1521,3.1704,3.143,3.1521,138000.0
2006-06-21 10:30:00,3.45,3.46,3.43,3.43,137500.0,3.1521,3.1613,3.1339,3.1339,137500.0
2006-06-21 11:00:00,3.43,3.45,3.43,3.45,116500.0,3.1339,3.1521,3.1339,3.1521,116500.0
2006-06-21 11:30:00,3.45,3.46,3.45,3.46,172500.0,3.1521,3.1613,3.1521,3.1613,172500.0
2006-06-21 12:00:00,3.46,3.47,3.45,3.46,80500.0,3.1613,3.1704,3.1521,3.1613,80500.0
2006-06-21 12:30:00,3.46,3.48,3.46,3.46,81500.0,3.1613,3.1795,3.1613,3.1613,81500.0
2006-06-21 13:00:00,3.46,3.47,3.44,3.44,152000.0,3.1613,3.1704,3.143,3.143,152000.0
2006-06-21 13:30:00,3.45,3.45,3.44,3.45,123000.0,3.1521,3.1521,3.143,3.1521,123000.0
2006-06-21 14:00:00,3.45,3.45,3.45,3.45,169000.0,3.1521,3.1521,3.1521,3.1521,169000.0
2006-06-21 14:30:00,3.45,3.47,3.45,3.47,277500.0,3.1521,3.1704,3.1521,3.1704,277500.0
2006-06-21 15:00:00,3.47,3.47,3.46,3.47,95500.0,3.1704,3.1704,3.1613,3.1704,95500.0
2006-06-21 15:30:00,3.47,3.47,3.46,3.47,127500.0,3.1704,3.1704,3.1613,3.1704,127500.0
2006-06-22 09:30:00,3.45,3.5,3.45,3.49,95000.0,3.1521,3.1978,3.1521,3.1887,95000.0
2006-06-22 10:00:00,3.5,3.5,3.48,3.48,57500.0,3.1978,3.1978,3.1795,3.1795,57500.0
2006-06-22 10:30:00,3.48,3.49,3.48,3.48,51500.0,3.1795,3.1887,3.1795,3.1795,51500.0
2006-06-22 11:00:00,3.48,3.49,3.48,3.48,144000.0,3.1795,3.1887,3.1795,3.1795,144000.0
2006-06-22 11:30:00,3.48,3.49,3.48,3.49,48000.0,3.1795,3.1887,3.1795,3.1887,48000.0
2006-06-22 12:00:00,3.49,3.49,3.48,3.48,88000.0,3.1887,3.1887,3.1795,3.1795,88000.0
2006-06-22 12:30:00,3.47,3.48,3.46,3.47,50000.0,3.1704,3.1795,3.1613,3.1704,50000.0
2006-06-22 13:00:00,3.47,3.48,3.46,3.47,41000.0,3.1704,3.1795,3.1613,3.1704,41000.0
2006-06-22 13:30:00,3.47,3.47,3.46,3.47,58000.0,3.1704,3.1704,3.1613,3.1704,58000.0
2006-06-22 14:00:00,3.47,3.47,3.45,3.46,29500.0,3.1704,3.1704,3.1521,3.1613,29500.0
2006-06-22 14:30:00,3.46,3.48,3.46,3.48,40500.0,3.1613,3.1795,3.1613,3.1795,40500.0
2006-06-22 15:00:00,3.48,3.48,3.46,3.48,22000.0,3.1795,3.1795,3.1613,3.1795,22000.0
2006-06-22 15:30:00,3.48,3.48,3.47,3.48,73000.0,3.1795,3.1795,3.1704,3.1795,73000.0
2006-06-23 09:30:00,3.48,3.48,3.44,3.48,78500.0,3.1795,3.1795,3.143,3.1795,78500.0
2006-06-23 10:00:00,3.48,3.48,3.47,3.48,107000.0,3.1795,3.1795,3.1704,3.1795,107000.0
2006-06-23 10:30:00,3.48,3.48,3.48,3.48,99500.0,3.1795,3.1795,3.1795,3.1795,99500.0
2006-06-23 11:00:00,3.48,3.48,3.47,3.48,70500.0,3.1795,3.1795,3.1704,3.1795,70500.0
2006-06-23 11:30:00,3.48,3.48,3.47,3.47,52000.0,3.1795,3.1795,3.1704,3.1704,52000.0
2006-06-23 12:00:00,3.47,3.5,3.47,3.5,251000.0,3.1704,3.1978,3.1704,3.1978,251000.0
2006-06-23 12:30:00,3.5,3.5,3.5,3.5,36000.0,3.1978,3.1978,3.1978,3.1978,36000.0
2006-06-23 13:00:00,3.5,3.5,3.48,3.48,72500.0,3.1978,3.1978,3.1795,3.1795,72500.0
2006-06-23 13:30:00,3.48,3.49,3.47,3.47,66500.0,3.1795,3.1887,3.1704,3.1704,66500.0
2006-06-23 14:00:00,3.47,3.48,3.47,3.47,37000.0,3.1704,3.1795,3.1704,3.1704,37000.0
2006-06-23 14:30:00,3.47,3.48,3.46,3.46,50000.0,3.1704,3.1795,3.1613,3.1613,50000.0
2006-06-23 15:00:00,3.46,3.48,3.46,3.48,62000.0,3.1613,3.1795,3.1613,3.1795,62000.0
2006-06-23 15:30:00,3.48,3.48,3.47,3.47,76500.0,3.1795,3.1795,3.1704,3.1704,76500.0
2006-06-26 09:30:00,3.49,3.54,3.49,3.54,108500.0,3.1887,3.2344,3.1887,3.2344,108500.0
2006-06-26 10:00:00,3.55,3.56,3.51,3.51,85000.0,3.2435,3.2526,3.207,3.207,85000.0
2006-06-26 10:30:00,3.5,3.52,3.5,3.5,51500.0,3.1978,3.2161,3.1978,3.1978,51500.0
2006-06-26 11:00:00,3.51,3.53,3.51,3.52,36500.0,3.207,3.2252,3.207,3.2161,36500.0
2006-06-26 11:30:00,3.51,3.53,3.51,3.53,37500.0,3.207,3.2252,3.207,3.2252,37500.0
2006-06-26 12:00:00,3.53,3.53,3.51,3.51,41500.0,3.2252,3.2252,3.207,3.207,41500.0
2006-06-26 12:30:00,3.51,3.52,3.51,3.52,39500.0,3.207,3.2161,3.207,3.2161,39500.0
2006-06-26 13:00:00,3.52,3.52,3.51,3.51,28500.0,3.2161,3.2161,3.207,3.207,28500.0
2006-06-26 13:30:00,3.5,3.51,3.5,3.5,8500.0,3.1978,3.207,3.1978,3.1978,8500.0
2006-06-26 14:00:00,3.5,3.5,3.5,3.5,30000.0,3.1978,3.1978,3.1978,3.1978,30000.0
2006-06-26 14:30:00,3.5,3.51,3.5,3.5,27000.0,3.1978,3.207,3.1978,3.1978,27000.0
2006-06-26 15:00:00,3.5,3.52,3.49,3.52,46500.0,3.1978,3.2161,3.1887,3.2161,46500.0
2006-06-26 15:30:00,3.52,3.52,3.51,3.52,122000.0,3.2161,3.2161,3.207,3.2161,122000.0
2006-06-27 09:30:00,3.51,3.56,3.49,3.55,136000.0,3.207,3.2526,3.1887,3.2435,136000.0
2006-06-27 10:00:00,3.55,3.55,3.51,3.51,96000.0,3.2435,3.2435,3.207,3.207,96000.0
2006-06-27 10:30:00,3.52,3.54,3.52,3.53,25000.0,3.2161,3.2344,3.2161,3.2252,25000.0
2006-06-27 11:00:00,3.53,3.54,3.52,3.53,32500.0,3.2252,3.2344,3.2161,3.2252,32500.0
2006-06-27 11:30:00,3.53,3.53,3.52,3.52,35000.0,3.2252,3.2252,3.2161,3.2161,35000.0
2006-06-27 12:00:00,3.52,3.52,3.51,3.51,42500.0,3.2161,3.2161,3.207,3.207,42500.0
2006-06-27 12:30:00,3.51,3.51,3.5,3.51,120500.0,3.207,3.207,3.1978,3.207,120500.0
2006-06-27 13:00:00,3.5,3.51,3.5,3.5,26500.0,3.1978,3.207,3.1978,3.1978,26500.0
2006-06-27 13:30:00,3.5,3.51,3.5,3.5,22500.0,3.1978,3.207,3.1978,3.1978,22500.0
2006-06-27 14:00:00,3.5,3.51,3.49,3.49,91500.0,3.1978,3.207,3.1887,3.1887,91500.0
2006-06-27 14:30:00,3.49,3.49,3.46,3.46,159000.0,3.1887,3.1887,3.1613,3.1613,159000.0
2006-06-27 15:00:00,3.46,3.47,3.46,3.47,73500.0,3.1613,3.1704,3.1613,3.1704,73500.0
2006-06-27 15:30:00,3.47,3.47,3.44,3.45,141500.0,3.1704,3.1704,3.143,3.1521,141500.0
2006-06-28 09:30:00,3.47,3.47,3.43,3.46,80000.0,3.1704,3.1704,3.1339,3.1613,80000.0
2006-06-28 10:00:00,3.46,3.48,3.45,3.48,89500.0,3.1613,3.1795,3.1521,3.1795,89500.0
2006-06-28 10:30:00,3.48,3.48,3.46,3.46,52500.0,3.1795,3.1795,3.1613,3.1613,52500.0
2006-06-28 11:00:00,3.46,3.46,3.41,3.41,63500.0,3.1613,3.1613,3.1156,3.1156,63500.0
2006-06-28 11:30:00,3.42,3.43,3.41,3.43,39000.0,3.1247,3.1339,3.1156,3.1339,39000.0
2006-06-28 12:00:00,3.43,3.45,3.42,3.45,36000.0,3.1339,3.1521,3.1247,3.1521,36000.0
2006-06-28 12:30:00,3.45,3.45,3.45,3.45,33000.0,3.1521,3.1521,3.1521,3.1521,33000.0
2006-06-28 13:00:00,3.45,3.45,3.44,3.44,28500.0,3.1521,3.1521,3.143,3.143,28500.0
2006-06-28 13:30:00,3.44,3.44,3.42,3.42,33500.0,3.143,3.143,3.1247,3.1247,33500.0
2006-06-28 14:00:00,3.42,3.45,3.42,3.45,41000.0,3.1247,3.1521,3.1247,3.1521,41000.0
2006-06-28 14:30:00,3.45,3.47,3.45,3.45,90000.0,3.1521,3.1704,3.1521,3.1521,90000.0
2006-06-28 15:00:00,3.45,3.46,3.44,3.45,46500.0,3.1521,3.1613,3.143,3.1521,46500.0
2006-06-28 15:30:00,3.45,3.46,3.43,3.45,171500.0,3.1521,3.1613,3.1339,3.1521,171500.0
2006-06-29 09:30:00,3.47,3.51,3.46,3.51,110500.0,3.1704,3.207,3.1613,3.207,110500.0
2006-06-29 10:00:00,3.51,3.51,3.49,3.49,71500.0,3.207,3.207,3.1887,3.1887,71500.0
2006-06-29 10:30:00,3.49,3.5,3.48,3.49,88500.0,3.1887,3.1978,3.1795,3.1887,88500.0
2006-06-29 11:00:00,3.49,3.5,3.49,3.49,49000.0,3.1887,3.1978,3.1887,3.1887,49000.0
2006-06-29 11:30:00,3.49,3.5,3.48,3.48,61500.0,3.1887,3.1978,3.1795,3.1795,61500.0
2006-06-29 12:00:00,3.48,3.49,3.48,3.48,52500.0,3.1795,3.1887,3.1795,3.1795,52500.0
2006-06-29 12:30:00,3.48,3.48,3.47,3.47,28500.0,3.1795,3.1795,3.1704,3.1704,28500.0
2006-06-29 13:00:00,3.47,3.48,3.47,3.48,20500.0,3.1704,3.1795,3.1704,3.1795,20500.0
2006-06-29 13:30:00,3.48,3.49,3.48,3.48,36500.0,3.1795,3.1887,3.1795,3.1795,36500.0
2006-06-29 14:00:00,3.48,3.51,3.48,3.5,375500.0,3.1795,3.207,3.1795,3.1978,375500.0
2006-06-29 14:30:00,3.5,3.53,3.49,3.52,389500.0,3.1978,3.2252,3.1887,3.2161,389500.0
2006-06-29 15:00:00,3.52,3.54,3.52,3.54,150500.0,3.2161,3.2344,3.2161,3.2344,150500.0
2006-06-29 15:30:00,3.54,3.54,3.52,3.53,264500.0,3.2344,3.2344,3.2161,3.2252,264500.0
2006-06-30 09:30:00,3.54,3.56,3.53,3.55,113500.0,3.2344,3.2526,3.2252,3.2435,113500.0
2006-06-30 10:00:00,3.55,3.56,3.53,3.56,93000.0,3.2435,3.2526,3.2252,3.2526,93000.0
2006-06-30 10:30:00,3.56,3.57,3.55,3.57,97500.0,3.2526,3.2618,3.2435,3.2618,97500.0
2006-06-30 11:00:00,3.57,3.58,3.56,3.58,134500.0,3.2618,3.2709,3.2526,3.2709,134500.0
2006-06-30 11:30:00,3.57,3.58,3.57,3.57,117000.0,3.2618,3.2709,3.2618,3.2618,117000.0
2006-06-30 12:00:00,3.57,3.58,3.57,3.58,92000.0,3.2618,3.2709,3.2618,3.2709,92000.0
2006-06-30 12:30:00,3.57,3.57,3.56,3.57,167000.0,3.2618,3.2618,3.2526,3.2618,167000.0
2006-06-30 13:00:00,3.57,3.57,3.57,3.57,67500.0,3.2618,3.2618,3.2618,3.2618,67500.0
2006-06-30 13:30:00,3.57,3.57,3.57,3.57,24000.0,3.2618,3.2618,3.2618,3.2618,24000.0
2006-06-30 14:00:00,3.57,3.57,3.55,3.56,245000.0,3.2618,3.2618,3.2435,3.2526,245000.0
2006-06-30 14:30:00,3.56,3.56,3.56,3.56,101000.0,3.2526,3.2526,3.2526,3.2526,101000.0
2006-06-30 15:00:00,3.56,3.56,3.56,3.56,103000.0,3.2526,3.2526,3.2526,3.2526,103000.0
2006-06-30 15:30:00,3.56,3.57,3.55,3.56,353000.0,3.2526,3.2618,3.2435,3.2526,353000.0
2006-07-03 09:30:00,3.53,3.58,3.53,3.58,78500.0,3.2252,3.2709,3.2252,3.2709,78500.0
2006-07-03 10:00:00,3.58,3.6,3.57,3.59,115000.0,3.2709,3.2892,3.2618,3.28,115000.0
2006-07-03 10:30:00,3.59,3.61,3.59,3.61,62500.0,3.28,3.2983,3.28,3.2983,62500.0
2006-07-03 11:00:00,3.61,3.64,3.61,3.62,87500.0,3.2983,3.3257,3.2983,3.3075,87500.0
2006-07-03 11:30:00,3.62,3.64,3.62,3.63,45000.0,3.3075,3.3257,3.3075,3.3166,45000.0
2006-07-03 12:00:00,3.63,3.64,3.63,3.64,80500.0,3.3166,3.3257,3.3166,3.3257,80500.0
2006-07-03 12:30:00,3.63,3.66,3.63,3.66,172500.0,3.3166,3.344,3.3166,3.344,172500.0
2006-07-05 09:30:00,3.62,3.63,3.55,3.58,100000.0,3.3075,3.3166,3.2435,3.2709,100000.0
2006-07-05 10:00:00,3.58,3.58,3.57,3.58,74500.0,3.2709,3.2709,3.2618,3.2709,74500.0
2006-07-05 10:30:00,3.58,3.58,3.57,3.57,56000.0,3.2709,3.2709,3.2618,3.2618,56000.0
2006-07-05 11:00:00,3.57,3.57,3.57,3.57,48000.0,3.2618,3.2618,3.2618,3.2618,48000.0
2006-07-05 11:30:00,3.57,3.58,3.57,3.58,62000.0,3.2618,3.2709,3.2618,3.2709,62000.0
2006-07-05 12:00:00,3.58,3.59,3.58,3.58,103000.0,3.2709,3.28,3.2709,3.2709,103000.0
2006-07-05 12:30:00,3.59,3.6,3.59,3.59,179000.0,3.28,3.2892,3.28,3.28,179000.0
2006-07-05 13:00:00,3.59,3.62,3.59,3.61,126000.0,3.28,3.3075,3.28,3.2983,126000.0
2006-07-05 13:30:00,3.61,3.62,3.59,3.59,77000.0,3.2983,3.3075,3.28,3.28,77000.0
2006-07-05 14:00:00,3.59,3.59,3.58,3.58,34000.0,3.28,3.28,3.2709,3.2709,34000.0
2006-07-05 14:30:00,3.58,3.6,3.58,3.59,48000.0,3.2709,3.2892,3.2709,3.28,48000.0
2006-07-05 15:00:00,3.59,3.59,3.57,3.57,76500.0,3.28,3.28,3.2618,3.2618,76500.0
2006-07-05 15:30:00,3.57,3.58,3.57,3.57,115500.0,3.2618,3.2709,3.2618,3.2618,115500.0
2006-07-06 09:30:00,3.59,3.61,3.56,3.57,135500.0,3.28,3.2983,3.2526,3.2618,135500.0
2006-07-06 10:00:00,3.57,3.59,3.57,3.59,104000.0,3.2618,3.28,3.2618,3.28,104000.0
2006-07-06 10:30:00,3.59,3.59,3.56,3.56,96500.0,3.28,3.28,3.2526,3.2526,96500.0
2006-07-06 11:00:00,3.57,3.57,3.56,3.57,59500.0,3.2618,3.2618,3.2526,3.2618,59500.0
2006-07-06 11:30:00,3.57,3.57,3.56,3.56,34000.0,3.2618,3.2618,3.2526,3.2526,34000.0
2006-07-06 12:00:00,3.56,3.56,3.53,3.53,74500.0,3.2526,3.2526,3.2252,3.2252,74500.0
2006-07-06 12:30:00,3.54,3.54,3.52,3.53,48500.0,3.2344,3.2344,3.2161,3.2252,48500.0
2006-07-06 13:00:00,3.53,3.54,3.53,3.53,39500.0,3.2252,3.2344,3.2252,3.2252,39500.0
2006-07-06 13:30:00,3.53,3.53,3.52,3.53,67000.0,3.2252,3.2252,3.2161,3.2252,67000.0
2006-07-06 14:00:00,3.52,3.52,3.49,3.5,70500.0,3.2161,3.2161,3.1887,3.1978,70500.0
2006-07-06 14:30:00,3.5,3.51,3.48,3.5,94500.0,3.1978,3.207,3.1795,3.1978,94500.0
2006-07-06 15:00:00,3.5,3.52,3.49,3.51,62500.0,3.1978,3.2161,3.1887,3.207,62500.0
2006-07-06 15:30:00,3.51,3.54,3.5,3.54,133000.0,3.207,3.2344,3.1978,3.2344,133000.0
2006-07-07 09:30:00,3.52,3.53,3.49,3.51,54500.0,3.2161,3.2252,3.1887,3.207,54500.0
2006-07-07 10:00:00,3.51,3.52,3.49,3.5,47500.0,3.207,3.2161,3.1887,3.1978,47500.0
2006-07-07 10:30:00,3.51,3.51,3.5,3.5,41000.0,3.207,3.207,3.1978,3.1978,41000.0
2006-07-07 11:00:00,3.5,3.5,3.48,3.48,28000.0,3.1978,3.1978,3.1795,3.1795,28000.0
2006-07-07 11:30:00,3.48,3.5,3.48,3.48,93500.0,3.1795,3.1978,3.1795,3.1795,93500.0
2006-07-07 12:00:00,3.49,3.49,3.48,3.49,51000.0,3.1887,3.1887,3.1795,3.1887,51000.0
2006-07-07 12:30:00,3.49,3.5,3.49,3.49,27500.0,3.1887,3.1978,3.1887,3.1887,27500.0
2006-07-07 13:00:00,3.49,3.5,3.48,3.49,28000.0,3.1887,3.1978,3.1795,3.1887,28000.0
2006-07-07 13:30:00,3.49,3.5,3.48,3.5,57000.0,3.1887,3.1978,3.1795,3.1978,57000.0
2006-07-07 14:00:00,3.49,3.5,3.48,3.49,33500.0,3.1887,3.1978,3.1795,3.1887,33500.0
2006-07-07 14:30:00,3.48,3.48,3.45,3.45,74500.0,3.1795,3.1795,3.1521,3.1521,74500.0
2006-07-07 15:00:00,3.45,3.46,3.43,3.44,53500.0,3.1521,3.1613,3.1339,3.143,53500.0
2006-07-07 15:30:00,3.44,3.45,3.42,3.44,112500.0,3.143,3.1521,3.1247,3.143,112500.0
2006-07-10 09:30:00,3.43,3.48,3.43,3.47,58000.0,3.1339,3.1795,3.1339,3.1704,58000.0
2006-07-10 10:00:00,3.47,3.49,3.46,3.47,53500.0,3.1704,3.1887,3.1613,3.1704,53500.0
2006-07-10 10:30:00,3.47,3.49,3.45,3.49,28500.0,3.1704,3.1887,3.1521,3.1887,28500.0
2006-07-10 11:00:00,3.48,3.49,3.48,3.49,27000.0,3.1795,3.1887,3.1795,3.1887,27000.0
2006-07-10 11:30:00,3.48,3.48,3.47,3.47,28500.0,3.1795,3.1795,3.1704,3.1704,28500.0
2006-07-10 12:00:00,3.47,3.48,3.47,3.47,26000.0,3.1704,3.1795,3.1704,3.1704,26000.0
2006-07-10 12:30:00,3.47,3.48,3.45,3.46,88000.0,3.1704,3.1795,3.1521,3.1613,88000.0
2006-07-10 13:00:00,3.45,3.45,3.43,3.45,60500.0,3.1521,3.1521,3.1339,3.1521,60500.0
2006-07-10 13:30:00,3.45,3.45,3.44,3.45,38500.0,3.1521,3.1521,3.143,3.1521,38500.0
2006-07-10 14:00:00,3.45,3.45,3.43,3.43,69000.0,3.1521,3.1521,3.1339,3.1339,69000.0
2006-07-10 14:30:00,3.43,3.45,3.41,3.43,168000.0,3.1339,3.1521,3.1156,3.1339,168000.0
2006-07-10 15:00:00,3.42,3.45,3.42,3.44,101500.0,3.1247,3.1521,3.1247,3.143,101500.0
2006-07-10 15:30:00,3.44,3.46,3.44,3.45,235000.0,3.143,3.1613,3.143,3.1521,235000.0
2006-07-11 09:30:00,3.43,3.43,3.39,3.4,106000.0,3.1339,3.1339,3.0973,3.1064,106000.0
2006-07-11 10:00:00,3.4,3.4,3.38,3.38,58500.0,3.1064,3.1064,3.0882,3.0882,58500.0
2006-07-11 10:30:00,3.38,3.38,3.36,3.36,57500.0,3.0882,3.0882,3.0699,3.0699,57500.0
2006-07-11 11:00:00,3.36,3.36,3.35,3.36,36000.0,3.0699,3.0699,3.0608,3.0699,36000.0
2006-07-11 11:30:00,3.36,3.36,3.34,3.34,51000.0,3.0699,3.0699,3.0516,3.0516,51000.0
2006-07-11 12:00:00,3.35,3.36,3.34,3.36,22500.0,3.0608,3.0699,3.0516,3.0699,22500.0
2006-07-11 12:30:00,3.36,3.36,3.35,3.35,39000.0,3.0699,3.0699,3.0608,3.0608,39000.0
2006-07-11 13:00:00,3.35,3.35,3.34,3.34,56000.0,3.0608,3.0608,3.0516,3.0516,56000.0
2006-07-11 13:30:00,3.34,3.35,3.33,3.35,93000.0,3.0516,3.0608,3.0425,3.0608,93000.0
2006-07-11 14:00:00,3.35,3.37,3.34,3.36,76500.0,3.0608,3.079,3.0516,3.0699,76500.0
2006-07-11 14:30:00,3.36,3.36,3.36,3.36,33500.0,3.0699,3.0699,3.0699,3.0699,33500.0
2006-07-11 15:00:00,3.36,3.38,3.36,3.38,138500.0,3.0699,3.0882,3.0699,3.0882,138500.0
2006-07-11 15:30:00,3.38,3.41,3.38,3.41,105000.0,3.0882,3.1156,3.0882,3.1156,105000.0
2006-07-12 09:30:00,3.4,3.46,3.39,3.4,254000.0,3.1064,3.1613,3.0973,3.1064,254000.0
2006-07-12 10:00:00,3.4,3.41,3.39,3.4,98000.0,3.1064,3.1156,3.0973,3.1064,98000.0
2006-07-12 10:30:00,3.4,3.4,3.39,3.39,60000.0,3.1064,3.1064,3.0973,3.0973,60000.0
2006-07-12 11:00:00,3.4,3.4,3.39,3.39,73000.0,3.1064,3.1064,3.0973,3.0973,73000.0
2006-07-12 11:30:00,3.39,3.4,3.39,3.4,67500.0,3.0973,3.1064,3.0973,3.1064,67500.0
2006-07-12 12:00:00,3.4,3.41,3.39,3.4,70500.0,3.1064,3.1156,3.0973,3.1064,70500.0
2006-07-12 12:30:00,3.4,3.41,3.4,3.4,116000.0,3.1064,3.1156,3.1064,3.1064,116000.0
2006-07-12 13:00:00,3.41,3.41,3.4,3.4,157500.0,3.1156,3.1156,3.1064,3.1064,157500.0
2006-07-12 13:30:00,3.4,3.4,3.39,3.39,61500.0,3.1064,3.1064,3.0973,3.0973,61500.0
2006-07-12 14:00:00,3.39,3.4,3.38,3.39,105000.0,3.0973,3.1064,3.0882,3.0973,105000.0
2006-07-12 14:30:00,3.39,3.39,3.35,3.36,54000.0,3.0973,3.0973,3.0608,3.0699,54000.0
2006-07-12 15:00:00,3.36,3.4,3.36,3.39,97000.0,3.0699,3.1064,3.0699,3.0973,97000.0
2006-07-12 15:30:00,3.39,3.4,3.37,3.38,275500.0,3.0973,3.1064,3.079,3.0882,275500.0
2006-07-13 09:30:00,3.36,3.39,3.3,3.3,79000.0,3.0699,3.0973,3.0151,3.0151,79000.0
2006-07-13 10:00:00,3.3,3.32,3.29,3.3,57500.0,3.0151,3.0334,3.0059,3.0151,57500.0
2006-07-13 10:30:00,3.31,3.33,3.28,3.28,72500.0,3.0242,3.0425,2.9968,2.9968,72500.0
2006-07-13 11:00:00,3.28,3.31,3.28,3.31,49000.0,2.9968,3.0242,2.9968,3.0242,49000.0
2006-07-13 11:30:00,3.31,3.33,3.29,3.29,56500.0,3.0242,3.0425,3.0059,3.0059,56500.0
2006-07-13 12:00:00,3.3,3.33,3.29,3.31,26500.0,3.0151,3.0425,3.0059,3.0242,26500.0
2006-07-13 12:30:00,3.31,3.31,3.29,3.3,75000.0,3.0242,3.0242,3.0059,3.0151,75000.0
2006-07-13 13:00:00,3.3,3.3,3.28,3.28,59500.0,3.0151,3.0151,2.9968,2.9968,59500.0
2006-07-13 13:30:00,3.28,3.29,3.27,3.28,59500.0,2.9968,3.0059,2.9877,2.9968,59500.0
2006-07-13 14:00:00,3.28,3.3,3.27,3.29,96000.0,2.9968,3.0151,2.9877,3.0059,96000.0
2006-07-13 14:30:00,3.29,3.29,3.27,3.27,55500.0,3.0059,3.0059,2.9877,2.9877,55500.0
2006-07-13 15:00:00,3.27,3.27,3.25,3.26,47500.0,2.9877,2.9877,2.9694,2.9785,47500.0
2006-07-13 15:30:00,3.26,3.26,3.24,3.26,152500.0,2.9785,2.9785,2.9603,2.9785,152500.0
2006-07-14 09:30:00,3.24,3.24,3.18,3.19,88000.0,2.9603,2.9603,2.9054,2.9146,88000.0
2006-07-14 10:00:00,3.2,3.2,3.18,3.2,63000.0,2.9237,2.9237,2.9054,2.9237,63000.0
2006-07-14 10:30:00,3.2,3.21,3.19,3.19,38000.0,2.9237,2.9329,2.9146,2.9146,38000.0
2006-07-14 11:00:00,3.19,3.19,3.16,3.18,108000.0,2.9146,2.9146,2.8872,2.9054,108000.0
2006-07-14 11:30:00,3.17,3.21,3.14,3.2,68500.0,2.8963,2.9329,2.8689,2.9237,68500.0
2006-07-14 12:00:00,3.21,3.22,3.19,3.19,57000.0,2.9329,2.942,2.9146,2.9146,57000.0
2006-07-14 12:30:00,3.19,3.2,3.18,3.2,130000.0,2.9146,2.9237,2.9054,2.9237,130000.0
2006-07-14 13:00:00,3.19,3.19,3.17,3.19,42500.0,2.9146,2.9146,2.8963,2.9146,42500.0
2006-07-14 13:30:00,3.19,3.2,3.19,3.19,91000.0,2.9146,2.9237,2.9146,2.9146,91000.0
2006-07-14 14:00:00,3.19,3.19,3.16,3.16,70000.0,2.9146,2.9146,2.8872,2.8872,70000.0
2006-07-14 14:30:00,3.16,3.18,3.15,3.18,66000.0,2.8872,2.9054,2.878,2.9054,66000.0
2006-07-14 15:00:00,3.19,3.2,3.18,3.18,68500.0,2.9146,2.9237,2.9054,2.9054,68500.0
2006-07-14 15:30:00,3.18,3.21,3.17,3.17,143000.0,2.9054,2.9329,2.8963,2.8963,143000.0
2006-07-17 09:30:00,3.17,3.2,3.14,3.15,93000.0,2.8963,2.9237,2.8689,2.878,93000.0
2006-07-17 10:00:00,3.14,3.15,3.12,3.13,135500.0,2.8689,2.878,2.8506,2.8598,135500.0
2006-07-17 10:30:00,3.12,3.16,3.11,3.15,97000.0,2.8506,2.8872,2.8415,2.878,97000.0
2006-07-17 11:00:00,3.16,3.18,3.15,3.16,142500.0,2.8872,2.9054,2.878,2.8872,142500.0
2006-07-17 11:30:00,3.16,3.19,3.15,3.18,155000.0,2.8872,2.9146,2.878,2.9054,155000.0
2006-07-17 12:00:00,3.18,3.19,3.18,3.18,66500.0,2.9054,2.9146,2.9054,2.9054,66500.0
2006-07-17 12:30:00,3.18,3.19,3.18,3.19,48500.0,2.9054,2.9146,2.9054,2.9146,48500.0
2006-07-17 13:00:00,3.18,3.2,3.18,3.2,62000.0,2.9054,2.9237,2.9054,2.9237,62000.0
2006-07-17 13:30:00,3.19,3.2,3.19,3.2,116500.0,2.9146,2.9237,2.9146,2.9237,116500.0
2006-07-17 14:00:00,3.2,3.2,3.19,3.2,35000.0,2.9237,2.9237,2.9146,2.9237,35000.0
2006-07-17 14:30:00,3.2,3.2,3.19,3.19,108500.0,2.9237,2.9237,2.9146,2.9146,108500.0
2006-07-17 15:00:00,3.2,3.2,3.18,3.19,72000.0,2.9237,2.9237,2.9054,2.9146,72000.0
2006-07-17 15:30:00,3.18,3.2,3.18,3.2,278000.0,2.9054,2.9237,2.9054,2.9237,278000.0
2006-07-18 09:30:00,3.22,3.27,3.22,3.24,87500.0,2.942,2.9877,2.942,2.9603,87500.0
2006-07-18 10:00:00,3.24,3.24,3.22,3.22,70500.0,2.9603,2.9603,2.942,2.942,70500.0
2006-07-18 10:30:00,3.22,3.22,3.2,3.21,113500.0,2.942,2.942,2.9237,2.9329,113500.0
2006-07-18 11:00:00,3.21,3.21,3.2,3.21,70000.0,2.9329,2.9329,2.9237,2.9329,70000.0
2006-07-18 11:30:00,3.21,3.23,3.21,3.22,238000.0,2.9329,2.9511,2.9329,2.942,238000.0
2006-07-18 12:00:00,3.21,3.23,3.21,3.22,140500.0,2.9329,2.9511,2.9329,2.942,140500.0
2006-07-18 12:30:00,3.23,3.24,3.22,3.22,53000.0,2.9511,2.9603,2.942,2.942,53000.0
2006-07-18 13:00:00,3.22,3.22,3.22,3.22,91000.0,2.942,2.942,2.942,2.942,91000.0
2006-07-18 13:30:00,3.22,3.23,3.22,3.22,69000.0,2.942,2.9511,2.942,2.942,69000.0
2006-07-18 14:00:00,3.22,3.24,3.22,3.24,106000.0,2.942,2.9603,2.942,2.9603,106000.0
2006-07-18 14:30:00,3.24,3.25,3.22,3.22,226500.0,2.9603,2.9694,2.942,2.942,226500.0
2006-07-18 15:00:00,3.22,3.23,3.21,3.22,144500.0,2.942,2.9511,2.9329,2.942,144500.0
2006-07-18 15:30:00,3.22,3.25,3.22,3.25,168000.0,2.942,2.9694,2.942,2.9694,168000.0
2006-07-19 09:30:00,3.23,3.31,3.23,3.31,157000.0,2.9511,3.0242,2.9511,3.0242,157000.0
2006-07-19 10:00:00,3.31,3.36,3.31,3.34,384000.0,3.0242,3.0699,3.0242,3.0516,384000.0
2006-07-19 10:30:00,3.34,3.34,3.33,3.34,105500.0,3.0516,3.0516,3.0425,3.0516,105500.0
2006-07-19 11:00:00,3.33,3.34,3.3,3.33,144500.0,3.0425,3.0516,3.0151,3.0425,144500.0
2006-07-19 11:30:00,3.33,3.33,3.32,3.32,65000.0,3.0425,3.0425,3.0334,3.0334,65000.0
2006-07-19 12:00:00,3.32,3.32,3.3,3.3,159000.0,3.0334,3.0334,3.0151,3.0151,159000.0
2006-07-19 12:30:00,3.3,3.3,3.3,3.3,73000.0,3.0151,3.0151,3.0151,3.0151,73000.0
2006-07-19 13:00:00,3.3,3.31,3.3,3.3,182000.0,3.0151,3.0242,3.0151,3.0151,182000.0
2006-07-19 13:30:00,3.3,3.3,3.29,3.3,43500.0,3.0151,3.0151,3.0059,3.0151,43500.0
2006-07-19 14:00:00,3.3,3.3,3.29,3.3,93500.0,3.0151,3.0151,3.0059,3.0151,93500.0
2006-07-19 14:30:00,3.3,3.3,3.27,3.29,210000.0,3.0151,3.0151,2.9877,3.0059,210000.0
2006-07-19 15:00:00,3.29,3.29,3.27,3.28,326500.0,3.0059,3.0059,2.9877,2.9968,326500.0
2006-07-19 15:30:00,3.28,3.28,3.26,3.26,280000.0,2.9968,2.9968,2.9785,2.9785,280000.0
2006-07-20 09:30:00,3.26,3.33,3.25,3.25,71500.0,2.9785,3.0425,2.9694,2.9694,71500.0
2006-07-20 10:00:00,3.25,3.25,3.23,3.24,53500.0,2.9694,2.9694,2.9511,2.9603,53500.0
2006-07-20 10:30:00,3.23,3.24,3.23,3.23,41000.0,2.9511,2.9603,2.9511,2.9511,41000.0
2006-07-20 11:00:00,3.23,3.23,3.21,3.22,82500.0,2.9511,2.9511,2.9329,2.942,82500.0
2006-07-20 11:30:00,3.22,3.23,3.21,3.22,79500.0,2.942,2.9511,2.9329,2.942,79500.0
2006-07-20 12:00:00,3.23,3.23,3.21,3.21,51500.0,2.9511,2.9511,2.9329,2.9329,51500.0
2006-07-20 12:30:00,3.21,3.22,3.2,3.22,120500.0,2.9329,2.942,2.9237,2.942,120500.0
2006-07-20 13:00:00,3.22,3.22,3.22,3.22,19000.0,2.942,2.942,2.942,2.942,19000.0
2006-07-20 13:30:00,3.22,3.22,3.2,3.2,87000.0,2.942,2.942,2.9237,2.9237,87000.0
2006-07-20 14:00:00,3.2,3.2,3.17,3.18,159000.0,2.9237,2.9237,2.8963,2.9054,159000.0
2006-07-20 14:30:00,3.18,3.18,3.16,3.16,86500.0,2.9054,2.9054,2.8872,2.8872,86500.0
2006-07-20 15:00:00,3.16,3.17,3.15,3.16,65500.0,2.8872,2.8963,2.878,2.8872,65500.0
2006-07-20 15:30:00,3.16,3.16,3.15,3.15,235500.0,2.8872,2.8872,2.878,2.878,235500.0
2006-07-21 09:30:00,3.13,3.14,3.06,3.09,460000.0,2.8598,2.8689,2.7958,2.8232,460000.0
2006-07-21 10:00:00,3.09,3.11,3.08,3.1,166000.0,2.8232,2.8415,2.8141,2.8324,166000.0
2006-07-21 10:30:00,3.1,3.12,3.09,3.1,134500.0,2.8324,2.8506,2.8232,2.8324,134500.0
2006-07-21 11:00:00,3.1,3.1,3.08,3.08,69500.0,2.8324,2.8324,2.8141,2.8141,69500.0
2006-07-21 11:30:00,3.08,3.1,3.08,3.1,55000.0,2.8141,2.8324,2.8141,2.8324,55000.0
2006-07-21 12:00:00,3.1,3.1,3.05,3.09,82500.0,2.8324,2.8324,2.7867,2.8232,82500.0
2006-07-21 12:30:00,3.1,3.1,3.07,3.08,108000.0,2.8324,2.8324,2.8049,2.8141,108000.0
2006-07-21 13:00:00,3.07,3.08,3.05,3.05,81500.0,2.8049,2.8141,2.7867,2.7867,81500.0
2006-07-21 13:30:00,3.05,3.06,3.05,3.06,217500.0,2.7867,2.7958,2.7867,2.7958,217500.0
2006-07-21 14:00:00,3.06,3.06,3.05,3.06,42500.0,2.7958,2.7958,2.7867,2.7958,42500.0
2006-07-21 14:30:00,3.06,3.06,3.05,3.05,48500.0,2.7958,2.7958,2.7867,2.7867,48500.0
2006-07-21 15:00:00,3.06,3.06,3.06,3.06,98500.0,2.7958,2.7958,2.7958,2.7958,98500.0
2006-07-21 15:30:00,3.06,3.07,3.06,3.06,196000.0,2.7958,2.8049,2.7958,2.7958,196000.0
2006-07-24 09:30:00,3.09,3.09,3.08,3.08,402500.0,2.8232,2.8232,2.8141,2.8141,402500.0
2006-07-24 10:00:00,3.08,3.08,3.06,3.06,211500.0,2.8141,2.8141,2.7958,2.7958,211500.0
2006-07-24 10:30:00,3.06,3.06,3.06,3.06,182500.0,2.7958,2.7958,2.7958,2.7958,182500.0
2006-07-24 11:00:00,3.06,3.08,3.06,3.08,202500.0,2.7958,2.8141,2.7958,2.8141,202500.0
2006-07-24 11:30:00,3.08,3.08,3.06,3.06,145000.0,2.8141,2.8141,2.7958,2.7958,145000.0
2006-07-24 12:00:00,3.06,3.06,3.05,3.06,75000.0,2.7958,2.7958,2.7867,2.7958,75000.0
2006-07-24 12:30:00,3.06,3.06,3.05,3.05,73500.0,2.7958,2.7958,2.7867,2.7867,73500.0
2006-07-24 13:00:00,3.05,3.06,3.04,3.04,193000.0,2.7867,2.7958,2.7775,2.7775,193000.0
2006-07-24 13:30:00,3.04,3.05,3.04,3.05,72000.0,2.7775,2.7867,2.7775,2.7867,72000.0
2006-07-24 14:00:00,3.05,3.05,3.04,3.05,186500.0,2.7867,2.7867,2.7775,2.7867,186500.0
2006-07-24 14:30:00,3.05,3.05,3.05,3.05,190000.0,2.7867,2.7867,2.7867,2.7867,190000.0
2006-07-24 15:00:00,3.05,3.07,3.05,3.07,127000.0,2.7867,2.8049,2.7867,2.8049,127000.0
2006-07-24 15:30:00,3.07,3.07,3.06,3.06,338000.0,2.8049,2.8049,2.7958,2.7958,338000.0
2006-07-25 09:30:00,3.06,3.1,3.06,3.1,114500.0,2.7958,2.8324,2.7958,2.8324,114500.0
2006-07-25 10:00:00,3.1,3.12,3.1,3.1,201500.0,2.8324,2.8506,2.8324,2.8324,201500.0
2006-07-25 10:30:00,3.1,3.1,3.07,3.1,148000.0,2.8324,2.8324,2.8049,2.8324,148000.0
2006-07-25 11:00:00,3.1,3.11,3.09,3.11,78000.0,2.8324,2.8415,2.8232,2.8415,78000.0
2006-07-25 11:30:00,3.11,3.11,3.1,3.1,45500.0,2.8415,2.8415,2.8324,2.8324,45500.0
2006-07-25 12:00:00,3.1,3.12,3.1,3.11,93000.0,2.8324,2.8506,2.8324,2.8415,93000.0
2006-07-25 12:30:00,3.1,3.11,3.1,3.11,122000.0,2.8324,2.8415,2.8324,2.8415,122000.0
2006-07-25 13:00:00,3.11,3.11,3.1,3.11,18000.0,2.8415,2.8415,2.8324,2.8415,18000.0
2006-07-25 13:30:00,3.1,3.11,3.1,3.1,106500.0,2.8324,2.8415,2.8324,2.8324,106500.0
2006-07-25 14:00:00,3.1,3.11,3.09,3.11,194500.0,2.8324,2.8415,2.8232,2.8415,194500.0
2006-07-25 14:30:00,3.11,3.11,3.1,3.11,138000.0,2.8415,2.8415,2.8324,2.8415,138000.0
2006-07-25 15:00:00,3.11,3.15,3.11,3.15,185000.0,2.8415,2.878,2.8415,2.878,185000.0
2006-07-25 15:30:00,3.15,3.17,3.13,3.14,327000.0,2.878,2.8963,2.8598,2.8689,327000.0
2006-07-26 09:30:00,3.12,3.2,3.08,3.17,435000.0,2.8506,2.9237,2.8141,2.8963,435000.0
2006-07-26 10:00:00,3.17,3.18,3.13,3.13,209000.0,2.8963,2.9054,2.8598,2.8598,209000.0
2006-07-26 10:30:00,3.13,3.14,3.13,3.14,58500.0,2.8598,2.8689,2.8598,2.8689,58500.0
2006-07-26 11:00:00,3.14,3.17,3.14,3.15,103000.0,2.8689,2.8963,2.8689,2.878,103000.0
2006-07-26 11:30:00,3.15,3.15,3.14,3.15,80500.0,2.878,2.878,2.8689,2.878,80500.0
2006-07-26 12:00:00,3.15,3.19,3.15,3.19,180500.0,2.878,2.9146,2.878,2.9146,180500.0
2006-07-26 12:30:00,3.19,3.19,3.17,3.17,52500.0,2.9146,2.9146,2.8963,2.8963,52500.0
2006-07-26 13:00:00,3.17,3.18,3.16,3.16,58000.0,2.8963,2.9054,2.8872,2.8872,58000.0
2006-07-26 13:30:00,3.16,3.16,3.15,3.15,105500.0,2.8872,2.8872,2.878,2.878,105500.0
2006-07-26 14:00:00,3.15,3.17,3.13,3.14,156000.0,2.878,2.8963,2.8598,2.8689,156000.0
2006-07-26 14:30:00,3.14,3.16,3.14,3.15,82000.0,2.8689,2.8872,2.8689,2.878,82000.0
2006-07-26 15:00:00,3.15,3.15,3.13,3.14,80500.0,2.878,2.878,2.8598,2.8689,80500.0
2006-07-26 15:30:00,3.15,3.15,3.11,3.12,210500.0,2.878,2.878,2.8415,2.8506,210500.0
2006-07-27 09:30:00,3.15,3.16,3.13,3.14,86500.0,2.878,2.8872,2.8598,2.8689,86500.0
2006-07-27 10:00:00,3.13,3.15,3.12,3.13,68500.0,2.8598,2.878,2.8506,2.8598,68500.0
2006-07-27 10:30:00,3.13,3.14,3.12,3.12,64500.0,2.8598,2.8689,2.8506,2.8506,64500.0
2006-07-27 11:00:00,3.13,3.16,3.13,3.15,86500.0,2.8598,2.8872,2.8598,2.878,86500.0
2006-07-27 11:30:00,3.15,3.16,3.15,3.16,41500.0,2.878,2.8872,2.878,2.8872,41500.0
2006-07-27 12:00:00,3.16,3.17,3.16,3.16,67500.0,2.8872,2.8963,2.8872,2.8872,67500.0
2006-07-27 12:30:00,3.16,3.16,3.15,3.15,45000.0,2.8872,2.8872,2.878,2.878,45000.0
2006-07-27 13:00:00,3.15,3.15,3.12,3.12,103500.0,2.878,2.878,2.8506,2.8506,103500.0
2006-07-27 13:30:00,3.12,3.12,3.08,3.09,76000.0,2.8506,2.8506,2.8141,2.8232,76000.0
2006-07-27 14:00:00,3.09,3.12,3.08,3.12,129500.0,2.8232,2.8506,2.8141,2.8506,129500.0
2006-07-27 14:30:00,3.12,3.12,3.1,3.12,139500.0,2.8506,2.8506,2.8324,2.8506,139500.0
2006-07-27 15:00:00,3.12,3.12,3.09,3.1,123500.0,2.8506,2.8506,2.8232,2.8324,123500.0
2006-07-27 15:30:00,3.1,3.12,3.09,3.11,129000.0,2.8324,2.8506,2.8232,2.8415,129000.0
2006-07-28 09:30:00,3.13,3.17,3.08,3.16,166000.0,2.8598,2.8963,2.8141,2.8872,166000.0
2006-07-28 10:00:00,3.16,3.16,3.11,3.13,50000.0,2.8872,2.8872,2.8415,2.8598,50000.0
2006-07-28 10:30:00,3.13,3.14,3.12,3.14,41500.0,2.8598,2.8689,2.8506,2.8689,41500.0
2006-07-28 11:00:00,3.15,3.15,3.14,3.14,142000.0,2.878,2.878,2.8689,2.8689,142000.0
2006-07-28 11:30:00,3.14,3.14,3.12,3.14,72000.0,2.8689,2.8689,2.8506,2.8689,72000.0
2006-07-28 12:00:00,3.14,3.14,3.13,3.14,62000.0,2.8689,2.8689,2.8598,2.8689,62000.0
2006-07-28 12:30:00,3.14,3.14,3.12,3.13,118000.0,2.8689,2.8689,2.8506,2.8598,118000.0
2006-07-28 13:00:00,3.13,3.14,3.12,3.14,56000.0,2.8598,2.8689,2.8506,2.8689,56000.0
2006-07-28 13:30:00,3.14,3.14,3.13,3.14,52500.0,2.8689,2.8689,2.8598,2.8689,52500.0
2006-07-28 14:00:00,3.14,3.14,3.14,3.14,53000.0,2.8689,2.8689,2.8689,2.8689,53000.0
2006-07-28 14:30:00,3.14,3.14,3.14,3.14,124500.0,2.8689,2.8689,2.8689,2.8689,124500.0
2006-07-28 15:00:00,3.14,3.15,3.14,3.15,174000.0,2.8689,2.878,2.8689,2.878,174000.0
2006-07-28 15:30:00,3.15,3.15,3.14,3.14,210000.0,2.878,2.878,2.8689,2.8689,210000.0
2006-07-31 09:30:00,3.2,3.25,3.19,3.2,670000.0,2.9237,2.9694,2.9146,2.9237,670000.0
2006-07-31 10:00:00,3.2,3.21,3.18,3.21,243000.0,2.9237,2.9329,2.9054,2.9329,243000.0
2006-07-31 10:30:00,3.21,3.21,3.18,3.19,221500.0,2.9329,2.9329,2.9054,2.9146,221500.0
2006-07-31 11:00:00,3.18,3.2,3.18,3.19,255500.0,2.9054,2.9237,2.9054,2.9146,255500.0
2006-07-31 11:30:00,3.19,3.21,3.19,3.2,206000.0,2.9146,2.9329,2.9146,2.9237,206000.0
2006-07-31 12:00:00,3.2,3.2,3.19,3.19,149500.0,2.9237,2.9237,2.9146,2.9146,149500.0
2006-07-31 12:30:00,3.19,3.2,3.18,3.19,142000.0,2.9146,2.9237,2.9054,2.9146,142000.0
2006-07-31 13:00:00,3.2,3.2,3.18,3.18,104000.0,2.9237,2.9237,2.9054,2.9054,104000.0
2006-07-31 13:30:00,3.18,3.19,3.17,3.19,181000.0,2.9054,2.9146,2.8963,2.9146,181000.0
2006-07-31 14:00:00,3.19,3.19,3.17,3.19,107000.0,2.9146,2.9146,2.8963,2.9146,107000.0
2006-07-31 14:30:00,3.19,3.19,3.17,3.18,167000.0,2.9146,2.9146,2.8963,2.9054,167000.0
2006-07-31 15:00:00,3.18,3.2,3.18,3.19,588500.0,2.9054,2.9237,2.9054,2.9146,588500.0
2006-07-31 15:30:00,3.19,3.21,3.18,3.2,664000.0,2.9146,2.9329,2.9054,2.9237,664000.0
2006-08-01 09:30:00,3.18,3.21,3.17,3.19,100000.0,2.9054,2.9329,2.8963,2.9146,100000.0
2006-08-01 10:00:00,3.19,3.19,3.16,3.18,459500.0,2.9146,2.9146,2.8872,2.9054,459500.0
2006-08-01 10:30:00,3.18,3.2,3.17,3.17,92000.0,2.9054,2.9237,2.8963,2.8963,92000.0
2006-08-01 11:00:00,3.17,3.18,3.16,3.18,61500.0,2.8963,2.9054,2.8872,2.9054,61500.0
2006-08-01 11:30:00,3.17,3.18,3.17,3.18,41500.0,2.8963,2.9054,2.8963,2.9054,41500.0
2006-08-01 12:00:00,3.18,3.18,3.18,3.18,55500.0,2.9054,2.9054,2.9054,2.9054,55500.0
2006-08-01 12:30:00,3.18,3.18,3.15,3.16,166500.0,2.9054,2.9054,2.878,2.8872,166500.0
2006-08-01 13:00:00,3.16,3.17,3.16,3.17,48000.0,2.8872,2.8963,2.8872,2.8963,48000.0
2006-08-01 13:30:00,3.17,3.18,3.17,3.18,96000.0,2.8963,2.9054,2.8963,2.9054,96000.0
2006-08-01 14:00:00,3.18,3.18,3.16,3.16,134500.0,2.9054,2.9054,2.8872,2.8872,134500.0
2006-08-01 14:30:00,3.16,3.16,3.15,3.15,74000.0,2.8872,2.8872,2.878,2.878,74000.0
2006-08-01 15:00:00,3.15,3.17,3.12,3.14,276000.0,2.878,2.8963,2.8506,2.8689,276000.0
2006-08-01 15:30:00,3.15,3.19,3.15,3.16,188500.0,2.878,2.9146,2.878,2.8872,188500.0
2006-08-02 09:30:00,3.16,3.21,3.16,3.2,191500.0,2.8872,2.9329,2.8872,2.9237,191500.0
2006-08-02 10:00:00,3.21,3.21,3.19,3.19,73500.0,2.9329,2.9329,2.9146,2.9146,73500.0
2006-08-02 10:30:00,3.2,3.21,3.19,3.2,166500.0,2.9237,2.9329,2.9146,2.9237,166500.0
2006-08-02 11:00:00,3.2,3.22,3.19,3.2,210500.0,2.9237,2.942,2.9146,2.9237,210500.0
2006-08-02 11:30:00,3.2,3.2,3.18,3.19,240000.0,2.9237,2.9237,2.9054,2.9146,240000.0
2006-08-02 12:00:00,3.19,3.21,3.19,3.2,224000.0,2.9146,2.9329,2.9146,2.9237,224000.0
2006-08-02 12:30:00,3.2,3.21,3.2,3.21,86000.0,2.9237,2.9329,2.9237,2.9329,86000.0
2006-08-02 13:00:00,3.21,3.24,3.21,3.22,103500.0,2.9329,2.9603,2.9329,2.942,103500.0
2006-08-02 13:30:00,3.22,3.23,3.22,3.23,33000.0,2.942,2.9511,2.942,2.9511,33000.0
2006-08-02 14:00:00,3.23,3.26,3.23,3.25,64000.0,2.9511,2.9785,2.9511,2.9694,64000.0
2006-08-02 14:30:00,3.25,3.25,3.23,3.24,89500.0,2.9694,2.9694,2.9511,2.9603,89500.0
2006-08-02 15:00:00,3.24,3.25,3.23,3.24,117000.0,2.9603,2.9694,2.9511,2.9603,117000.0
2006-08-02 15:30:00,3.24,3.3,3.24,3.29,504500.0,2.9603,3.0151,2.9603,3.0059,504500.0
2006-08-03 09:30:00,3.29,3.37,3.26,3.27,210000.0,3.0059,3.079,2.9785,2.9877,210000.0
2006-08-03 10:00:00,3.27,3.32,3.27,3.3,154500.0,2.9877,3.0334,2.9877,3.0151,154500.0
2006-08-03 10:30:00,3.3,3.32,3.3,3.32,116000.0,3.0151,3.0334,3.0151,3.0334,116000.0
2006-08-03 11:00:00,3.32,3.33,3.3,3.3,75000.0,3.0334,3.0425,3.0151,3.0151,75000.0
2006-08-03 11:30:00,3.3,3.3,3.27,3.28,98000.0,3.0151,3.0151,2.9877,2.9968,98000.0
2006-08-03 12:00:00,3.28,3.29,3.28,3.28,54500.0,2.9968,3.0059,2.9968,2.9968,54500.0
2006-08-03 12:30:00,3.29,3.29,3.28,3.28,57000.0,3.0059,3.0059,2.9968,2.9968,57000.0
2006-08-03 13:00:00,3.29,3.31,3.29,3.3,79500.0,3.0059,3.0242,3.0059,3.0151,79500.0
2006-08-03 13:30:00,3.3,3.33,3.29,3.33,87500.0,3.0151,3.0425,3.0059,3.0425,87500.0
2006-08-03 14:00:00,3.33,3.33,3.31,3.31,127500.0,3.0425,3.0425,3.0242,3.0242,127500.0
2006-08-03 14:30:00,3.31,3.32,3.3,3.32,104000.0,3.0242,3.0334,3.0151,3.0334,104000.0
2006-08-03 15:00:00,3.32,3.34,3.32,3.34,284000.0,3.0334,3.0516,3.0334,3.0516,284000.0
2006-08-03 15:30:00,3.34,3.35,3.33,3.35,374000.0,3.0516,3.0608,3.0425,3.0608,374000.0
2006-08-04 09:30:00,3.37,3.47,3.37,3.43,331500.0,3.079,3.1704,3.079,3.1339,331500.0
2006-08-04 10:00:00,3.43,3.46,3.39,3.41,205500.0,3.1339,3.1613,3.0973,3.1156,205500.0
2006-08-04 10:30:00,3.4,3.42,3.4,3.41,92500.0,3.1064,3.1247,3.1064,3.1156,92500.0
2006-08-04 11:00:00,3.41,3.44,3.39,3.43,296500.0,3.1156,3.143,3.0973,3.1339,296500.0
2006-08-04 11:30:00,3.43,3.46,3.43,3.44,447000.0,3.1339,3.1613,3.1339,3.143,447000.0
2006-08-04 12:00:00,3.44,3.44,3.41,3.41,187000.0,3.143,3.143,3.1156,3.1156,187000.0
2006-08-04 12:30:00,3.41,3.44,3.4,3.42,312000.0,3.1156,3.143,3.1064,3.1247,312000.0
2006-08-04 13:00:00,3.42,3.44,3.42,3.42,189500.0,3.1247,3.143,3.1247,3.1247,189500.0
2006-08-04 13:30:00,3.42,3.45,3.42,3.44,193500.0,3.1247,3.1521,3.1247,3.143,193500.0
2006-08-04 14:00:00,3.44,3.44,3.4,3.4,169500.0,3.143,3.143,3.1064,3.1064,169500.0
2006-08-04 14:30:00,3.4,3.41,3.36,3.37,129000.0,3.1064,3.1156,3.0699,3.079,129000.0
2006-08-04 15:00:00,3.37,3.4,3.37,3.39,142500.0,3.079,3.1064,3.079,3.0973,142500.0
2006-08-04 15:30:00,3.39,3.42,3.39,3.42,230500.0,3.0973,3.1247,3.0973,3.1247,230500.0
2006-08-07 09:30:00,3.42,3.42,3.37,3.38,112000.0,3.1247,3.1247,3.079,3.0882,112000.0
2006-08-07 10:00:00,3.38,3.4,3.37,3.37,105500.0,3.0882,3.1064,3.079,3.079,105500.0
2006-08-07 10:30:00,3.37,3.37,3.36,3.36,100500.0,3.079,3.079,3.0699,3.0699,100500.0
2006-08-07 11:00:00,3.36,3.36,3.33,3.33,73500.0,3.0699,3.0699,3.0425,3.0425,73500.0
2006-08-07 11:30:00,3.33,3.34,3.33,3.33,46000.0,3.0425,3.0516,3.0425,3.0425,46000.0
2006-08-07 12:00:00,3.34,3.34,3.33,3.34,47000.0,3.0516,3.0516,3.0425,3.0516,47000.0
2006-08-07 12:30:00,3.33,3.35,3.33,3.34,96000.0,3.0425,3.0608,3.0425,3.0516,96000.0
2006-08-07 13:00:00,3.34,3.34,3.33,3.34,39500.0,3.0516,3.0516,3.0425,3.0516,39500.0
2006-08-07 13:30:00,3.35,3.35,3.34,3.34,69000.0,3.0608,3.0608,3.0516,3.0516,69000.0
2006-08-07 14:00:00,3.34,3.35,3.34,3.35,109500.0,3.0516,3.0608,3.0516,3.0608,109500.0
2006-08-07 14:30:00,3.35,3.35,3.34,3.35,132500.0,3.0608,3.0608,3.0516,3.0608,132500.0
2006-08-07 15:00:00,3.34,3.35,3.33,3.34,164000.0,3.0516,3.0608,3.0425,3.0516,164000.0
2006-08-07 15:30:00,3.34,3.37,3.34,3.36,442500.0,3.0516,3.079,3.0516,3.0699,442500.0
2006-08-08 09:30:00,3.37,3.39,3.36,3.36,77000.0,3.079,3.0973,3.0699,3.0699,77000.0
2006-08-08 10:00:00,3.37,3.37,3.35,3.35,40000.0,3.079,3.079,3.0608,3.0608,40000.0
2006-08-08 10:30:00,3.36,3.36,3.34,3.35,63500.0,3.0699,3.0699,3.0516,3.0608,63500.0
2006-08-08 11:00:00,3.35,3.35,3.33,3.34,52000.0,3.0608,3.0608,3.0425,3.0516,52000.0
2006-08-08 11:30:00,3.34,3.34,3.33,3.34,39000.0,3.0516,3.0516,3.0425,3.0516,39000.0
2006-08-08 12:00:00,3.34,3.34,3.33,3.33,22000.0,3.0516,3.0516,3.0425,3.0425,22000.0
2006-08-08 12:30:00,3.33,3.33,3.32,3.33,47000.0,3.0425,3.0425,3.0334,3.0425,47000.0
2006-08-08 13:00:00,3.33,3.33,3.32,3.32,44000.0,3.0425,3.0425,3.0334,3.0334,44000.0
2006-08-08 13:30:00,3.32,3.32,3.3,3.31,64000.0,3.0334,3.0334,3.0151,3.0242,64000.0
2006-08-08 14:00:00,3.31,3.37,3.3,3.32,198500.0,3.0242,3.079,3.0151,3.0334,198500.0
2006-08-08 14:30:00,3.32,3.33,3.29,3.3,122000.0,3.0334,3.0425,3.0059,3.0151,122000.0
2006-08-08 15:00:00,3.3,3.32,3.3,3.31,115000.0,3.0151,3.0334,3.0151,3.0242,115000.0
2006-08-08 15:30:00,3.3,3.3,3.26,3.27,132000.0,3.0151,3.0151,2.9785,2.9877,132000.0
2006-08-09 09:30:00,3.32,3.42,3.29,3.4,289500.0,3.0334,3.1247,3.0059,3.1064,289500.0
2006-08-09 10:00:00,3.39,3.4,3.37,3.38,264500.0,3.0973,3.1064,3.079,3.0882,264500.0
2006-08-09 10:30:00,3.38,3.38,3.35,3.36,141500.0,3.0882,3.0882,3.0608,3.0699,141500.0
2006-08-09 11:00:00,3.36,3.36,3.35,3.36,98500.0,3.0699,3.0699,3.0608,3.0699,98500.0
2006-08-09 11:30:00,3.36,3.39,3.36,3.38,71500.0,3.0699,3.0973,3.0699,3.0882,71500.0
2006-08-09 12:00:00,3.38,3.38,3.36,3.36,75000.0,3.0882,3.0882,3.0699,3.0699,75000.0
2006-08-09 12:30:00,3.36,3.37,3.34,3.34,41500.0,3.0699,3.079,3.0516,3.0516,41500.0
2006-08-09 13:00:00,3.34,3.36,3.33,3.35,76000.0,3.0516,3.0699,3.0425,3.0608,76000.0
2006-08-09 13:30:00,3.35,3.35,3.33,3.35,79000.0,3.0608,3.0608,3.0425,3.0608,79000.0
2006-08-09 14:00:00,3.35,3.35,3.33,3.34,81500.0,3.0608,3.0608,3.0425,3.0516,81500.0
2006-08-09 14:30:00,3.35,3.35,3.3,3.3,79000.0,3.0608,3.0608,3.0151,3.0151,79000.0
2006-08-09 15:00:00,3.31,3.32,3.29,3.3,110500.0,3.0242,3.0334,3.0059,3.0151,110500.0
2006-08-09 15:30:00,3.3,3.3,3.29,3.3,134500.0,3.0151,3.0151,3.0059,3.0151,134500.0
2006-08-10 09:30:00,3.27,3.3,3.21,3.29,211000.0,2.9877,3.0151,2.9329,3.0059,211000.0
2006-08-10 10:00:00,3.29,3.31,3.27,3.3,198500.0,3.0059,3.0242,2.9877,3.0151,198500.0
2006-08-10 10:30:00,3.3,3.31,3.29,3.3,114000.0,3.0151,3.0242,3.0059,3.0151,114000.0
2006-08-10 11:00:00,3.3,3.32,3.3,3.31,44500.0,3.0151,3.0334,3.0151,3.0242,44500.0
2006-08-10 11:30:00,3.31,3.31,3.29,3.31,65000.0,3.0242,3.0242,3.0059,3.0242,65000.0
2006-08-10 12:00:00,3.31,3.33,3.31,3.32,58000.0,3.0242,3.0425,3.0242,3.0334,58000.0
2006-08-10 12:30:00,3.32,3.32,3.32,3.32,20500.0,3.0334,3.0334,3.0334,3.0334,20500.0
2006-08-10 13:00:00,3.32,3.32,3.31,3.32,18000.0,3.0334,3.0334,3.0242,3.0334,18000.0
2006-08-10 13:30:00,3.32,3.37,3.32,3.35,131000.0,3.0334,3.079,3.0334,3.0608,131000.0
2006-08-10 14:00:00,3.36,3.38,3.36,3.37,76500.0,3.0699,3.0882,3.0699,3.079,76500.0
2006-08-10 14:30:00,3.37,3.37,3.33,3.34,69000.0,3.079,3.079,3.0425,3.0516,69000.0
2006-08-10 15:00:00,3.34,3.36,3.32,3.35,124000.0,3.0516,3.0699,3.0334,3.0608,124000.0
2006-08-10 15:30:00,3.36,3.38,3.35,3.37,130000.0,3.0699,3.0882,3.0608,3.079,130000.0
2006-08-11 09:30:00,3.35,3.35,3.28,3.28,97500.0,3.0608,3.0608,2.9968,2.9968,97500.0
2006-08-11 10:00:00,3.28,3.29,3.26,3.28,106500.0,2.9968,3.0059,2.9785,2.9968,106500.0
2006-08-11 10:30:00,3.28,3.29,3.27,3.28,31000.0,2.9968,3.0059,2.9877,2.9968,31000.0
2006-08-11 11:00:00,3.28,3.28,3.25,3.26,32500.0,2.9968,2.9968,2.9694,2.9785,32500.0
2006-08-11 11:30:00,3.26,3.27,3.25,3.25,39500.0,2.9785,2.9877,2.9694,2.9694,39500.0
2006-08-11 12:00:00,3.25,3.26,3.24,3.26,50000.0,2.9694,2.9785,2.9603,2.9785,50000.0
2006-08-11 12:30:00,3.26,3.27,3.25,3.26,65000.0,2.9785,2.9877,2.9694,2.9785,65000.0
2006-08-11 13:00:00,3.26,3.28,3.25,3.28,82000.0,2.9785,2.9968,2.9694,2.9968,82000.0
2006-08-11 13:30:00,3.27,3.28,3.27,3.27,44000.0,2.9877,2.9968,2.9877,2.9877,44000.0
2006-08-11 14:00:00,3.27,3.3,3.27,3.28,50000.0,2.9877,3.0151,2.9877,2.9968,50000.0
2006-08-11 14:30:00,3.28,3.29,3.27,3.29,58000.0,2.9968,3.0059,2.9877,3.0059,58000.0
2006-08-11 15:00:00,3.28,3.29,3.26,3.27,50500.0,2.9968,3.0059,2.9785,2.9877,50500.0
2006-08-11 15:30:00,3.27,3.3,3.27,3.28,105000.0,2.9877,3.0151,2.9877,2.9968,105000.0
2006-08-14 09:30:00,3.34,3.36,3.29,3.34,114000.0,3.0516,3.0699,3.0059,3.0516,114000.0
2006-08-14 10:00:00,3.34,3.34,3.31,3.33,44000.0,3.0516,3.0516,3.0242,3.0425,44000.0
2006-08-14 10:30:00,3.33,3.36,3.33,3.36,54500.0,3.0425,3.0699,3.0425,3.0699,54500.0
2006-08-14 11:00:00,3.37,3.4,3.36,3.39,70500.0,3.079,3.1064,3.0699,3.0973,70500.0
2006-08-14 11:30:00,3.39,3.4,3.38,3.39,55000.0,3.0973,3.1064,3.0882,3.0973,55000.0
2006-08-14 12:00:00,3.39,3.39,3.37,3.38,51000.0,3.0973,3.0973,3.079,3.0882,51000.0
2006-08-14 12:30:00,3.38,3.38,3.37,3.37,13500.0,3.0882,3.0882,3.079,3.079,13500.0
2006-08-14 13:00:00,3.37,3.37,3.37,3.37,37000.0,3.079,3.079,3.079,3.079,37000.0
2006-08-14 13:30:00,3.37,3.38,3.34,3.34,44000.0,3.079,3.0882,3.0516,3.0516,44000.0
2006-08-14 14:00:00,3.35,3.35,3.32,3.32,69500.0,3.0608,3.0608,3.0334,3.0334,69500.0
2006-08-14 14:30:00,3.32,3.32,3.29,3.3,71000.0,3.0334,3.0334,3.0059,3.0151,71000.0
2006-08-14 15:00:00,3.3,3.31,3.28,3.3,62000.0,3.0151,3.0242,2.9968,3.0151,62000.0
2006-08-14 15:30:00,3.3,3.31,3.29,3.3,81500.0,3.0151,3.0242,3.0059,3.0151,81500.0
2006-08-15 09:30:00,3.36,3.44,3.34,3.41,149000.0,3.0699,3.143,3.0516,3.1156,149000.0
2006-08-15 10:00:00,3.41,3.43,3.4,3.42,61000.0,3.1156,3.1339,3.1064,3.1247,61000.0
2006-08-15 10:30:00,3.42,3.45,3.42,3.44,83000.0,3.1247,3.1521,3.1247,3.143,83000.0
2006-08-15 11:00:00,3.45,3.45,3.43,3.44,68500.0,3.1521,3.1521,3.1339,3.143,68500.0
2006-08-15 11:30:00,3.44,3.44,3.42,3.43,33500.0,3.143,3.143,3.1247,3.1339,33500.0
2006-08-15 12:00:00,3.43,3.44,3.43,3.43,29000.0,3.1339,3.143,3.1339,3.1339,29000.0
2006-08-15 12:30:00,3.43,3.45,3.43,3.45,31000.0,3.1339,3.1521,3.1339,3.1521,31000.0
2006-08-15 13:00:00,3.44,3.44,3.42,3.42,62500.0,3.143,3.143,3.1247,3.1247,62500.0
2006-08-15 13:30:00,3.42,3.43,3.42,3.43,65000.0,3.1247,3.1339,3.1247,3.1339,65000.0
2006-08-15 14:00:00,3.43,3.45,3.43,3.45,77000.0,3.1339,3.1521,3.1339,3.1521,77000.0
2006-08-15 14:30:00,3.45,3.47,3.45,3.47,79000.0,3.1521,3.1704,3.1521,3.1704,79000.0
2006-08-15 15:00:00,3.47,3.49,3.46,3.48,100500.0,3.1704,3.1887,3.1613,3.1795,100500.0
2006-08-15 15:30:00,3.48,3.51,3.47,3.5,332500.0,3.1795,3.207,3.1704,3.1978,332500.0
2006-08-16 09:30:00,3.51,3.54,3.48,3.48,90000.0,3.207,3.2344,3.1795,3.1795,90000.0
2006-08-16 10:00:00,3.49,3.49,3.46,3.46,58000.0,3.1887,3.1887,3.1613,3.1613,58000.0
2006-08-16 10:30:00,3.46,3.51,3.46,3.5,49000.0,3.1613,3.207,3.1613,3.1978,49000.0
2006-08-16 11:00:00,3.5,3.5,3.48,3.48,52000.0,3.1978,3.1978,3.1795,3.1795,52000.0
2006-08-16 11:30:00,3.49,3.49,3.47,3.47,35500.0,3.1887,3.1887,3.1704,3.1704,35500.0
2006-08-16 12:00:00,3.47,3.49,3.47,3.48,33000.0,3.1704,3.1887,3.1704,3.1795,33000.0
2006-08-16 12:30:00,3.48,3.49,3.48,3.48,43500.0,3.1795,3.1887,3.1795,3.1795,43500.0
2006-08-16 13:00:00,3.48,3.5,3.48,3.48,49500.0,3.1795,3.1978,3.1795,3.1795,49500.0
2006-08-16 13:30:00,3.48,3.5,3.48,3.49,76000.0,3.1795,3.1978,3.1795,3.1887,76000.0
2006-08-16 14:00:00,3.49,3.5,3.48,3.5,39000.0,3.1887,3.1978,3.1795,3.1978,39000.0
2006-08-16 14:30:00,3.5,3.5,3.5,3.5,56000.0,3.1978,3.1978,3.1978,3.1978,56000.0
2006-08-16 15:00:00,3.5,3.51,3.5,3.51,76500.0,3.1978,3.207,3.1978,3.207,76500.0
2006-08-16 15:30:00,3.51,3.52,3.5,3.5,203000.0,3.207,3.2161,3.1978,3.1978,203000.0
2006-08-17 09:30:00,3.5,3.56,3.5,3.54,108000.0,3.1978,3.2526,3.1978,3.2344,108000.0
2006-08-17 10:00:00,3.54,3.56,3.53,3.55,153500.0,3.2344,3.2526,3.2252,3.2435,153500.0
2006-08-17 10:30:00,3.55,3.59,3.55,3.59,78500.0,3.2435,3.28,3.2435,3.28,78500.0
2006-08-17 11:00:00,3.59,3.6,3.58,3.6,89000.0,3.28,3.2892,3.2709,3.2892,89000.0
2006-08-17 11:30:00,3.6,3.61,3.6,3.6,87500.0,3.2892,3.2983,3.2892,3.2892,87500.0
2006-08-17 12:00:00,3.6,3.61,3.59,3.6,86500.0,3.2892,3.2983,3.28,3.2892,86500.0
2006-08-17 12:30:00,3.59,3.6,3.58,3.58,30000.0,3.28,3.2892,3.2709,3.2709,30000.0
2006-08-17 13:00:00,3.58,3.59,3.56,3.57,70000.0,3.2709,3.28,3.2526,3.2618,70000.0
2006-08-17 13:30:00,3.57,3.57,3.54,3.54,73500.0,3.2618,3.2618,3.2344,3.2344,73500.0
2006-08-17 14:00:00,3.54,3.55,3.53,3.54,82500.0,3.2344,3.2435,3.2252,3.2344,82500.0
2006-08-17 14:30:00,3.54,3.54,3.53,3.54,145500.0,3.2344,3.2344,3.2252,3.2344,145500.0
2006-08-17 15:00:00,3.55,3.56,3.54,3.54,74000.0,3.2435,3.2526,3.2344,3.2344,74000.0
2006-08-17 15:30:00,3.54,3.56,3.54,3.54,261500.0,3.2344,3.2526,3.2344,3.2344,261500.0
2006-08-18 09:30:00,3.56,3.56,3.48,3.48,222000.0,3.2526,3.2526,3.1795,3.1795,222000.0
2006-08-18 10:00:00,3.48,3.5,3.48,3.49,42000.0,3.1795,3.1978,3.1795,3.1887,42000.0
2006-08-18 10:30:00,3.49,3.5,3.49,3.49,46500.0,3.1887,3.1978,3.1887,3.1887,46500.0
2006-08-18 11:00:00,3.49,3.51,3.49,3.49,49500.0,3.1887,3.207,3.1887,3.1887,49500.0
2006-08-18 11:30:00,3.48,3.49,3.48,3.49,25500.0,3.1795,3.1887,3.1795,3.1887,25500.0
2006-08-18 12:00:00,3.49,3.49,3.48,3.49,35000.0,3.1887,3.1887,3.1795,3.1887,35000.0
2006-08-18 12:30:00,3.49,3.49,3.47,3.47,46000.0,3.1887,3.1887,3.1704,3.1704,46000.0
2006-08-18 13:00:00,3.47,3.49,3.47,3.48,59500.0,3.1704,3.1887,3.1704,3.1795,59500.0
2006-08-18 13:30:00,3.48,3.49,3.48,3.48,27000.0,3.1795,3.1887,3.1795,3.1795,27000.0
2006-08-18 14:00:00,3.48,3.49,3.47,3.49,35000.0,3.1795,3.1887,3.1704,3.1887,35000.0
2006-08-18 14:30:00,3.49,3.5,3.49,3.5,42000.0,3.1887,3.1978,3.1887,3.1978,42000.0
2006-08-18 15:00:00,3.5,3.52,3.49,3.52,52000.0,3.1978,3.2161,3.1887,3.2161,52000.0
2006-08-18 15:30:00,3.51,3.53,3.51,3.52,192000.0,3.207,3.2252,3.207,3.2161,192000.0
2006-08-21 09:30:00,3.5,3.52,3.44,3.46,100500.0,3.1978,3.2161,3.143,3.1613,100500.0
2006-08-21 10:00:00,3.46,3.47,3.43,3.45,57000.0,3.1613,3.1704,3.1339,3.1521,57000.0
2006-08-21 10:30:00,3.45,3.48,3.44,3.47,58000.0,3.1521,3.1795,3.143,3.1704,58000.0
2006-08-21 11:00:00,3.47,3.47,3.43,3.43,45000.0,3.1704,3.1704,3.1339,3.1339,45000.0
2006-08-21 11:30:00,3.43,3.44,3.4,3.4,72000.0,3.1339,3.143,3.1064,3.1064,72000.0
2006-08-21 12:00:00,3.4,3.42,3.4,3.42,69500.0,3.1064,3.1247,3.1064,3.1247,69500.0
2006-08-21 12:30:00,3.42,3.44,3.41,3.43,38000.0,3.1247,3.143,3.1156,3.1339,38000.0
2006-08-21 13:00:00,3.43,3.43,3.41,3.42,40000.0,3.1339,3.1339,3.1156,3.1247,40000.0
2006-08-21 13:30:00,3.41,3.42,3.41,3.42,41500.0,3.1156,3.1247,3.1156,3.1247,41500.0
2006-08-21 14:00:00,3.42,3.44,3.42,3.43,61000.0,3.1247,3.143,3.1247,3.1339,61000.0
2006-08-21 14:30:00,3.43,3.43,3.41,3.43,60500.0,3.1339,3.1339,3.1156,3.1339,60500.0
2006-08-21 15:00:00,3.43,3.43,3.41,3.42,73500.0,3.1339,3.1339,3.1156,3.1247,73500.0
2006-08-21 15:30:00,3.42,3.45,3.42,3.45,132000.0,3.1247,3.1521,3.1247,3.1521,132000.0
2006-08-22 09:30:00,3.41,3.43,3.41,3.41,99000.0,3.1156,3.1339,3.1156,3.1156,99000.0
2006-08-22 10:00:00,3.42,3.44,3.41,3.43,72000.0,3.1247,3.143,3.1156,3.1339,72000.0
2006-08-22 10:30:00,3.43,3.44,3.42,3.43,36000.0,3.1339,3.143,3.1247,3.1339,36000.0
2006-08-22 11:00:00,3.43,3.44,3.41,3.44,64500.0,3.1339,3.143,3.1156,3.143,64500.0
2006-08-22 11:30:00,3.44,3.46,3.44,3.45,43500.0,3.143,3.1613,3.143,3.1521,43500.0
2006-08-22 12:00:00,3.45,3.46,3.44,3.46,35500.0,3.1521,3.1613,3.143,3.1613,35500.0
2006-08-22 12:30:00,3.45,3.46,3.45,3.46,22000.0,3.1521,3.1613,3.1521,3.1613,22000.0
2006-08-22 13:00:00,3.46,3.46,3.41,3.42,123000.0,3.1613,3.1613,3.1156,3.1247,123000.0
2006-08-22 13:30:00,3.42,3.42,3.4,3.41,68500.0,3.1247,3.1247,3.1064,3.1156,68500.0
2006-08-22 14:00:00,3.41,3.41,3.39,3.41,65000.0,3.1156,3.1156,3.0973,3.1156,65000.0
2006-08-22 14:30:00,3.41,3.42,3.41,3.42,92000.0,3.1156,3.1247,3.1156,3.1247,92000.0
2006-08-22 15:00:00,3.42,3.44,3.42,3.43,99000.0,3.1247,3.143,3.1247,3.1339,99000.0
2006-08-22 15:30:00,3.43,3.45,3.43,3.45,72500.0,3.1339,3.1521,3.1339,3.1521,72500.0
2006-08-23 09:30:00,3.45,3.47,3.44,3.47,70000.0,3.1521,3.1704,3.143,3.1704,70000.0
2006-08-23 10:00:00,3.47,3.47,3.39,3.39,117000.0,3.1704,3.1704,3.0973,3.0973,117000.0
2006-08-23 10:30:00,3.39,3.4,3.33,3.34,147500.0,3.0973,3.1064,3.0425,3.0516,147500.0
2006-08-23 11:00:00,3.34,3.34,3.32,3.34,137000.0,3.0516,3.0516,3.0334,3.0516,137000.0
2006-08-23 11:30:00,3.34,3.35,3.33,3.33,272000.0,3.0516,3.0608,3.0425,3.0425,272000.0
2006-08-23 12:00:00,3.33,3.34,3.32,3.32,96500.0,3.0425,3.0516,3.0334,3.0334,96500.0
2006-08-23 12:30:00,3.32,3.32,3.3,3.32,120000.0,3.0334,3.0334,3.0151,3.0334,120000.0
2006-08-23 13:00:00,3.32,3.32,3.29,3.3,120500.0,3.0334,3.0334,3.0059,3.0151,120500.0
2006-08-23 13:30:00,3.3,3.3,3.26,3.26,114000.0,3.0151,3.0151,2.9785,2.9785,114000.0
2006-08-23 14:00:00,3.26,3.27,3.26,3.27,71500.0,2.9785,2.9877,2.9785,2.9877,71500.0
2006-08-23 14:30:00,3.27,3.29,3.27,3.28,251500.0,2.9877,3.0059,2.9877,2.9968,251500.0
2006-08-23 15:00:00,3.28,3.29,3.27,3.27,111000.0,2.9968,3.0059,2.9877,2.9877,111000.0
2006-08-23 15:30:00,3.27,3.27,3.26,3.27,99000.0,2.9877,2.9877,2.9785,2.9877,99000.0
2006-08-24 09:30:00,3.26,3.35,3.26,3.29,183500.0,2.9785,3.0608,2.9785,3.0059,183500.0
2006-08-24 10:00:00,3.29,3.29,3.26,3.27,174000.0,3.0059,3.0059,2.9785,2.9877,174000.0
2006-08-24 10:30:00,3.27,3.27,3.23,3.24,114000.0,2.9877,2.9877,2.9511,2.9603,114000.0
2006-08-24 11:00:00,3.24,3.24,3.23,3.23,99000.0,2.9603,2.9603,2.9511,2.9511,99000.0
2006-08-24 11:30:00,3.23,3.23,3.2,3.21,153500.0,2.9511,2.9511,2.9237,2.9329,153500.0
2006-08-24 12:00:00,3.2,3.23,3.2,3.23,132000.0,2.9237,2.9511,2.9237,2.9511,132000.0
2006-08-24 12:30:00,3.23,3.26,3.23,3.26,103500.0,2.9511,2.9785,2.9511,2.9785,103500.0
2006-08-24 13:00:00,3.26,3.26,3.24,3.25,101500.0,2.9785,2.9785,2.9603,2.9694,101500.0
2006-08-24 13:30:00,3.25,3.25,3.23,3.24,113000.0,2.9694,2.9694,2.9511,2.9603,113000.0
2006-08-24 14:00:00,3.24,3.25,3.24,3.24,118000.0,2.9603,2.9694,2.9603,2.9603,118000.0
2006-08-24 14:30:00,3.24,3.24,3.23,3.24,64000.0,2.9603,2.9603,2.9511,2.9603,64000.0
2006-08-24 15:00:00,3.23,3.24,3.21,3.21,125500.0,2.9511,2.9603,2.9329,2.9329,125500.0
2006-08-24 15:30:00,3.22,3.24,3.22,3.23,169000.0,2.942,2.9603,2.942,2.9511,169000.0
2006-08-25 09:30:00,3.2,3.28,3.2,3.27,118000.0,2.9237,2.9968,2.9237,2.9877,118000.0
2006-08-25 10:00:00,3.27,3.31,3.26,3.28,144500.0,2.9877,3.0242,2.9785,2.9968,144500.0
2006-08-25 10:30:00,3.28,3.28,3.25,3.25,81500.0,2.9968,2.9968,2.9694,2.9694,81500.0
2006-08-25 11:00:00,3.24,3.27,3.24,3.26,42000.0,2.9603,2.9877,2.9603,2.9785,42000.0
2006-08-25 11:30:00,3.26,3.27,3.25,3.27,62000.0,2.9785,2.9877,2.9694,2.9877,62000.0
2006-08-25 12:00:00,3.27,3.28,3.26,3.27,56500.0,2.9877,2.9968,2.9785,2.9877,56500.0
2006-08-25 12:30:00,3.27,3.28,3.26,3.26,42500.0,2.9877,2.9968,2.9785,2.9785,42500.0
2006-08-25 13:00:00,3.26,3.27,3.26,3.27,51500.0,2.9785,2.9877,2.9785,2.9877,51500.0
2006-08-25 13:30:00,3.27,3.27,3.26,3.26,74000.0,2.9877,2.9877,2.9785,2.9785,74000.0
2006-08-25 14:00:00,3.26,3.26,3.25,3.26,77000.0,2.9785,2.9785,2.9694,2.9785,77000.0
2006-08-25 14:30:00,3.26,3.28,3.26,3.27,181000.0,2.9785,2.9968,2.9785,2.9877,181000.0
2006-08-25 15:00:00,3.27,3.28,3.27,3.28,94500.0,2.9877,2.9968,2.9877,2.9968,94500.0
2006-08-25 15:30:00,3.28,3.29,3.28,3.28,244500.0,2.9968,3.0059,2.9968,2.9968,244500.0
2006-08-28 09:30:00,3.29,3.29,3.27,3.27,73500.0,3.0059,3.0059,2.9877,2.9877,73500.0
2006-08-28 10:00:00,3.28,3.28,3.26,3.27,73000.0,2.9968,2.9968,2.9785,2.9877,73000.0
2006-08-28 10:30:00,3.27,3.28,3.27,3.27,113500.0,2.9877,2.9968,2.9877,2.9877,113500.0
2006-08-28 11:00:00,3.27,3.28,3.27,3.27,44000.0,2.9877,2.9968,2.9877,2.9877,44000.0
2006-08-28 11:30:00,3.27,3.29,3.27,3.29,58000.0,2.9877,3.0059,2.9877,3.0059,58000.0
2006-08-28 12:00:00,3.29,3.29,3.27,3.28,42500.0,3.0059,3.0059,2.9877,2.9968,42500.0
2006-08-28 12:30:00,3.28,3.28,3.27,3.27,36000.0,2.9968,2.9968,2.9877,2.9877,36000.0
2006-08-28 13:00:00,3.27,3.28,3.27,3.27,32500.0,2.9877,2.9968,2.9877,2.9877,32500.0
2006-08-28 13:30:00,3.27,3.28,3.27,3.28,45500.0,2.9877,2.9968,2.9877,2.9968,45500.0
2006-08-28 14:00:00,3.28,3.28,3.27,3.27,31000.0,2.9968,2.9968,2.9877,2.9877,31000.0
2006-08-28 14:30:00,3.27,3.28,3.27,3.28,45500.0,2.9877,2.9968,2.9877,2.9968,45500.0
2006-08-28 15:00:00,3.28,3.28,3.27,3.27,55000.0,2.9968,2.9968,2.9877,2.9877,55000.0
2006-08-28 15:30:00,3.27,3.28,3.26,3.28,107000.0,2.9877,2.9968,2.9785,2.9968,107000.0
2006-08-29 09:30:00,3.28,3.29,3.26,3.27,63000.0,2.9968,3.0059,2.9785,2.9877,63000.0
2006-08-29 10:00:00,3.27,3.29,3.27,3.27,249500.0,2.9877,3.0059,2.9877,2.9877,249500.0
2006-08-29 10:30:00,3.27,3.27,3.25,3.25,48000.0,2.9877,2.9877,2.9694,2.9694,48000.0
2006-08-29 11:00:00,3.26,3.29,3.25,3.28,89000.0,2.9785,3.0059,2.9694,2.9968,89000.0
2006-08-29 11:30:00,3.27,3.28,3.26,3.27,14000.0,2.9877,2.9968,2.9785,2.9877,14000.0
2006-08-29 12:00:00,3.27,3.28,3.27,3.28,28000.0,2.9877,2.9968,2.9877,2.9968,28000.0
2006-08-29 12:30:00,3.28,3.28,3.27,3.27,8000.0,2.9968,2.9968,2.9877,2.9877,8000.0
2006-08-29 13:00:00,3.28,3.29,3.27,3.29,45000.0,2.9968,3.0059,2.9877,3.0059,45000.0
2006-08-29 13:30:00,3.29,3.29,3.28,3.28,37000.0,3.0059,3.0059,2.9968,2.9968,37000.0
2006-08-29 14:00:00,3.28,3.3,3.27,3.29,138500.0,2.9968,3.0151,2.9877,3.0059,138500.0
2006-08-29 14:30:00,3.29,3.3,3.29,3.3,99500.0,3.0059,3.0151,3.0059,3.0151,99500.0
2006-08-29 15:00:00,3.3,3.3,3.29,3.3,103500.0,3.0151,3.0151,3.0059,3.0151,103500.0
2006-08-29 15:30:00,3.3,3.3,3.3,3.3,189500.0,3.0151,3.0151,3.0151,3.0151,189500.0
2006-08-30 09:30:00,3.32,3.34,3.22,3.3,111500.0,3.0334,3.0516,2.942,3.0151,111500.0
2006-08-30 10:00:00,3.3,3.33,3.28,3.33,133000.0,3.0151,3.0425,2.9968,3.0425,133000.0
2006-08-30 10:30:00,3.33,3.34,3.33,3.33,101500.0,3.0425,3.0516,3.0425,3.0425,101500.0
2006-08-30 11:00:00,3.34,3.34,3.33,3.33,57000.0,3.0516,3.0516,3.0425,3.0425,57000.0
2006-08-30 11:30:00,3.34,3.34,3.32,3.33,70500.0,3.0516,3.0516,3.0334,3.0425,70500.0
2006-08-30 12:00:00,3.33,3.33,3.31,3.31,38500.0,3.0425,3.0425,3.0242,3.0242,38500.0
2006-08-30 12:30:00,3.31,3.33,3.31,3.33,86000.0,3.0242,3.0425,3.0242,3.0425,86000.0
2006-08-30 13:00:00,3.33,3.33,3.32,3.32,48500.0,3.0425,3.0425,3.0334,3.0334,48500.0
2006-08-30 13:30:00,3.32,3.32,3.31,3.31,44000.0,3.0334,3.0334,3.0242,3.0242,44000.0
2006-08-30 14:00:00,3.32,3.32,3.3,3.3,41500.0,3.0334,3.0334,3.0151,3.0151,41500.0
2006-08-30 14:30:00,3.3,3.3,3.28,3.28,96000.0,3.0151,3.0151,2.9968,2.9968,96000.0
2006-08-30 15:00:00,3.28,3.29,3.28,3.29,65500.0,2.9968,3.0059,2.9968,3.0059,65500.0
2006-08-30 15:30:00,3.29,3.29,3.28,3.28,164500.0,3.0059,3.0059,2.9968,2.9968,164500.0
2006-08-31 09:30:00,3.3,3.34,3.3,3.34,82000.0,3.0151,3.0516,3.0151,3.0516,82000.0
2006-08-31 10:00:00,3.34,3.34,3.31,3.32,70000.0,3.0516,3.0516,3.0242,3.0334,70000.0
2006-08-31 10:30:00,3.32,3.34,3.31,3.33,126000.0,3.0334,3.0516,3.0242,3.0425,126000.0
2006-08-31 11:00:00,3.33,3.34,3.33,3.33,45500.0,3.0425,3.0516,3.0425,3.0425,45500.0
2006-08-31 11:30:00,3.33,3.34,3.31,3.32,43000.0,3.0425,3.0516,3.0242,3.0334,43000.0
2006-08-31 12:00:00,3.32,3.33,3.32,3.32,26500.0,3.0334,3.0425,3.0334,3.0334,26500.0
2006-08-31 12:30:00,3.32,3.33,3.32,3.33,38500.0,3.0334,3.0425,3.0334,3.0425,38500.0
2006-08-31 13:00:00,3.33,3.33,3.33,3.33,60000.0,3.0425,3.0425,3.0425,3.0425,60000.0
2006-08-31 13:30:00,3.33,3.33,3.32,3.33,85000.0,3.0425,3.0425,3.0334,3.0425,85000.0
2006-08-31 14:00:00,3.33,3.33,3.32,3.32,52000.0,3.0425,3.0425,3.0334,3.0334,52000.0
2006-08-31 14:30:00,3.32,3.33,3.31,3.33,260500.0,3.0334,3.0425,3.0242,3.0425,260500.0
2006-08-31 15:00:00,3.33,3.33,3.32,3.33,148500.0,3.0425,3.0425,3.0334,3.0425,148500.0
2006-08-31 15:30:00,3.33,3.33,3.31,3.31,94000.0,3.0425,3.0425,3.0242,3.0242,94000.0
2006-09-01 09:30:00,3.34,3.34,3.3,3.3,37000.0,3.0516,3.0516,3.0151,3.0151,37000.0
2006-09-01 10:00:00,3.29,3.3,3.28,3.3,30500.0,3.0059,3.0151,2.9968,3.0151,30500.0
2006-09-01 10:30:00,3.3,3.33,3.3,3.32,24000.0,3.0151,3.0425,3.0151,3.0334,24000.0
2006-09-01 11:00:00,3.32,3.32,3.32,3.32,12500.0,3.0334,3.0334,3.0334,3.0334,12500.0
2006-09-01 11:30:00,3.32,3.33,3.3,3.31,57500.0,3.0334,3.0425,3.0151,3.0242,57500.0
2006-09-01 12:00:00,3.31,3.31,3.31,3.31,11500.0,3.0242,3.0242,3.0242,3.0242,11500.0
2006-09-01 12:30:00,3.31,3.33,3.31,3.32,79500.0,3.0242,3.0425,3.0242,3.0334,79500.0
2006-09-01 13:00:00,3.32,3.33,3.32,3.33,54000.0,3.0334,3.0425,3.0334,3.0425,54000.0
2006-09-01 13:30:00,3.33,3.33,3.32,3.32,15500.0,3.0425,3.0425,3.0334,3.0334,15500.0
2006-09-01 14:00:00,3.32,3.32,3.32,3.32,3000.0,3.0334,3.0334,3.0334,3.0334,3000.0
2006-09-01 14:30:00,3.32,3.33,3.31,3.32,35000.0,3.0334,3.0425,3.0242,3.0334,35000.0
2006-09-01 15:00:00,3.32,3.33,3.32,3.33,67000.0,3.0334,3.0425,3.0334,3.0425,67000.0
2006-09-01 15:30:00,3.33,3.35,3.33,3.34,154000.0,3.0425,3.0608,3.0425,3.0516,154000.0
2006-09-05 09:30:00,3.3,3.32,3.28,3.29,163500.0,3.0151,3.0334,2.9968,3.0059,163500.0
2006-09-05 10:00:00,3.29,3.34,3.29,3.33,81000.0,3.0059,3.0516,3.0059,3.0425,81000.0
2006-09-05 10:30:00,3.32,3.32,3.31,3.32,45000.0,3.0334,3.0334,3.0242,3.0334,45000.0
2006-09-05 11:00:00,3.32,3.34,3.32,3.34,56500.0,3.0334,3.0516,3.0334,3.0516,56500.0
2006-09-05 11:30:00,3.34,3.35,3.33,3.34,115500.0,3.0516,3.0608,3.0425,3.0516,115500.0
2006-09-05 12:00:00,3.34,3.37,3.34,3.36,392000.0,3.0516,3.079,3.0516,3.0699,392000.0
2006-09-05 12:30:00,3.36,3.39,3.35,3.35,171000.0,3.0699,3.0973,3.0608,3.0608,171000.0
2006-09-05 13:00:00,3.34,3.34,3.33,3.34,30000.0,3.0516,3.0516,3.0425,3.0516,30000.0
2006-09-05 13:30:00,3.34,3.34,3.32,3.32,24000.0,3.0516,3.0516,3.0334,3.0334,24000.0
2006-09-05 14:00:00,3.32,3.35,3.32,3.33,30000.0,3.0334,3.0608,3.0334,3.0425,30000.0
2006-09-05 14:30:00,3.33,3.34,3.33,3.34,26500.0,3.0425,3.0516,3.0425,3.0516,26500.0
2006-09-05 15:00:00,3.34,3.34,3.31,3.32,40000.0,3.0516,3.0516,3.0242,3.0334,40000.0
2006-09-05 15:30:00,3.32,3.33,3.31,3.32,85500.0,3.0334,3.0425,3.0242,3.0334,85500.0
2006-09-06 09:30:00,3.29,3.3,3.26,3.26,83000.0,3.0059,3.0151,2.9785,2.9785,83000.0
2006-09-06 10:00:00,3.26,3.27,3.26,3.26,34000.0,2.9785,2.9877,2.9785,2.9785,34000.0
2006-09-06 10:30:00,3.26,3.27,3.25,3.27,46000.0,2.9785,2.9877,2.9694,2.9877,46000.0
2006-09-06 11:00:00,3.27,3.28,3.27,3.27,39000.0,2.9877,2.9968,2.9877,2.9877,39000.0
2006-09-06 11:30:00,3.27,3.27,3.25,3.25,28000.0,2.9877,2.9877,2.9694,2.9694,28000.0
2006-09-06 12:00:00,3.25,3.26,3.25,3.26,19500.0,2.9694,2.9785,2.9694,2.9785,19500.0
2006-09-06 12:30:00,3.26,3.27,3.26,3.27,12500.0,2.9785,2.9877,2.9785,2.9877,12500.0
2006-09-06 13:00:00,3.27,3.28,3.27,3.28,15500.0,2.9877,2.9968,2.9877,2.9968,15500.0
2006-09-06 13:30:00,3.28,3.28,3.28,3.28,9500.0,2.9968,2.9968,2.9968,2.9968,9500.0
2006-09-06 14:00:00,3.28,3.28,3.27,3.28,21000.0,2.9968,2.9968,2.9877,2.9968,21000.0
2006-09-06 14:30:00,3.27,3.28,3.26,3.27,34000.0,2.9877,2.9968,2.9785,2.9877,34000.0
2006-09-06 15:00:00,3.27,3.27,3.27,3.27,38500.0,2.9877,2.9877,2.9877,2.9877,38500.0
2006-09-06 15:30:00,3.27,3.27,3.25,3.25,81500.0,2.9877,2.9877,2.9694,2.9694,81500.0
2006-09-07 09:30:00,3.24,3.25,3.22,3.24,28000.0,2.9603,2.9694,2.942,2.9603,28000.0
2006-09-07 10:00:00,3.24,3.24,3.22,3.22,69000.0,2.9603,2.9603,2.942,2.942,69000.0
2006-09-07 10:30:00,3.22,3.22,3.21,3.21,48000.0,2.942,2.942,2.9329,2.9329,48000.0
2006-09-07 11:00:00,3.21,3.22,3.21,3.21,26500.0,2.9329,2.942,2.9329,2.9329,26500.0
2006-09-07 11:30:00,3.21,3.22,3.2,3.21,26500.0,2.9329,2.942,2.9237,2.9329,26500.0
2006-09-07 12:00:00,3.21,3.22,3.2,3.2,36000.0,2.9329,2.942,2.9237,2.9237,36000.0
2006-09-07 12:30:00,3.2,3.21,3.2,3.2,29500.0,2.9237,2.9329,2.9237,2.9237,29500.0
2006-09-07 13:00:00,3.2,3.21,3.2,3.21,36500.0,2.9237,2.9329,2.9237,2.9329,36500.0
2006-09-07 13:30:00,3.21,3.25,3.21,3.23,42500.0,2.9329,2.9694,2.9329,2.9511,42500.0
2006-09-07 14:00:00,3.23,3.23,3.22,3.23,50500.0,2.9511,2.9511,2.942,2.9511,50500.0
2006-09-07 14:30:00,3.23,3.24,3.22,3.24,54500.0,2.9511,2.9603,2.942,2.9603,54500.0
2006-09-07 15:00:00,3.23,3.24,3.22,3.23,109000.0,2.9511,2.9603,2.942,2.9511,109000.0
2006-09-07 15:30:00,3.23,3.24,3.22,3.24,195500.0,2.9511,2.9603,2.942,2.9603,195500.0
2006-09-08 09:30:00,3.23,3.26,3.22,3.25,49000.0,2.9511,2.9785,2.942,2.9694,49000.0
2006-09-08 10:00:00,3.25,3.25,3.23,3.25,32500.0,2.9694,2.9694,2.9511,2.9694,32500.0
2006-09-08 10:30:00,3.25,3.25,3.24,3.25,38000.0,2.9694,2.9694,2.9603,2.9694,38000.0
2006-09-08 11:00:00,3.25,3.25,3.24,3.25,14500.0,2.9694,2.9694,2.9603,2.9694,14500.0
2006-09-08 11:30:00,3.25,3.25,3.24,3.24,44000.0,2.9694,2.9694,2.9603,2.9603,44000.0
2006-09-08 12:00:00,3.24,3.25,3.24,3.24,43000.0,2.9603,2.9694,2.9603,2.9603,43000.0
2006-09-08 12:30:00,3.25,3.25,3.25,3.25,110500.0,2.9694,2.9694,2.9694,2.9694,110500.0
2006-09-08 13:00:00,3.25,3.26,3.25,3.26,52000.0,2.9694,2.9785,2.9694,2.9785,52000.0
2006-09-08 13:30:00,3.26,3.26,3.25,3.26,36500.0,2.9785,2.9785,2.9694,2.9785,36500.0
2006-09-08 14:00:00,3.26,3.27,3.26,3.26,47500.0,2.9785,2.9877,2.9785,2.9785,47500.0
2006-09-08 14:30:00,3.26,3.26,3.25,3.26,19500.0,2.9785,2.9785,2.9694,2.9785,19500.0
2006-09-08 15:00:00,3.26,3.26,3.25,3.26,32500.0,2.9785,2.9785,2.9694,2.9785,32500.0
2006-09-08 15:30:00,3.26,3.26,3.24,3.24,52000.0,2.9785,2.9785,2.9603,2.9603,52000.0
2006-09-11 09:30:00,3.22,3.23,3.17,3.19,86500.0,2.942,2.9511,2.8963,2.9146,86500.0
2006-09-11 10:00:00,3.19,3.21,3.18,3.19,34500.0,2.9146,2.9329,2.9054,2.9146,34500.0
2006-09-11 10:30:00,3.19,3.19,3.17,3.18,25500.0,2.9146,2.9146,2.8963,2.9054,25500.0
2006-09-11 11:00:00,3.18,3.19,3.18,3.19,25000.0,2.9054,2.9146,2.9054,2.9146,25000.0
2006-09-11 11:30:00,3.19,3.2,3.18,3.18,22500.0,2.9146,2.9237,2.9054,2.9054,22500.0
2006-09-11 12:00:00,3.19,3.22,3.19,3.22,22500.0,2.9146,2.942,2.9146,2.942,22500.0
2006-09-11 12:30:00,3.21,3.21,3.21,3.21,13000.0,2.9329,2.9329,2.9329,2.9329,13000.0
2006-09-11 13:00:00,3.21,3.23,3.21,3.23,24000.0,2.9329,2.9511,2.9329,2.9511,24000.0
2006-09-11 13:30:00,3.23,3.25,3.23,3.23,81000.0,2.9511,2.9694,2.9511,2.9511,81000.0
2006-09-11 14:00:00,3.22,3.23,3.22,3.22,26500.0,2.942,2.9511,2.942,2.942,26500.0
2006-09-11 14:30:00,3.22,3.22,3.22,3.22,17000.0,2.942,2.942,2.942,2.942,17000.0
2006-09-11 15:00:00,3.22,3.22,3.21,3.22,84500.0,2.942,2.942,2.9329,2.942,84500.0
2006-09-11 15:30:00,3.22,3.23,3.21,3.23,90500.0,2.942,2.9511,2.9329,2.9511,90500.0
2006-09-12 09:30:00,3.21,3.26,3.21,3.25,38500.0,2.9329,2.9785,2.9329,2.9694,38500.0
2006-09-12 10:00:00,3.25,3.27,3.25,3.27,32000.0,2.9694,2.9877,2.9694,2.9877,32000.0
2006-09-12 10:30:00,3.26,3.27,3.26,3.26,17000.0,2.9785,2.9877,2.9785,2.9785,17000.0
2006-09-12 11:00:00,3.27,3.28,3.27,3.28,24000.0,2.9877,2.9968,2.9877,2.9968,24000.0
2006-09-12 11:30:00,3.28,3.3,3.28,3.29,71000.0,2.9968,3.0151,2.9968,3.0059,71000.0
2006-09-12 12:00:00,3.29,3.3,3.29,3.3,160500.0,3.0059,3.0151,3.0059,3.0151,160500.0
2006-09-12 12:30:00,3.3,3.3,3.29,3.29,63000.0,3.0151,3.0151,3.0059,3.0059,63000.0
2006-09-12 13:00:00,3.29,3.3,3.29,3.29,22500.0,3.0059,3.0151,3.0059,3.0059,22500.0
2006-09-12 13:30:00,3.28,3.3,3.28,3.3,100500.0,2.9968,3.0151,2.9968,3.0151,100500.0
2006-09-12 14:00:00,3.29,3.31,3.29,3.31,46500.0,3.0059,3.0242,3.0059,3.0242,46500.0
2006-09-12 14:30:00,3.31,3.33,3.31,3.32,87500.0,3.0242,3.0425,3.0242,3.0334,87500.0
2006-09-12 15:00:00,3.33,3.33,3.32,3.33,108500.0,3.0425,3.0425,3.0334,3.0425,108500.0
2006-09-12 15:30:00,3.33,3.34,3.33,3.34,278500.0,3.0425,3.0516,3.0425,3.0516,278500.0
2006-09-13 09:30:00,3.33,3.34,3.33,3.34,327000.0,3.0425,3.0516,3.0425,3.0516,327000.0
2006-09-13 10:00:00,3.34,3.34,3.33,3.34,111000.0,3.0516,3.0516,3.0425,3.0516,111000.0
2006-09-13 10:30:00,3.34,3.34,3.33,3.34,93000.0,3.0516,3.0516,3.0425,3.0516,93000.0
2006-09-13 11:00:00,3.34,3.35,3.34,3.35,115000.0,3.0516,3.0608,3.0516,3.0608,115000.0
2006-09-13 11:30:00,3.36,3.37,3.34,3.35,47000.0,3.0699,3.079,3.0516,3.0608,47000.0
2006-09-13 12:00:00,3.35,3.36,3.34,3.34,45500.0,3.0608,3.0699,3.0516,3.0516,45500.0
2006-09-13 12:30:00,3.34,3.34,3.33,3.33,22500.0,3.0516,3.0516,3.0425,3.0425,22500.0
2006-09-13 13:00:00,3.33,3.36,3.33,3.35,127000.0,3.0425,3.0699,3.0425,3.0608,127000.0
2006-09-13 13:30:00,3.35,3.36,3.35,3.36,72500.0,3.0608,3.0699,3.0608,3.0699,72500.0
2006-09-13 14:00:00,3.36,3.37,3.35,3.37,156000.0,3.0699,3.079,3.0608,3.079,156000.0
2006-09-13 14:30:00,3.37,3.39,3.37,3.38,57000.0,3.079,3.0973,3.079,3.0882,57000.0
2006-09-13 15:00:00,3.39,3.39,3.37,3.38,74500.0,3.0973,3.0973,3.079,3.0882,74500.0
2006-09-13 15:30:00,3.38,3.4,3.38,3.4,141500.0,3.0882,3.1064,3.0882,3.1064,141500.0
2006-09-14 09:30:00,3.38,3.4,3.36,3.36,35500.0,3.0882,3.1064,3.0699,3.0699,35500.0
2006-09-14 10:00:00,3.36,3.36,3.34,3.35,30500.0,3.0699,3.0699,3.0516,3.0608,30500.0
2006-09-14 10:30:00,3.34,3.36,3.34,3.36,36000.0,3.0516,3.0699,3.0516,3.0699,36000.0
2006-09-14 11:00:00,3.36,3.38,3.36,3.38,29000.0,3.0699,3.0882,3.0699,3.0882,29000.0
2006-09-14 11:30:00,3.39,3.39,3.37,3.38,44000.0,3.0973,3.0973,3.079,3.0882,44000.0
2006-09-14 12:00:00,3.37,3.37,3.36,3.36,11000.0,3.079,3.079,3.0699,3.0699,11000.0
2006-09-14 12:30:00,3.36,3.37,3.36,3.36,10500.0,3.0699,3.079,3.0699,3.0699,10500.0
2006-09-14 13:00:00,3.36,3.36,3.36,3.36,9000.0,3.0699,3.0699,3.0699,3.0699,9000.0
2006-09-14 13:30:00,3.36,3.37,3.36,3.37,12500.0,3.0699,3.079,3.0699,3.079,12500.0
2006-09-14 14:00:00,3.36,3.36,3.35,3.36,23500.0,3.0699,3.0699,3.0608,3.0699,23500.0
2006-09-14 14:30:00,3.36,3.37,3.35,3.35,13000.0,3.0699,3.079,3.0608,3.0608,13000.0
2006-09-14 15:00:00,3.35,3.35,3.35,3.35,24000.0,3.0608,3.0608,3.0608,3.0608,24000.0
2006-09-14 15:30:00,3.35,3.36,3.35,3.36,57000.0,3.0608,3.0699,3.0608,3.0699,57000.0
2006-09-15 09:30:00,3.38,3.38,3.34,3.35,1629500.0,3.0882,3.0882,3.0516,3.0608,1629500.0
2006-09-15 10:00:00,3.35,3.39,3.35,3.39,40500.0,3.0608,3.0973,3.0608,3.0973,40500.0
2006-09-15 10:30:00,3.38,3.39,3.38,3.38,24500.0,3.0882,3.0973,3.0882,3.0882,24500.0
2006-09-15 11:00:00,3.39,3.4,3.37,3.37,41500.0,3.0973,3.1064,3.079,3.079,41500.0
2006-09-15 11:30:00,3.37,3.37,3.36,3.36,18000.0,3.079,3.079,3.0699,3.0699,18000.0
2006-09-15 12:00:00,3.36,3.37,3.35,3.36,25000.0,3.0699,3.079,3.0608,3.0699,25000.0
2006-09-15 12:30:00,3.36,3.36,3.32,3.32,35500.0,3.0699,3.0699,3.0334,3.0334,35500.0
2006-09-15 13:00:00,3.33,3.33,3.33,3.33,39000.0,3.0425,3.0425,3.0425,3.0425,39000.0
2006-09-15 13:30:00,3.33,3.33,3.32,3.33,46000.0,3.0425,3.0425,3.0334,3.0425,46000.0
2006-09-15 14:00:00,3.33,3.33,3.33,3.33,510500.0,3.0425,3.0425,3.0425,3.0425,510500.0
2006-09-15 14:30:00,3.33,3.33,3.33,3.33,55000.0,3.0425,3.0425,3.0425,3.0425,55000.0
2006-09-15 15:00:00,3.33,3.33,3.31,3.32,101500.0,3.0425,3.0425,3.0242,3.0334,101500.0
2006-09-15 15:30:00,3.32,3.33,3.32,3.32,374500.0,3.0334,3.0425,3.0334,3.0334,374500.0
2006-09-18 09:30:00,3.31,3.32,3.28,3.32,96500.0,3.0242,3.0334,2.9968,3.0334,96500.0
2006-09-18 10:00:00,3.32,3.34,3.32,3.34,90000.0,3.0334,3.0516,3.0334,3.0516,90000.0
2006-09-18 10:30:00,3.34,3.34,3.32,3.32,73500.0,3.0516,3.0516,3.0334,3.0334,73500.0
2006-09-18 11:00:00,3.32,3.34,3.32,3.34,49000.0,3.0334,3.0516,3.0334,3.0516,49000.0
2006-09-18 11:30:00,3.34,3.35,3.34,3.35,87000.0,3.0516,3.0608,3.0516,3.0608,87000.0
2006-09-18 12:00:00,3.35,3.35,3.35,3.35,33500.0,3.0608,3.0608,3.0608,3.0608,33500.0
2006-09-18 12:30:00,3.36,3.36,3.35,3.36,50000.0,3.0699,3.0699,3.0608,3.0699,50000.0
2006-09-18 13:00:00,3.36,3.36,3.35,3.36,24000.0,3.0699,3.0699,3.0608,3.0699,24000.0
2006-09-18 13:30:00,3.36,3.36,3.33,3.34,83000.0,3.0699,3.0699,3.0425,3.0516,83000.0
2006-09-18 14:00:00,3.33,3.34,3.32,3.34,81500.0,3.0425,3.0516,3.0334,3.0516,81500.0
2006-09-18 14:30:00,3.34,3.34,3.33,3.33,64500.0,3.0516,3.0516,3.0425,3.0425,64500.0
2006-09-18 15:00:00,3.33,3.34,3.32,3.34,48500.0,3.0425,3.0516,3.0334,3.0516,48500.0
2006-09-18 15:30:00,3.33,3.34,3.31,3.32,114500.0,3.0425,3.0516,3.0242,3.0334,114500.0
2006-09-19 09:30:00,3.31,3.32,3.31,3.31,17500.0,3.0242,3.0334,3.0242,3.0242,17500.0
2006-09-19 10:00:00,3.31,3.31,3.29,3.29,48500.0,3.0242,3.0242,3.0059,3.0059,48500.0
2006-09-19 10:30:00,3.29,3.31,3.29,3.3,50000.0,3.0059,3.0242,3.0059,3.0151,50000.0
2006-09-19 11:00:00,3.3,3.31,3.29,3.29,42500.0,3.0151,3.0242,3.0059,3.0059,42500.0
2006-09-19 11:30:00,3.29,3.29,3.24,3.25,114500.0,3.0059,3.0059,2.9603,2.9694,114500.0
2006-09-19 12:00:00,3.25,3.26,3.22,3.23,70500.0,2.9694,2.9785,2.942,2.9511,70500.0
2006-09-19 12:30:00,3.23,3.24,3.22,3.23,76000.0,2.9511,2.9603,2.942,2.9511,76000.0
2006-09-19 13:00:00,3.22,3.23,3.22,3.22,69500.0,2.942,2.9511,2.942,2.942,69500.0
2006-09-19 13:30:00,3.22,3.24,3.22,3.24,80000.0,2.942,2.9603,2.942,2.9603,80000.0
2006-09-19 14:00:00,3.24,3.26,3.24,3.26,64000.0,2.9603,2.9785,2.9603,2.9785,64000.0
2006-09-19 14:30:00,3.26,3.27,3.26,3.26,49000.0,2.9785,2.9877,2.9785,2.9785,49000.0
2006-09-19 15:00:00,3.26,3.29,3.26,3.28,201500.0,2.9785,3.0059,2.9785,2.9968,201500.0
2006-09-19 15:30:00,3.29,3.3,3.28,3.29,236000.0,3.0059,3.0151,2.9968,3.0059,236000.0
2006-09-20 09:30:00,3.31,3.33,3.29,3.33,87000.0,3.0242,3.0425,3.0059,3.0425,87000.0
2006-09-20 10:00:00,3.33,3.33,3.3,3.33,108500.0,3.0425,3.0425,3.0151,3.0425,108500.0
2006-09-20 10:30:00,3.33,3.34,3.32,3.32,127000.0,3.0425,3.0516,3.0334,3.0334,127000.0
2006-09-20 11:00:00,3.33,3.34,3.32,3.33,136000.0,3.0425,3.0516,3.0334,3.0425,136000.0
2006-09-20 11:30:00,3.34,3.36,3.34,3.35,248500.0,3.0516,3.0699,3.0516,3.0608,248500.0
2006-09-20 12:00:00,3.35,3.36,3.35,3.36,24500.0,3.0608,3.0699,3.0608,3.0699,24500.0
2006-09-20 12:30:00,3.36,3.36,3.36,3.36,26000.0,3.0699,3.0699,3.0699,3.0699,26000.0
2006-09-20 13:00:00,3.36,3.37,3.36,3.37,36000.0,3.0699,3.079,3.0699,3.079,36000.0
2006-09-20 13:30:00,3.37,3.39,3.37,3.39,65000.0,3.079,3.0973,3.079,3.0973,65000.0
2006-09-20 14:00:00,3.39,3.41,3.36,3.37,148500.0,3.0973,3.1156,3.0699,3.079,148500.0
2006-09-20 14:30:00,3.36,3.38,3.36,3.37,61000.0,3.0699,3.0882,3.0699,3.079,61000.0
2006-09-20 15:00:00,3.37,3.39,3.36,3.37,82500.0,3.079,3.0973,3.0699,3.079,82500.0
2006-09-20 15:30:00,3.37,3.39,3.36,3.38,170000.0,3.079,3.0973,3.0699,3.0882,170000.0
2006-09-21 09:30:00,3.4,3.42,3.38,3.38,53000.0,3.1064,3.1247,3.0882,3.0882,53000.0
2006-09-21 10:00:00,3.38,3.38,3.36,3.37,42000.0,3.0882,3.0882,3.0699,3.079,42000.0
2006-09-21 10:30:00,3.37,3.39,3.37,3.39,34500.0,3.079,3.0973,3.079,3.0973,34500.0
2006-09-21 11:00:00,3.4,3.44,3.4,3.43,115500.0,3.1064,3.143,3.1064,3.1339,115500.0
2006-09-21 11:30:00,3.43,3.46,3.42,3.44,68000.0,3.1339,3.1613,3.1247,3.143,68000.0
2006-09-21 12:00:00,3.44,3.45,3.41,3.45,159500.0,3.143,3.1521,3.1156,3.1521,159500.0
2006-09-21 12:30:00,3.45,3.46,3.43,3.44,105500.0,3.1521,3.1613,3.1339,3.143,105500.0
2006-09-21 13:00:00,3.43,3.44,3.4,3.4,51500.0,3.1339,3.143,3.1064,3.1064,51500.0
2006-09-21 13:30:00,3.4,3.4,3.39,3.39,89000.0,3.1064,3.1064,3.0973,3.0973,89000.0
2006-09-21 14:00:00,3.39,3.43,3.39,3.41,152500.0,3.0973,3.1339,3.0973,3.1156,152500.0
2006-09-21 14:30:00,3.41,3.42,3.38,3.38,80500.0,3.1156,3.1247,3.0882,3.0882,80500.0
2006-09-21 15:00:00,3.38,3.39,3.37,3.39,87000.0,3.0882,3.0973,3.079,3.0973,87000.0
2006-09-21 15:30:00,3.39,3.41,3.38,3.4,150500.0,3.0973,3.1156,3.0882,3.1064,150500.0
2006-09-22 09:30:00,3.39,3.39,3.34,3.34,98500.0,3.0973,3.0973,3.0516,3.0516,98500.0
2006-09-22 10:00:00,3.34,3.34,3.31,3.32,65000.0,3.0516,3.0516,3.0242,3.0334,65000.0
2006-09-22 10:30:00,3.32,3.34,3.3,3.31,72500.0,3.0334,3.0516,3.0151,3.0242,72500.0
2006-09-22 11:00:00,3.3,3.32,3.29,3.29,98000.0,3.0151,3.0334,3.0059,3.0059,98000.0
2006-09-22 11:30:00,3.3,3.33,3.3,3.32,68000.0,3.0151,3.0425,3.0151,3.0334,68000.0
2006-09-22 12:00:00,3.32,3.32,3.28,3.29,79500.0,3.0334,3.0334,2.9968,3.0059,79500.0
2006-09-22 12:30:00,3.29,3.32,3.29,3.31,118000.0,3.0059,3.0334,3.0059,3.0242,118000.0
2006-09-22 13:00:00,3.31,3.33,3.31,3.32,59500.0,3.0242,3.0425,3.0242,3.0334,59500.0
2006-09-22 13:30:00,3.32,3.32,3.31,3.32,11000.0,3.0334,3.0334,3.0242,3.0334,11000.0
2006-09-22 14:00:00,3.32,3.33,3.31,3.32,54000.0,3.0334,3.0425,3.0242,3.0334,54000.0
2006-09-22 14:30:00,3.32,3.33,3.32,3.32,39000.0,3.0334,3.0425,3.0334,3.0334,39000.0
2006-09-22 15:00:00,3.32,3.36,3.32,3.34,90000.0,3.0334,3.0699,3.0334,3.0516,90000.0
2006-09-22 15:30:00,3.34,3.35,3.32,3.33,259500.0,3.0516,3.0608,3.0334,3.0425,259500.0
2006-09-25 09:30:00,3.34,3.35,3.3,3.31,36500.0,3.0516,3.0608,3.0151,3.0242,36500.0
2006-09-25 10:00:00,3.32,3.33,3.31,3.32,64000.0,3.0334,3.0425,3.0242,3.0334,64000.0
2006-09-25 10:30:00,3.32,3.32,3.31,3.31,37500.0,3.0334,3.0334,3.0242,3.0242,37500.0
2006-09-25 11:00:00,3.31,3.33,3.31,3.32,55500.0,3.0242,3.0425,3.0242,3.0334,55500.0
2006-09-25 11:30:00,3.33,3.33,3.31,3.32,30500.0,3.0425,3.0425,3.0242,3.0334,30500.0
2006-09-25 12:00:00,3.32,3.33,3.32,3.33,62500.0,3.0334,3.0425,3.0334,3.0425,62500.0
2006-09-25 12:30:00,3.33,3.36,3.33,3.36,83500.0,3.0425,3.0699,3.0425,3.0699,83500.0
2006-09-25 13:00:00,3.36,3.37,3.36,3.36,75500.0,3.0699,3.079,3.0699,3.0699,75500.0
2006-09-25 13:30:00,3.35,3.36,3.35,3.36,20000.0,3.0608,3.0699,3.0608,3.0699,20000.0
2006-09-25 14:00:00,3.35,3.37,3.35,3.36,39500.0,3.0608,3.079,3.0608,3.0699,39500.0
2006-09-25 14:30:00,3.36,3.4,3.36,3.4,123000.0,3.0699,3.1064,3.0699,3.1064,123000.0
2006-09-25 15:00:00,3.4,3.41,3.4,3.4,83000.0,3.1064,3.1156,3.1064,3.1064,83000.0
2006-09-25 15:30:00,3.4,3.42,3.4,3.41,240000.0,3.1064,3.1247,3.1064,3.1156,240000.0
2006-09-26 09:30:00,3.42,3.42,3.37,3.37,74000.0,3.1247,3.1247,3.079,3.079,74000.0
2006-09-26 10:00:00,3.36,3.41,3.36,3.4,107000.0,3.0699,3.1156,3.0699,3.1064,107000.0
2006-09-26 10:30:00,3.4,3.41,3.39,3.41,105500.0,3.1064,3.1156,3.0973,3.1156,105500.0
2006-09-26 11:00:00,3.42,3.45,3.42,3.44,99000.0,3.1247,3.1521,3.1247,3.143,99000.0
2006-09-26 11:30:00,3.43,3.45,3.43,3.43,44000.0,3.1339,3.1521,3.1339,3.1339,44000.0
2006-09-26 12:00:00,3.43,3.44,3.43,3.43,50000.0,3.1339,3.143,3.1339,3.1339,50000.0
2006-09-26 12:30:00,3.43,3.45,3.43,3.45,105000.0,3.1339,3.1521,3.1339,3.1521,105000.0
2006-09-26 13:00:00,3.45,3.45,3.44,3.45,37000.0,3.1521,3.1521,3.143,3.1521,37000.0
2006-09-26 13:30:00,3.45,3.46,3.43,3.44,54000.0,3.1521,3.1613,3.1339,3.143,54000.0
2006-09-26 14:00:00,3.43,3.45,3.43,3.45,103000.0,3.1339,3.1521,3.1339,3.1521,103000.0
2006-09-26 14:30:00,3.45,3.46,3.44,3.46,40500.0,3.1521,3.1613,3.143,3.1613,40500.0
2006-09-26 15:00:00,3.45,3.46,3.45,3.46,117500.0,3.1521,3.1613,3.1521,3.1613,117500.0
2006-09-26 15:30:00,3.46,3.47,3.44,3.44,116000.0,3.1613,3.1704,3.143,3.143,116000.0
2006-09-27 09:30:00,3.42,3.5,3.42,3.49,249000.0,3.1247,3.1978,3.1247,3.1887,249000.0
2006-09-27 10:00:00,3.48,3.52,3.48,3.51,104000.0,3.1795,3.2161,3.1795,3.207,104000.0
2006-09-27 10:30:00,3.51,3.54,3.5,3.52,93500.0,3.207,3.2344,3.1978,3.2161,93500.0
2006-09-27 11:00:00,3.52,3.52,3.5,3.51,61500.0,3.2161,3.2161,3.1978,3.207,61500.0
2006-09-27 11:30:00,3.51,3.52,3.49,3.49,63500.0,3.207,3.2161,3.1887,3.1887,63500.0
2006-09-27 12:00:00,3.49,3.49,3.47,3.48,92500.0,3.1887,3.1887,3.1704,3.1795,92500.0
2006-09-27 12:30:00,3.48,3.49,3.48,3.49,31500.0,3.1795,3.1887,3.1795,3.1887,31500.0
2006-09-27 13:00:00,3.49,3.51,3.49,3.5,34500.0,3.1887,3.207,3.1887,3.1978,34500.0
2006-09-27 13:30:00,3.5,3.51,3.49,3.51,90000.0,3.1978,3.207,3.1887,3.207,90000.0
2006-09-27 14:00:00,3.51,3.52,3.5,3.5,50000.0,3.207,3.2161,3.1978,3.1978,50000.0
2006-09-27 14:30:00,3.49,3.49,3.47,3.48,48500.0,3.1887,3.1887,3.1704,3.1795,48500.0
2006-09-27 15:00:00,3.48,3.5,3.48,3.5,30000.0,3.1795,3.1978,3.1795,3.1978,30000.0
2006-09-27 15:30:00,3.5,3.51,3.48,3.48,90000.0,3.1978,3.207,3.1795,3.1795,90000.0
2006-09-28 09:30:00,3.5,3.53,3.5,3.53,72000.0,3.1978,3.2252,3.1978,3.2252,72000.0
2006-09-28 10:00:00,3.52,3.56,3.52,3.53,56500.0,3.2161,3.2526,3.2161,3.2252,56500.0
2006-09-28 10:30:00,3.53,3.54,3.52,3.52,87500.0,3.2252,3.2344,3.2161,3.2161,87500.0
2006-09-28 11:00:00,3.53,3.53,3.52,3.53,136000.0,3.2252,3.2252,3.2161,3.2252,136000.0
2006-09-28 11:30:00,3.53,3.53,3.52,3.53,88000.0,3.2252,3.2252,3.2161,3.2252,88000.0
2006-09-28 12:00:00,3.53,3.53,3.49,3.5,61000.0,3.2252,3.2252,3.1887,3.1978,61000.0
2006-09-28 12:30:00,3.5,3.5,3.48,3.49,45000.0,3.1978,3.1978,3.1795,3.1887,45000.0
2006-09-28 13:00:00,3.49,3.51,3.49,3.51,29000.0,3.1887,3.207,3.1887,3.207,29000.0
2006-09-28 13:30:00,3.51,3.53,3.51,3.52,27500.0,3.207,3.2252,3.207,3.2161,27500.0
2006-09-28 14:00:00,3.52,3.53,3.52,3.52,51000.0,3.2161,3.2252,3.2161,3.2161,51000.0
2006-09-28 14:30:00,3.52,3.53,3.52,3.52,22500.0,3.2161,3.2252,3.2161,3.2161,22500.0
2006-09-28 15:00:00,3.52,3.53,3.51,3.53,38500.0,3.2161,3.2252,3.207,3.2252,38500.0
2006-09-28 15:30:00,3.52,3.59,3.52,3.58,680500.0,3.2161,3.28,3.2161,3.2709,680500.0
2006-09-29 09:30:00,3.59,3.6,3.56,3.56,84000.0,3.28,3.2892,3.2526,3.2526,84000.0
2006-09-29 10:00:00,3.56,3.58,3.56,3.57,66500.0,3.2526,3.2709,3.2526,3.2618,66500.0
2006-09-29 10:30:00,3.57,3.58,3.56,3.57,60500.0,3.2618,3.2709,3.2526,3.2618,60500.0
2006-09-29 11:00:00,3.58,3.58,3.55,3.55,46000.0,3.2709,3.2709,3.2435,3.2435,46000.0
2006-09-29 11:30:00,3.56,3.57,3.54,3.54,61000.0,3.2526,3.2618,3.2344,3.2344,61000.0
2006-09-29 12:00:00,3.55,3.56,3.53,3.53,180000.0,3.2435,3.2526,3.2252,3.2252,180000.0
2006-09-29 12:30:00,3.53,3.55,3.53,3.55,43500.0,3.2252,3.2435,3.2252,3.2435,43500.0
2006-09-29 13:00:00,3.55,3.55,3.53,3.53,54000.0,3.2435,3.2435,3.2252,3.2252,54000.0
2006-09-29 13:30:00,3.53,3.63,3.53,3.57,719000.0,3.2252,3.3166,3.2252,3.2618,719000.0
2006-09-29 14:00:00,3.57,3.58,3.54,3.56,294000.0,3.2618,3.2709,3.2344,3.2526,294000.0
2006-09-29 14:30:00,3.56,3.56,3.53,3.53,112500.0,3.2526,3.2526,3.2252,3.2252,112500.0
2006-09-29 15:00:00,3.53,3.54,3.52,3.53,161500.0,3.2252,3.2344,3.2161,3.2252,161500.0
2006-09-29 15:30:00,3.54,3.54,3.48,3.48,281500.0,3.2344,3.2344,3.1795,3.1795,281500.0
2006-10-02 09:30:00,3.47,3.48,3.42,3.46,135000.0,3.1704,3.1795,3.1247,3.1613,135000.0
2006-10-02 10:00:00,3.46,3.47,3.44,3.45,130000.0,3.1613,3.1704,3.143,3.1521,130000.0
2006-10-02 10:30:00,3.44,3.47,3.44,3.46,123000.0,3.143,3.1704,3.143,3.1613,123000.0
2006-10-02 11:00:00,3.46,3.47,3.45,3.47,54000.0,3.1613,3.1704,3.1521,3.1704,54000.0
2006-10-02 11:30:00,3.46,3.48,3.46,3.47,60500.0,3.1613,3.1795,3.1613,3.1704,60500.0
2006-10-02 12:00:00,3.47,3.48,3.47,3.48,51000.0,3.1704,3.1795,3.1704,3.1795,51000.0
2006-10-02 12:30:00,3.48,3.48,3.48,3.48,32500.0,3.1795,3.1795,3.1795,3.1795,32500.0
2006-10-02 13:00:00,3.48,3.48,3.48,3.48,50000.0,3.1795,3.1795,3.1795,3.1795,50000.0
2006-10-02 13:30:00,3.47,3.48,3.45,3.45,97500.0,3.1704,3.1795,3.1521,3.1521,97500.0
2006-10-02 14:00:00,3.45,3.46,3.44,3.45,42500.0,3.1521,3.1613,3.143,3.1521,42500.0
2006-10-02 14:30:00,3.45,3.45,3.4,3.41,103500.0,3.1521,3.1521,3.1064,3.1156,103500.0
2006-10-02 15:00:00,3.41,3.44,3.41,3.43,64000.0,3.1156,3.143,3.1156,3.1339,64000.0
2006-10-02 15:30:00,3.43,3.44,3.42,3.43,143500.0,3.1339,3.143,3.1247,3.1339,143500.0
2006-10-03 09:30:00,3.41,3.41,3.34,3.37,171000.0,3.1156,3.1156,3.0516,3.079,171000.0
2006-10-03 10:00:00,3.37,3.39,3.36,3.39,135500.0,3.079,3.0973,3.0699,3.0973,135500.0
2006-10-03 10:30:00,3.39,3.41,3.39,3.41,31000.0,3.0973,3.1156,3.0973,3.1156,31000.0
2006-10-03 11:00:00,3.41,3.43,3.4,3.43,73500.0,3.1156,3.1339,3.1064,3.1339,73500.0
2006-10-03 11:30:00,3.44,3.44,3.43,3.43,237500.0,3.143,3.143,3.1339,3.1339,237500.0
2006-10-03 12:00:00,3.43,3.48,3.43,3.47,183000.0,3.1339,3.1795,3.1339,3.1704,183000.0
2006-10-03 12:30:00,3.47,3.49,3.46,3.48,103500.0,3.1704,3.1887,3.1613,3.1795,103500.0
2006-10-03 13:00:00,3.48,3.49,3.47,3.47,132500.0,3.1795,3.1887,3.1704,3.1704,132500.0
2006-10-03 13:30:00,3.47,3.48,3.47,3.47,139000.0,3.1704,3.1795,3.1704,3.1704,139000.0
2006-10-03 14:00:00,3.47,3.48,3.46,3.46,77500.0,3.1704,3.1795,3.1613,3.1613,77500.0
2006-10-03 14:30:00,3.46,3.47,3.46,3.46,95500.0,3.1613,3.1704,3.1613,3.1613,95500.0
2006-10-03 15:00:00,3.47,3.48,3.47,3.47,161000.0,3.1704,3.1795,3.1704,3.1704,161000.0
2006-10-03 15:30:00,3.47,3.48,3.45,3.47,75000.0,3.1704,3.1795,3.1521,3.1704,75000.0
2006-10-04 09:30:00,3.47,3.47,3.45,3.45,65500.0,3.1704,3.1704,3.1521,3.1521,65500.0
2006-10-04 10:00:00,3.44,3.47,3.4,3.46,94000.0,3.143,3.1704,3.1064,3.1613,94000.0
2006-10-04 10:30:00,3.46,3.47,3.46,3.46,45000.0,3.1613,3.1704,3.1613,3.1613,45000.0
2006-10-04 11:00:00,3.46,3.47,3.45,3.47,42000.0,3.1613,3.1704,3.1521,3.1704,42000.0
2006-10-04 11:30:00,3.47,3.48,3.45,3.47,67500.0,3.1704,3.1795,3.1521,3.1704,67500.0
2006-10-04 12:00:00,3.47,3.47,3.46,3.46,82500.0,3.1704,3.1704,3.1613,3.1613,82500.0
2006-10-04 12:30:00,3.47,3.47,3.46,3.46,21000.0,3.1704,3.1704,3.1613,3.1613,21000.0
2006-10-04 13:00:00,3.46,3.46,3.45,3.46,18500.0,3.1613,3.1613,3.1521,3.1613,18500.0
2006-10-04 13:30:00,3.46,3.47,3.46,3.46,108000.0,3.1613,3.1704,3.1613,3.1613,108000.0
2006-10-04 14:00:00,3.46,3.47,3.46,3.47,73000.0,3.1613,3.1704,3.1613,3.1704,73000.0
2006-10-04 14:30:00,3.46,3.49,3.46,3.48,90500.0,3.1613,3.1887,3.1613,3.1795,90500.0
2006-10-04 15:00:00,3.48,3.48,3.47,3.47,58000.0,3.1795,3.1795,3.1704,3.1704,58000.0
2006-10-04 15:30:00,3.47,3.48,3.47,3.48,209500.0,3.1704,3.1795,3.1704,3.1795,209500.0
2006-10-05 09:30:00,3.47,3.53,3.46,3.52,73000.0,3.1704,3.2252,3.1613,3.2161,73000.0
2006-10-05 10:00:00,3.52,3.52,3.49,3.5,34000.0,3.2161,3.2161,3.1887,3.1978,34000.0
2006-10-05 10:30:00,3.5,3.5,3.48,3.5,32000.0,3.1978,3.1978,3.1795,3.1978,32000.0
2006-10-05 11:00:00,3.5,3.5,3.49,3.5,43500.0,3.1978,3.1978,3.1887,3.1978,43500.0
2006-10-05 11:30:00,3.5,3.52,3.5,3.51,29500.0,3.1978,3.2161,3.1978,3.207,29500.0
2006-10-05 12:00:00,3.52,3.52,3.51,3.51,6500.0,3.2161,3.2161,3.207,3.207,6500.0
2006-10-05 12:30:00,3.51,3.51,3.5,3.5,28500.0,3.207,3.207,3.1978,3.1978,28500.0
2006-10-05 13:00:00,3.51,3.53,3.5,3.53,47500.0,3.207,3.2252,3.1978,3.2252,47500.0
2006-10-05 13:30:00,3.53,3.57,3.53,3.55,81000.0,3.2252,3.2618,3.2252,3.2435,81000.0
2006-10-05 14:00:00,3.55,3.56,3.55,3.55,33500.0,3.2435,3.2526,3.2435,3.2435,33500.0
2006-10-05 14:30:00,3.55,3.59,3.55,3.59,65000.0,3.2435,3.28,3.2435,3.28,65000.0
2006-10-05 15:00:00,3.59,3.6,3.58,3.59,128000.0,3.28,3.2892,3.2709,3.28,128000.0
2006-10-05 15:30:00,3.6,3.61,3.59,3.6,154500.0,3.2892,3.2983,3.28,3.2892,154500.0
2006-10-06 09:30:00,3.59,3.6,3.56,3.56,79000.0,3.28,3.2892,3.2526,3.2526,79000.0
2006-10-06 10:00:00,3.57,3.57,3.55,3.57,43500.0,3.2618,3.2618,3.2435,3.2618,43500.0
2006-10-06 10:30:00,3.57,3.6,3.57,3.59,46000.0,3.2618,3.2892,3.2618,3.28,46000.0
2006-10-06 11:00:00,3.59,3.59,3.58,3.58,16500.0,3.28,3.28,3.2709,3.2709,16500.0
2006-10-06 11:30:00,3.58,3.58,3.56,3.56,29500.0,3.2709,3.2709,3.2526,3.2526,29500.0
2006-10-06 12:00:00,3.56,3.57,3.55,3.57,36500.0,3.2526,3.2618,3.2435,3.2618,36500.0
2006-10-06 12:30:00,3.57,3.59,3.56,3.59,31000.0,3.2618,3.28,3.2526,3.28,31000.0
2006-10-06 13:00:00,3.59,3.59,3.59,3.59,23500.0,3.28,3.28,3.28,3.28,23500.0
2006-10-06 13:30:00,3.59,3.59,3.57,3.58,33000.0,3.28,3.28,3.2618,3.2709,33000.0
2006-10-06 14:00:00,3.58,3.58,3.58,3.58,24500.0,3.2709,3.2709,3.2709,3.2709,24500.0
2006-10-06 14:30:00,3.58,3.63,3.58,3.62,77000.0,3.2709,3.3166,3.2709,3.3075,77000.0
2006-10-06 15:00:00,3.62,3.62,3.6,3.61,61000.0,3.3075,3.3075,3.2892,3.2983,61000.0
2006-10-06 15:30:00,3.61,3.61,3.58,3.6,78500.0,3.2983,3.2983,3.2709,3.2892,78500.0
2006-10-09 09:30:00,3.58,3.58,3.55,3.55,28000.0,3.2709,3.2709,3.2435,3.2435,28000.0
2006-10-09 10:00:00,3.54,3.56,3.53,3.55,36500.0,3.2344,3.2526,3.2252,3.2435,36500.0
2006-10-09 10:30:00,3.55,3.58,3.54,3.57,22500.0,3.2435,3.2709,3.2344,3.2618,22500.0
2006-10-09 11:00:00,3.57,3.58,3.57,3.57,48500.0,3.2618,3.2709,3.2618,3.2618,48500.0
2006-10-09 11:30:00,3.58,3.6,3.58,3.59,28500.0,3.2709,3.2892,3.2709,3.28,28500.0
2006-10-09 12:00:00,3.59,3.59,3.58,3.59,24000.0,3.28,3.28,3.2709,3.28,24000.0
2006-10-09 12:30:00,3.59,3.6,3.58,3.6,18000.0,3.28,3.2892,3.2709,3.2892,18000.0
2006-10-09 13:00:00,3.6,3.61,3.59,3.6,34500.0,3.2892,3.2983,3.28,3.2892,34500.0
2006-10-09 13:30:00,3.6,3.6,3.6,3.6,16000.0,3.2892,3.2892,3.2892,3.2892,16000.0
2006-10-09 14:00:00,3.6,3.61,3.59,3.61,27000.0,3.2892,3.2983,3.28,3.2983,27000.0
2006-10-09 14:30:00,3.61,3.62,3.6,3.6,41000.0,3.2983,3.3075,3.2892,3.2892,41000.0
2006-10-09 15:00:00,3.6,3.61,3.59,3.59,23000.0,3.2892,3.2983,3.28,3.28,23000.0
2006-10-09 15:30:00,3.59,3.61,3.59,3.61,76000.0,3.28,3.2983,3.28,3.2983,76000.0
2006-10-10 09:30:00,3.62,3.62,3.55,3.55,65000.0,3.3075,3.3075,3.2435,3.2435,65000.0
2006-10-10 10:00:00,3.56,3.56,3.53,3.53,77500.0,3.2526,3.2526,3.2252,3.2252,77500.0
2006-10-10 10:30:00,3.54,3.58,3.54,3.58,56500.0,3.2344,3.2709,3.2344,3.2709,56500.0
2006-10-10 11:00:00,3.58,3.62,3.58,3.61,53000.0,3.2709,3.3075,3.2709,3.2983,53000.0
2006-10-10 11:30:00,3.61,3.61,3.59,3.6,22500.0,3.2983,3.2983,3.28,3.2892,22500.0
2006-10-10 12:00:00,3.6,3.6,3.58,3.58,14000.0,3.2892,3.2892,3.2709,3.2709,14000.0
2006-10-10 12:30:00,3.58,3.58,3.56,3.57,13500.0,3.2709,3.2709,3.2526,3.2618,13500.0
2006-10-10 13:00:00,3.57,3.58,3.57,3.58,15500.0,3.2618,3.2709,3.2618,3.2709,15500.0
2006-10-10 13:30:00,3.58,3.58,3.56,3.57,22500.0,3.2709,3.2709,3.2526,3.2618,22500.0
2006-10-10 14:00:00,3.57,3.58,3.57,3.58,16000.0,3.2618,3.2709,3.2618,3.2709,16000.0
2006-10-10 14:30:00,3.58,3.59,3.58,3.59,17000.0,3.2709,3.28,3.2709,3.28,17000.0
2006-10-10 15:00:00,3.59,3.6,3.59,3.59,22000.0,3.28,3.2892,3.28,3.28,22000.0
2006-10-10 15:30:00,3.59,3.61,3.57,3.57,149500.0,3.28,3.2983,3.2618,3.2618,149500.0
2006-10-11 09:30:00,3.57,3.59,3.54,3.55,63000.0,3.2618,3.28,3.2344,3.2435,63000.0
2006-10-11 10:00:00,3.55,3.57,3.55,3.57,100000.0,3.2435,3.2618,3.2435,3.2618,100000.0
2006-10-11 10:30:00,3.57,3.6,3.57,3.59,55000.0,3.2618,3.2892,3.2618,3.28,55000.0
2006-10-11 11:00:00,3.58,3.58,3.58,3.58,81000.0,3.2709,3.2709,3.2709,3.2709,81000.0
2006-10-11 11:30:00,3.58,3.61,3.58,3.6,69000.0,3.2709,3.2983,3.2709,3.2892,69000.0
2006-10-11 12:00:00,3.59,3.6,3.59,3.59,60000.0,3.28,3.2892,3.28,3.28,60000.0
2006-10-11 12:30:00,3.59,3.6,3.58,3.6,27500.0,3.28,3.2892,3.2709,3.2892,27500.0
2006-10-11 13:00:00,3.6,3.62,3.6,3.61,39500.0,3.2892,3.3075,3.2892,3.2983,39500.0
2006-10-11 13:30:00,3.61,3.61,3.6,3.6,27000.0,3.2983,3.2983,3.2892,3.2892,27000.0
2006-10-11 14:00:00,3.6,3.6,3.54,3.55,88500.0,3.2892,3.2892,3.2344,3.2435,88500.0
2006-10-11 14:30:00,3.55,3.55,3.51,3.55,109500.0,3.2435,3.2435,3.207,3.2435,109500.0
2006-10-11 15:00:00,3.55,3.57,3.53,3.54,161000.0,3.2435,3.2618,3.2252,3.2344,161000.0
2006-10-11 15:30:00,3.54,3.55,3.53,3.54,222500.0,3.2344,3.2435,3.2252,3.2344,222500.0
2006-10-12 09:30:00,3.57,3.64,3.53,3.54,169000.0,3.2618,3.3257,3.2252,3.2344,169000.0
2006-10-12 10:00:00,3.54,3.65,3.54,3.59,153500.0,3.2344,3.3349,3.2344,3.28,153500.0
2006-10-12 10:30:00,3.59,3.63,3.58,3.63,64500.0,3.28,3.3166,3.2709,3.3166,64500.0
2006-10-12 11:00:00,3.62,3.67,3.62,3.63,176500.0,3.3075,3.3531,3.3075,3.3166,176500.0
2006-10-12 11:30:00,3.63,3.67,3.61,3.66,118000.0,3.3166,3.3531,3.2983,3.344,118000.0
2006-10-12 12:00:00,3.65,3.66,3.65,3.66,108000.0,3.3349,3.344,3.3349,3.344,108000.0
2006-10-12 12:30:00,3.66,3.67,3.66,3.67,50000.0,3.344,3.3531,3.344,3.3531,50000.0
2006-10-12 13:00:00,3.67,3.68,3.65,3.67,116500.0,3.3531,3.3623,3.3349,3.3531,116500.0
2006-10-12 13:30:00,3.67,3.67,3.65,3.65,36500.0,3.3531,3.3531,3.3349,3.3349,36500.0
2006-10-12 14:00:00,3.65,3.67,3.65,3.66,39500.0,3.3349,3.3531,3.3349,3.344,39500.0
2006-10-12 14:30:00,3.67,3.67,3.66,3.67,40000.0,3.3531,3.3531,3.344,3.3531,40000.0
2006-10-12 15:00:00,3.67,3.72,3.67,3.72,131500.0,3.3531,3.3988,3.3531,3.3988,131500.0
2006-10-12 15:30:00,3.71,3.73,3.7,3.71,277000.0,3.3897,3.408,3.3805,3.3897,277000.0
2006-10-13 09:30:00,3.72,3.78,3.71,3.75,116000.0,3.3988,3.4536,3.3897,3.4262,116000.0
2006-10-13 10:00:00,3.75,3.77,3.74,3.77,112500.0,3.4262,3.4445,3.4171,3.4445,112500.0
2006-10-13 10:30:00,3.77,3.79,3.76,3.79,63000.0,3.4445,3.4628,3.4354,3.4628,63000.0
2006-10-13 11:00:00,3.78,3.78,3.73,3.74,56500.0,3.4536,3.4536,3.408,3.4171,56500.0
2006-10-13 11:30:00,3.73,3.74,3.72,3.73,31500.0,3.408,3.4171,3.3988,3.408,31500.0
2006-10-13 12:00:00,3.73,3.74,3.72,3.73,74500.0,3.408,3.4171,3.3988,3.408,74500.0
2006-10-13 12:30:00,3.73,3.76,3.73,3.76,45000.0,3.408,3.4354,3.408,3.4354,45000.0
2006-10-13 13:00:00,3.76,3.78,3.76,3.77,58500.0,3.4354,3.4536,3.4354,3.4445,58500.0
2006-10-13 13:30:00,3.77,3.78,3.76,3.77,38000.0,3.4445,3.4536,3.4354,3.4445,38000.0
2006-10-13 14:00:00,3.77,3.78,3.75,3.77,84500.0,3.4445,3.4536,3.4262,3.4445,84500.0
2006-10-13 14:30:00,3.77,3.78,3.76,3.76,33000.0,3.4445,3.4536,3.4354,3.4354,33000.0
2006-10-13 15:00:00,3.76,3.79,3.74,3.75,211500.0,3.4354,3.4628,3.4171,3.4262,211500.0
2006-10-13 15:30:00,3.74,3.75,3.74,3.75,76500.0,3.4171,3.4262,3.4171,3.4262,76500.0
2006-10-16 09:30:00,3.74,3.76,3.73,3.76,81000.0,3.4171,3.4354,3.408,3.4354,81000.0
2006-10-16 10:00:00,3.75,3.79,3.75,3.77,88000.0,3.4262,3.4628,3.4262,3.4445,88000.0
2006-10-16 10:30:00,3.77,3.77,3.75,3.75,45500.0,3.4445,3.4445,3.4262,3.4262,45500.0
2006-10-16 11:00:00,3.75,3.76,3.72,3.72,114000.0,3.4262,3.4354,3.3988,3.3988,114000.0
2006-10-16 11:30:00,3.72,3.72,3.7,3.72,72000.0,3.3988,3.3988,3.3805,3.3988,72000.0
2006-10-16 12:00:00,3.72,3.72,3.72,3.72,57500.0,3.3988,3.3988,3.3988,3.3988,57500.0
2006-10-16 12:30:00,3.72,3.72,3.7,3.72,41500.0,3.3988,3.3988,3.3805,3.3988,41500.0
2006-10-16 13:00:00,3.72,3.72,3.71,3.72,66500.0,3.3988,3.3988,3.3897,3.3988,66500.0
2006-10-16 13:30:00,3.72,3.72,3.71,3.72,117000.0,3.3988,3.3988,3.3897,3.3988,117000.0
2006-10-16 14:00:00,3.72,3.73,3.71,3.72,43000.0,3.3988,3.408,3.3897,3.3988,43000.0
2006-10-16 14:30:00,3.72,3.74,3.72,3.72,45500.0,3.3988,3.4171,3.3988,3.3988,45500.0
2006-10-16 15:00:00,3.72,3.75,3.72,3.75,42500.0,3.3988,3.4262,3.3988,3.4262,42500.0
2006-10-16 15:30:00,3.75,3.76,3.74,3.74,132000.0,3.4262,3.4354,3.4171,3.4171,132000.0
2006-10-17 09:30:00,3.71,3.72,3.62,3.64,189000.0,3.3897,3.3988,3.3075,3.3257,189000.0
2006-10-17 10:00:00,3.63,3.67,3.63,3.67,56000.0,3.3166,3.3531,3.3166,3.3531,56000.0
2006-10-17 10:30:00,3.67,3.67,3.66,3.66,14500.0,3.3531,3.3531,3.344,3.344,14500.0
2006-10-17 11:00:00,3.66,3.68,3.65,3.66,47500.0,3.344,3.3623,3.3349,3.344,47500.0
2006-10-17 11:30:00,3.66,3.66,3.66,3.66,40000.0,3.344,3.344,3.344,3.344,40000.0
2006-10-17 12:00:00,3.66,3.68,3.66,3.68,39500.0,3.344,3.3623,3.344,3.3623,39500.0
2006-10-17 12:30:00,3.68,3.69,3.68,3.69,12500.0,3.3623,3.3714,3.3623,3.3714,12500.0
2006-10-17 13:00:00,3.69,3.71,3.68,3.69,55500.0,3.3714,3.3897,3.3623,3.3714,55500.0
2006-10-17 13:30:00,3.69,3.71,3.68,3.69,81000.0,3.3714,3.3897,3.3623,3.3714,81000.0
2006-10-17 14:00:00,3.69,3.7,3.68,3.68,48500.0,3.3714,3.3805,3.3623,3.3623,48500.0
2006-10-17 14:30:00,3.68,3.71,3.67,3.7,121500.0,3.3623,3.3897,3.3531,3.3805,121500.0
2006-10-17 15:00:00,3.7,3.71,3.68,3.68,140000.0,3.3805,3.3897,3.3623,3.3623,140000.0
2006-10-17 15:30:00,3.68,3.69,3.67,3.69,124000.0,3.3623,3.3714,3.3531,3.3714,124000.0
2006-10-18 09:30:00,3.71,3.72,3.68,3.7,99500.0,3.3897,3.3988,3.3623,3.3805,99500.0
2006-10-18 10:00:00,3.69,3.7,3.66,3.69,79000.0,3.3714,3.3805,3.344,3.3714,79000.0
2006-10-18 10:30:00,3.7,3.7,3.66,3.67,121500.0,3.3805,3.3805,3.344,3.3531,121500.0
2006-10-18 11:00:00,3.68,3.69,3.67,3.68,78000.0,3.3623,3.3714,3.3531,3.3623,78000.0
2006-10-18 11:30:00,3.68,3.7,3.67,3.7,140000.0,3.3623,3.3805,3.3531,3.3805,140000.0
2006-10-18 12:00:00,3.7,3.7,3.69,3.69,35000.0,3.3805,3.3805,3.3714,3.3714,35000.0
2006-10-18 12:30:00,3.69,3.7,3.68,3.68,31500.0,3.3714,3.3805,3.3623,3.3623,31500.0
2006-10-18 13:00:00,3.67,3.68,3.65,3.65,48000.0,3.3531,3.3623,3.3349,3.3349,48000.0
2006-10-18 13:30:00,3.65,3.66,3.64,3.66,38500.0,3.3349,3.344,3.3257,3.344,38500.0
2006-10-18 14:00:00,3.66,3.68,3.65,3.67,25500.0,3.344,3.3623,3.3349,3.3531,25500.0
2006-10-18 14:30:00,3.67,3.68,3.67,3.67,38500.0,3.3531,3.3623,3.3531,3.3531,38500.0
2006-10-18 15:00:00,3.67,3.68,3.67,3.67,46500.0,3.3531,3.3623,3.3531,3.3531,46500.0
2006-10-18 15:30:00,3.67,3.68,3.67,3.68,54500.0,3.3531,3.3623,3.3531,3.3623,54500.0
2006-10-19 09:30:00,3.66,3.72,3.66,3.7,118500.0,3.344,3.3988,3.344,3.3805,118500.0
2006-10-19 10:00:00,3.7,3.72,3.7,3.71,110500.0,3.3805,3.3988,3.3805,3.3897,110500.0
2006-10-19 10:30:00,3.7,3.71,3.68,3.7,86000.0,3.3805,3.3897,3.3623,3.3805,86000.0
2006-10-19 11:00:00,3.7,3.7,3.69,3.7,58000.0,3.3805,3.3805,3.3714,3.3805,58000.0
2006-10-19 11:30:00,3.7,3.7,3.66,3.68,92500.0,3.3805,3.3805,3.344,3.3623,92500.0
2006-10-19 12:00:00,3.68,3.69,3.68,3.68,50000.0,3.3623,3.3714,3.3623,3.3623,50000.0
2006-10-19 12:30:00,3.68,3.69,3.68,3.68,84500.0,3.3623,3.3714,3.3623,3.3623,84500.0
2006-10-19 13:00:00,3.68,3.7,3.68,3.68,128000.0,3.3623,3.3805,3.3623,3.3623,128000.0
2006-10-19 13:30:00,3.68,3.69,3.68,3.69,21000.0,3.3623,3.3714,3.3623,3.3714,21000.0
2006-10-19 14:00:00,3.69,3.7,3.69,3.7,36500.0,3.3714,3.3805,3.3714,3.3805,36500.0
2006-10-19 14:30:00,3.7,3.7,3.69,3.7,56500.0,3.3805,3.3805,3.3714,3.3805,56500.0
2006-10-19 15:00:00,3.7,3.7,3.68,3.69,66500.0,3.3805,3.3805,3.3623,3.3714,66500.0
2006-10-19 15:30:00,3.69,3.7,3.69,3.7,101500.0,3.3714,3.3805,3.3714,3.3805,101500.0
2006-10-20 09:30:00,3.72,3.72,3.66,3.66,209500.0,3.3988,3.3988,3.344,3.344,209500.0
2006-10-20 10:00:00,3.66,3.66,3.64,3.66,102000.0,3.344,3.344,3.3257,3.344,102000.0
2006-10-20 10:30:00,3.66,3.68,3.66,3.68,31000.0,3.344,3.3623,3.344,3.3623,31000.0
2006-10-20 11:00:00,3.68,3.69,3.67,3.67,30500.0,3.3623,3.3714,3.3531,3.3531,30500.0
2006-10-20 11:30:00,3.68,3.68,3.67,3.68,36000.0,3.3623,3.3623,3.3531,3.3623,36000.0
2006-10-20 12:00:00,3.68,3.68,3.68,3.68,36500.0,3.3623,3.3623,3.3623,3.3623,36500.0
2006-10-20 12:30:00,3.68,3.71,3.68,3.7,66500.0,3.3623,3.3897,3.3623,3.3805,66500.0
2006-10-20 13:00:00,3.7,3.71,3.69,3.69,157500.0,3.3805,3.3897,3.3714,3.3714,157500.0
2006-10-20 13:30:00,3.7,3.7,3.69,3.69,37000.0,3.3805,3.3805,3.3714,3.3714,37000.0
2006-10-20 14:00:00,3.69,3.7,3.68,3.68,16000.0,3.3714,3.3805,3.3623,3.3623,16000.0
2006-10-20 14:30:00,3.69,3.7,3.69,3.7,39000.0,3.3714,3.3805,3.3714,3.3805,39000.0
2006-10-20 15:00:00,3.7,3.71,3.7,3.7,114500.0,3.3805,3.3897,3.3805,3.3805,114500.0
2006-10-20 15:30:00,3.7,3.7,3.68,3.69,111500.0,3.3805,3.3805,3.3623,3.3714,111500.0
2006-10-23 09:30:00,3.67,3.69,3.65,3.68,109000.0,3.3531,3.3714,3.3349,3.3623,109000.0
2006-10-23 10:00:00,3.68,3.68,3.67,3.68,160000.0,3.3623,3.3623,3.3531,3.3623,160000.0
2006-10-23 10:30:00,3.68,3.69,3.68,3.69,68000.0,3.3623,3.3714,3.3623,3.3714,68000.0
2006-10-23 11:00:00,3.68,3.7,3.68,3.69,77000.0,3.3623,3.3805,3.3623,3.3714,77000.0
2006-10-23 11:30:00,3.69,3.7,3.69,3.69,22000.0,3.3714,3.3805,3.3714,3.3714,22000.0
2006-10-23 12:00:00,3.69,3.69,3.69,3.69,63000.0,3.3714,3.3714,3.3714,3.3714,63000.0
2006-10-23 12:30:00,3.69,3.69,3.67,3.67,90000.0,3.3714,3.3714,3.3531,3.3531,90000.0
2006-10-23 13:00:00,3.67,3.68,3.67,3.68,28500.0,3.3531,3.3623,3.3531,3.3623,28500.0
2006-10-23 13:30:00,3.68,3.68,3.65,3.66,44000.0,3.3623,3.3623,3.3349,3.344,44000.0
2006-10-23 14:00:00,3.66,3.67,3.66,3.67,95500.0,3.344,3.3531,3.344,3.3531,95500.0
2006-10-23 14:30:00,3.67,3.68,3.66,3.67,49000.0,3.3531,3.3623,3.344,3.3531,49000.0
2006-10-23 15:00:00,3.67,3.68,3.67,3.67,52000.0,3.3531,3.3623,3.3531,3.3531,52000.0
2006-10-23 15:30:00,3.68,3.69,3.67,3.69,86500.0,3.3623,3.3714,3.3531,3.3714,86500.0
2006-10-24 09:30:00,3.69,3.71,3.66,3.68,79000.0,3.3714,3.3897,3.344,3.3623,79000.0
2006-10-24 10:00:00,3.68,3.69,3.66,3.68,51000.0,3.3623,3.3714,3.344,3.3623,51000.0
2006-10-24 10:30:00,3.68,3.69,3.66,3.68,90000.0,3.3623,3.3714,3.344,3.3623,90000.0
2006-10-24 11:00:00,3.68,3.68,3.67,3.68,67500.0,3.3623,3.3623,3.3531,3.3623,67500.0
2006-10-24 11:30:00,3.68,3.69,3.68,3.69,42500.0,3.3623,3.3714,3.3623,3.3714,42500.0
2006-10-24 12:00:00,3.69,3.69,3.68,3.68,38500.0,3.3714,3.3714,3.3623,3.3623,38500.0
2006-10-24 12:30:00,3.67,3.67,3.65,3.65,29500.0,3.3531,3.3531,3.3349,3.3349,29500.0
2006-10-24 13:00:00,3.65,3.66,3.64,3.65,57500.0,3.3349,3.344,3.3257,3.3349,57500.0
2006-10-24 13:30:00,3.65,3.66,3.65,3.66,20000.0,3.3349,3.344,3.3349,3.344,20000.0
2006-10-24 14:00:00,3.65,3.66,3.65,3.66,25000.0,3.3349,3.344,3.3349,3.344,25000.0
2006-10-24 14:30:00,3.66,3.66,3.65,3.65,21000.0,3.344,3.344,3.3349,3.3349,21000.0
2006-10-24 15:00:00,3.65,3.67,3.65,3.66,51500.0,3.3349,3.3531,3.3349,3.344,51500.0
2006-10-24 15:30:00,3.66,3.68,3.65,3.68,75000.0,3.344,3.3623,3.3349,3.3623,75000.0
2006-10-25 09:30:00,3.69,3.72,3.68,3.71,101500.0,3.3714,3.3988,3.3623,3.3897,101500.0
2006-10-25 10:00:00,3.71,3.71,3.68,3.71,58500.0,3.3897,3.3897,3.3623,3.3897,58500.0
2006-10-25 10:30:00,3.71,3.72,3.7,3.71,40500.0,3.3897,3.3988,3.3805,3.3897,40500.0
2006-10-25 11:00:00,3.71,3.72,3.7,3.7,46500.0,3.3897,3.3988,3.3805,3.3805,46500.0
2006-10-25 11:30:00,3.7,3.7,3.7,3.7,28000.0,3.3805,3.3805,3.3805,3.3805,28000.0
2006-10-25 12:00:00,3.7,3.7,3.69,3.69,32000.0,3.3805,3.3805,3.3714,3.3714,32000.0
2006-10-25 12:30:00,3.69,3.7,3.68,3.69,19000.0,3.3714,3.3805,3.3623,3.3714,19000.0
2006-10-25 13:00:00,3.69,3.69,3.68,3.69,12500.0,3.3714,3.3714,3.3623,3.3714,12500.0
2006-10-25 13:30:00,3.69,3.69,3.68,3.69,10500.0,3.3714,3.3714,3.3623,3.3714,10500.0
2006-10-25 14:00:00,3.69,3.7,3.66,3.66,66500.0,3.3714,3.3805,3.344,3.344,66500.0
2006-10-25 14:30:00,3.66,3.68,3.65,3.68,44000.0,3.344,3.3623,3.3349,3.3623,44000.0
2006-10-25 15:00:00,3.68,3.7,3.68,3.68,27000.0,3.3623,3.3805,3.3623,3.3623,27000.0
2006-10-25 15:30:00,3.68,3.7,3.67,3.69,105000.0,3.3623,3.3805,3.3531,3.3714,105000.0
2006-10-26 09:30:00,3.7,3.7,3.66,3.68,76500.0,3.3805,3.3805,3.344,3.3623,76500.0
2006-10-26 10:00:00,3.69,3.7,3.65,3.66,66000.0,3.3714,3.3805,3.3349,3.344,66000.0
2006-10-26 10:30:00,3.65,3.66,3.65,3.66,45000.0,3.3349,3.344,3.3349,3.344,45000.0
2006-10-26 11:00:00,3.66,3.67,3.65,3.66,25500.0,3.344,3.3531,3.3349,3.344,25500.0
2006-10-26 11:30:00,3.67,3.68,3.66,3.67,39500.0,3.3531,3.3623,3.344,3.3531,39500.0
2006-10-26 12:00:00,3.67,3.68,3.66,3.68,39000.0,3.3531,3.3623,3.344,3.3623,39000.0
2006-10-26 12:30:00,3.68,3.69,3.68,3.69,47500.0,3.3623,3.3714,3.3623,3.3714,47500.0
2006-10-26 13:00:00,3.69,3.69,3.68,3.68,14500.0,3.3714,3.3714,3.3623,3.3623,14500.0
2006-10-26 13:30:00,3.68,3.69,3.68,3.68,20000.0,3.3623,3.3714,3.3623,3.3623,20000.0
2006-10-26 14:00:00,3.68,3.69,3.68,3.69,158000.0,3.3623,3.3714,3.3623,3.3714,158000.0
2006-10-26 14:30:00,3.69,3.7,3.69,3.7,92500.0,3.3714,3.3805,3.3714,3.3805,92500.0
2006-10-26 15:00:00,3.7,3.71,3.7,3.71,72000.0,3.3805,3.3897,3.3805,3.3897,72000.0
2006-10-26 15:30:00,3.7,3.73,3.7,3.73,156500.0,3.3805,3.408,3.3805,3.408,156500.0
2006-10-27 09:30:00,3.73,3.73,3.68,3.72,82500.0,3.408,3.408,3.3623,3.3988,82500.0
2006-10-27 10:00:00,3.72,3.72,3.71,3.72,74500.0,3.3988,3.3988,3.3897,3.3988,74500.0
2006-10-27 10:30:00,3.72,3.72,3.71,3.72,59500.0,3.3988,3.3988,3.3897,3.3988,59500.0
2006-10-27 11:00:00,3.72,3.72,3.71,3.72,61000.0,3.3988,3.3988,3.3897,3.3988,61000.0
2006-10-27 11:30:00,3.72,3.72,3.71,3.71,27500.0,3.3988,3.3988,3.3897,3.3897,27500.0
2006-10-27 12:00:00,3.72,3.72,3.71,3.72,21000.0,3.3988,3.3988,3.3897,3.3988,21000.0
2006-10-27 12:30:00,3.72,3.72,3.71,3.71,27500.0,3.3988,3.3988,3.3897,3.3897,27500.0
2006-10-27 13:00:00,3.71,3.72,3.71,3.71,11500.0,3.3897,3.3988,3.3897,3.3897,11500.0
2006-10-27 13:30:00,3.72,3.72,3.7,3.7,28500.0,3.3988,3.3988,3.3805,3.3805,28500.0
2006-10-27 14:00:00,3.7,3.7,3.67,3.67,35000.0,3.3805,3.3805,3.3531,3.3531,35000.0
2006-10-27 14:30:00,3.67,3.68,3.65,3.66,98500.0,3.3531,3.3623,3.3349,3.344,98500.0
2006-10-27 15:00:00,3.66,3.67,3.66,3.66,19000.0,3.344,3.3531,3.344,3.344,19000.0
2006-10-27 15:30:00,3.66,3.66,3.63,3.65,119000.0,3.344,3.344,3.3166,3.3349,119000.0
2006-10-30 09:30:00,3.64,3.64,3.59,3.62,76500.0,3.3257,3.3257,3.28,3.3075,76500.0
2006-10-30 10:00:00,3.62,3.63,3.61,3.62,23000.0,3.3075,3.3166,3.2983,3.3075,23000.0
2006-10-30 10:30:00,3.61,3.68,3.61,3.67,104000.0,3.2983,3.3623,3.2983,3.3531,104000.0
2006-10-30 11:00:00,3.66,3.69,3.66,3.69,59000.0,3.344,3.3714,3.344,3.3714,59000.0
2006-10-30 11:30:00,3.69,3.69,3.67,3.67,23000.0,3.3714,3.3714,3.3531,3.3531,23000.0
2006-10-30 12:00:00,3.67,3.67,3.64,3.65,19000.0,3.3531,3.3531,3.3257,3.3349,19000.0
2006-10-30 12:30:00,3.65,3.65,3.64,3.65,17000.0,3.3349,3.3349,3.3257,3.3349,17000.0
2006-10-30 13:00:00,3.65,3.67,3.65,3.66,32000.0,3.3349,3.3531,3.3349,3.344,32000.0
2006-10-30 13:30:00,3.66,3.69,3.66,3.68,49500.0,3.344,3.3714,3.344,3.3623,49500.0
2006-10-30 14:00:00,3.68,3.7,3.67,3.68,49000.0,3.3623,3.3805,3.3531,3.3623,49000.0
2006-10-30 14:30:00,3.68,3.69,3.68,3.69,79000.0,3.3623,3.3714,3.3623,3.3714,79000.0
2006-10-30 15:00:00,3.69,3.69,3.66,3.67,63000.0,3.3714,3.3714,3.344,3.3531,63000.0
2006-10-30 15:30:00,3.68,3.69,3.68,3.69,114000.0,3.3623,3.3714,3.3623,3.3714,114000.0
2006-10-31 09:30:00,3.69,3.7,3.67,3.69,55500.0,3.3714,3.3805,3.3531,3.3714,55500.0
2006-10-31 10:00:00,3.69,3.7,3.65,3.66,63000.0,3.3714,3.3805,3.3349,3.344,63000.0
2006-10-31 10:30:00,3.66,3.67,3.66,3.67,27000.0,3.344,3.3531,3.344,3.3531,27000.0
2006-10-31 11:00:00,3.66,3.67,3.66,3.66,25500.0,3.344,3.3531,3.344,3.344,25500.0
2006-10-31 11:30:00,3.67,3.67,3.64,3.65,39000.0,3.3531,3.3531,3.3257,3.3349,39000.0
2006-10-31 12:00:00,3.65,3.65,3.63,3.64,24000.0,3.3349,3.3349,3.3166,3.3257,24000.0
2006-10-31 12:30:00,3.63,3.63,3.6,3.6,49500.0,3.3166,3.3166,3.2892,3.2892,49500.0
2006-10-31 13:00:00,3.6,3.61,3.59,3.6,49500.0,3.2892,3.2983,3.28,3.2892,49500.0
2006-10-31 13:30:00,3.61,3.64,3.61,3.64,31500.0,3.2983,3.3257,3.2983,3.3257,31500.0
2006-10-31 14:00:00,3.64,3.64,3.62,3.62,25000.0,3.3257,3.3257,3.3075,3.3075,25000.0
2006-10-31 14:30:00,3.62,3.63,3.62,3.63,21000.0,3.3075,3.3166,3.3075,3.3166,21000.0
2006-10-31 15:00:00,3.63,3.66,3.63,3.66,39500.0,3.3166,3.344,3.3166,3.344,39500.0
2006-10-31 15:30:00,3.66,3.66,3.62,3.63,92000.0,3.344,3.344,3.3075,3.3166,92000.0
2006-11-01 09:30:00,3.63,3.65,3.62,3.62,43500.0,3.3166,3.3349,3.3075,3.3075,43500.0
2006-11-01 10:00:00,3.62,3.62,3.54,3.59,110000.0,3.3075,3.3075,3.2344,3.28,110000.0
2006-11-01 10:30:00,3.6,3.6,3.58,3.6,38000.0,3.2892,3.2892,3.2709,3.2892,38000.0
2006-11-01 11:00:00,3.61,3.61,3.58,3.59,42000.0,3.2983,3.2983,3.2709,3.28,42000.0
2006-11-01 11:30:00,3.58,3.61,3.58,3.58,54000.0,3.2709,3.2983,3.2709,3.2709,54000.0
2006-11-01 12:00:00,3.59,3.6,3.58,3.59,20000.0,3.28,3.2892,3.2709,3.28,20000.0
2006-11-01 12:30:00,3.59,3.59,3.56,3.58,98000.0,3.28,3.28,3.2526,3.2709,98000.0
2006-11-01 13:00:00,3.58,3.58,3.56,3.57,26000.0,3.2709,3.2709,3.2526,3.2618,26000.0
2006-11-01 13:30:00,3.57,3.57,3.56,3.56,40500.0,3.2618,3.2618,3.2526,3.2526,40500.0
2006-11-01 14:00:00,3.56,3.57,3.55,3.56,76000.0,3.2526,3.2618,3.2435,3.2526,76000.0
2006-11-01 14:30:00,3.57,3.57,3.54,3.55,55500.0,3.2618,3.2618,3.2344,3.2435,55500.0
2006-11-01 15:00:00,3.56,3.56,3.54,3.54,57000.0,3.2526,3.2526,3.2344,3.2344,57000.0
2006-11-01 15:30:00,3.54,3.55,3.49,3.5,211500.0,3.2344,3.2435,3.1887,3.1978,211500.0
2006-11-02 09:30:00,3.49,3.49,3.45,3.49,88000.0,3.1887,3.1887,3.1521,3.1887,88000.0
2006-11-02 10:00:00,3.48,3.52,3.48,3.52,63500.0,3.1795,3.2161,3.1795,3.2161,63500.0
2006-11-02 10:30:00,3.52,3.54,3.52,3.53,25000.0,3.2161,3.2344,3.2161,3.2252,25000.0
2006-11-02 11:00:00,3.54,3.56,3.54,3.54,51000.0,3.2344,3.2526,3.2344,3.2344,51000.0
2006-11-02 11:30:00,3.53,3.54,3.51,3.51,33500.0,3.2252,3.2344,3.207,3.207,33500.0
2006-11-02 12:00:00,3.51,3.54,3.51,3.52,65500.0,3.207,3.2344,3.207,3.2161,65500.0
2006-11-02 12:30:00,3.52,3.53,3.5,3.51,40500.0,3.2161,3.2252,3.1978,3.207,40500.0
2006-11-02 13:00:00,3.51,3.51,3.5,3.5,30500.0,3.207,3.207,3.1978,3.1978,30500.0
2006-11-02 13:30:00,3.5,3.51,3.5,3.5,59500.0,3.1978,3.207,3.1978,3.1978,59500.0
2006-11-02 14:00:00,3.5,3.51,3.49,3.51,76500.0,3.1978,3.207,3.1887,3.207,76500.0
2006-11-02 14:30:00,3.51,3.51,3.48,3.49,73500.0,3.207,3.207,3.1795,3.1887,73500.0
2006-11-02 15:00:00,3.49,3.51,3.48,3.5,75000.0,3.1887,3.207,3.1795,3.1978,75000.0
2006-11-02 15:30:00,3.5,3.5,3.49,3.49,112500.0,3.1978,3.1978,3.1887,3.1887,112500.0
2006-11-03 09:30:00,3.51,3.58,3.5,3.54,181500.0,3.207,3.2709,3.1978,3.2344,181500.0
2006-11-03 10:00:00,3.54,3.54,3.51,3.51,65000.0,3.2344,3.2344,3.207,3.207,65000.0
2006-11-03 10:30:00,3.51,3.53,3.5,3.53,40500.0,3.207,3.2252,3.1978,3.2252,40500.0
2006-11-03 11:00:00,3.53,3.53,3.5,3.51,30500.0,3.2252,3.2252,3.1978,3.207,30500.0
2006-11-03 11:30:00,3.51,3.51,3.48,3.5,46000.0,3.207,3.207,3.1795,3.1978,46000.0
2006-11-03 12:00:00,3.5,3.5,3.48,3.5,36000.0,3.1978,3.1978,3.1795,3.1978,36000.0
2006-11-03 12:30:00,3.5,3.5,3.49,3.49,18500.0,3.1978,3.1978,3.1887,3.1887,18500.0
2006-11-03 13:00:00,3.49,3.53,3.48,3.53,57000.0,3.1887,3.2252,3.1795,3.2252,57000.0
2006-11-03 13:30:00,3.52,3.53,3.52,3.53,12500.0,3.2161,3.2252,3.2161,3.2252,12500.0
2006-11-03 14:00:00,3.52,3.52,3.51,3.52,24500.0,3.2161,3.2161,3.207,3.2161,24500.0
2006-11-03 14:30:00,3.53,3.54,3.53,3.53,24500.0,3.2252,3.2344,3.2252,3.2252,24500.0
2006-11-03 15:00:00,3.53,3.53,3.52,3.52,18000.0,3.2252,3.2252,3.2161,3.2161,18000.0
2006-11-03 15:30:00,3.52,3.54,3.52,3.53,50500.0,3.2161,3.2344,3.2161,3.2252,50500.0
2006-11-06 09:30:00,3.56,3.58,3.54,3.55,65500.0,3.2526,3.2709,3.2344,3.2435,65500.0
2006-11-06 10:00:00,3.55,3.55,3.5,3.5,116000.0,3.2435,3.2435,3.1978,3.1978,116000.0
2006-11-06 10:30:00,3.5,3.52,3.49,3.52,32000.0,3.1978,3.2161,3.1887,3.2161,32000.0
2006-11-06 11:00:00,3.52,3.52,3.49,3.51,68500.0,3.2161,3.2161,3.1887,3.207,68500.0
2006-11-06 11:30:00,3.51,3.52,3.5,3.52,36000.0,3.207,3.2161,3.1978,3.2161,36000.0
2006-11-06 12:00:00,3.52,3.52,3.52,3.52,39500.0,3.2161,3.2161,3.2161,3.2161,39500.0
2006-11-06 12:30:00,3.52,3.52,3.51,3.52,23500.0,3.2161,3.2161,3.207,3.2161,23500.0
2006-11-06 13:00:00,3.52,3.53,3.52,3.52,77000.0,3.2161,3.2252,3.2161,3.2161,77000.0
2006-11-06 13:30:00,3.52,3.52,3.5,3.51,74500.0,3.2161,3.2161,3.1978,3.207,74500.0
2006-11-06 14:00:00,3.51,3.51,3.51,3.51,40000.0,3.207,3.207,3.207,3.207,40000.0
2006-11-06 14:30:00,3.51,3.52,3.51,3.52,52000.0,3.207,3.2161,3.207,3.2161,52000.0
2006-11-06 15:00:00,3.52,3.52,3.52,3.52,99500.0,3.2161,3.2161,3.2161,3.2161,99500.0
2006-11-06 15:30:00,3.52,3.52,3.51,3.52,135500.0,3.2161,3.2161,3.207,3.2161,135500.0
2006-11-07 09:30:00,3.51,3.56,3.5,3.56,84000.0,3.207,3.2526,3.1978,3.2526,84000.0
2006-11-07 10:00:00,3.56,3.57,3.54,3.54,87000.0,3.2526,3.2618,3.2344,3.2344,87000.0
2006-11-07 10:30:00,3.54,3.55,3.51,3.52,79000.0,3.2344,3.2435,3.207,3.2161,79000.0
2006-11-07 11:00:00,3.52,3.52,3.51,3.52,50500.0,3.2161,3.2161,3.207,3.2161,50500.0
2006-11-07 11:30:00,3.52,3.52,3.51,3.52,32000.0,3.2161,3.2161,3.207,3.2161,32000.0
2006-11-07 12:00:00,3.51,3.52,3.51,3.52,42500.0,3.207,3.2161,3.207,3.2161,42500.0
2006-11-07 12:30:00,3.52,3.52,3.52,3.52,19500.0,3.2161,3.2161,3.2161,3.2161,19500.0
2006-11-07 13:00:00,3.52,3.52,3.5,3.52,56500.0,3.2161,3.2161,3.1978,3.2161,56500.0
2006-11-07 13:30:00,3.52,3.52,3.51,3.51,31500.0,3.2161,3.2161,3.207,3.207,31500.0
2006-11-07 14:00:00,3.52,3.52,3.5,3.51,74000.0,3.2161,3.2161,3.1978,3.207,74000.0
2006-11-07 14:30:00,3.51,3.52,3.51,3.52,33000.0,3.207,3.2161,3.207,3.2161,33000.0
2006-11-07 15:00:00,3.52,3.52,3.51,3.52,56000.0,3.2161,3.2161,3.207,3.2161,56000.0
2006-11-07 15:30:00,3.52,3.52,3.51,3.52,207500.0,3.2161,3.2161,3.207,3.2161,207500.0
2006-11-08 09:30:00,3.49,3.55,3.48,3.54,55000.0,3.1887,3.2435,3.1795,3.2344,55000.0
2006-11-08 10:00:00,3.54,3.55,3.53,3.53,31000.0,3.2344,3.2435,3.2252,3.2252,31000.0
2006-11-08 10:30:00,3.54,3.56,3.54,3.55,38000.0,3.2344,3.2526,3.2344,3.2435,38000.0
2006-11-08 11:00:00,3.56,3.56,3.54,3.55,43000.0,3.2526,3.2526,3.2344,3.2435,43000.0
2006-11-08 11:30:00,3.56,3.56,3.54,3.54,18000.0,3.2526,3.2526,3.2344,3.2344,18000.0
2006-11-08 12:00:00,3.55,3.56,3.54,3.55,39000.0,3.2435,3.2526,3.2344,3.2435,39000.0
2006-11-08 12:30:00,3.54,3.57,3.54,3.57,19000.0,3.2344,3.2618,3.2344,3.2618,19000.0
2006-11-08 13:00:00,3.57,3.57,3.56,3.56,24500.0,3.2618,3.2618,3.2526,3.2526,24500.0
2006-11-08 13:30:00,3.57,3.58,3.57,3.58,26000.0,3.2618,3.2709,3.2618,3.2709,26000.0
2006-11-08 14:00:00,3.59,3.61,3.58,3.6,71000.0,3.28,3.2983,3.2709,3.2892,71000.0
2006-11-08 14:30:00,3.6,3.61,3.59,3.6,32500.0,3.2892,3.2983,3.28,3.2892,32500.0
2006-11-08 15:00:00,3.6,3.6,3.56,3.56,103500.0,3.2892,3.2892,3.2526,3.2526,103500.0
2006-11-08 15:30:00,3.56,3.56,3.55,3.56,90000.0,3.2526,3.2526,3.2435,3.2526,90000.0
2006-11-09 09:30:00,3.56,3.57,3.54,3.56,70000.0,3.2526,3.2618,3.2344,3.2526,70000.0
2006-11-09 10:00:00,3.57,3.57,3.55,3.56,58500.0,3.2618,3.2618,3.2435,3.2526,58500.0
2006-11-09 10:30:00,3.57,3.59,3.56,3.59,43000.0,3.2618,3.28,3.2526,3.28,43000.0
2006-11-09 11:00:00,3.59,3.59,3.58,3.58,44500.0,3.28,3.28,3.2709,3.2709,44500.0
2006-11-09 11:30:00,3.58,3.61,3.58,3.6,71000.0,3.2709,3.2983,3.2709,3.2892,71000.0
2006-11-09 12:00:00,3.6,3.61,3.6,3.6,61500.0,3.2892,3.2983,3.2892,3.2892,61500.0
2006-11-09 12:30:00,3.61,3.62,3.6,3.62,82500.0,3.2983,3.3075,3.2892,3.3075,82500.0
2006-11-09 13:00:00,3.62,3.62,3.61,3.61,60000.0,3.3075,3.3075,3.2983,3.2983,60000.0
2006-11-09 13:30:00,3.61,3.62,3.6,3.6,70000.0,3.2983,3.3075,3.2892,3.2892,70000.0
2006-11-09 14:00:00,3.6,3.6,3.59,3.59,52000.0,3.2892,3.2892,3.28,3.28,52000.0
2006-11-09 14:30:00,3.59,3.59,3.57,3.58,50500.0,3.28,3.28,3.2618,3.2709,50500.0
2006-11-09 15:00:00,3.58,3.58,3.55,3.56,78000.0,3.2709,3.2709,3.2435,3.2526,78000.0
2006-11-09 15:30:00,3.56,3.57,3.55,3.55,71500.0,3.2526,3.2618,3.2435,3.2435,71500.0
2006-11-10 09:30:00,3.56,3.6,3.56,3.58,67500.0,3.2526,3.2892,3.2526,3.2709,67500.0
2006-11-10 10:00:00,3.59,3.62,3.59,3.59,1426500.0,3.28,3.3075,3.28,3.28,1426500.0
2006-11-10 10:30:00,3.59,3.6,3.59,3.6,18500.0,3.28,3.2892,3.28,3.2892,18500.0
2006-11-10 11:00:00,3.6,3.6,3.58,3.59,70000.0,3.2892,3.2892,3.2709,3.28,70000.0
2006-11-10 11:30:00,3.6,3.62,3.6,3.61,26500.0,3.2892,3.3075,3.2892,3.2983,26500.0
2006-11-10 12:00:00,3.62,3.63,3.62,3.62,31000.0,3.3075,3.3166,3.3075,3.3075,31000.0
2006-11-10 12:30:00,3.63,3.64,3.63,3.63,23500.0,3.3166,3.3257,3.3166,3.3166,23500.0
2006-11-10 13:00:00,3.63,3.64,3.62,3.62,21000.0,3.3166,3.3257,3.3075,3.3075,21000.0
2006-11-10 13:30:00,3.62,3.63,3.62,3.62,20500.0,3.3075,3.3166,3.3075,3.3075,20500.0
2006-11-10 14:00:00,3.62,3.64,3.62,3.64,51500.0,3.3075,3.3257,3.3075,3.3257,51500.0
2006-11-10 14:30:00,3.64,3.64,3.63,3.64,303000.0,3.3257,3.3257,3.3166,3.3257,303000.0
2006-11-10 15:00:00,3.64,3.64,3.63,3.64,45000.0,3.3257,3.3257,3.3166,3.3257,45000.0
2006-11-10 15:30:00,3.64,3.64,3.63,3.63,118000.0,3.3257,3.3257,3.3166,3.3166,118000.0
2006-11-13 09:30:00,3.65,3.68,3.64,3.68,77500.0,3.3349,3.3623,3.3257,3.3623,77500.0
2006-11-13 10:00:00,3.69,3.69,3.66,3.66,197500.0,3.3714,3.3714,3.344,3.344,197500.0
2006-11-13 10:30:00,3.66,3.68,3.66,3.67,89500.0,3.344,3.3623,3.344,3.3531,89500.0
2006-11-13 11:00:00,3.67,3.68,3.67,3.68,93000.0,3.3531,3.3623,3.3531,3.3623,93000.0
2006-11-13 11:30:00,3.68,3.71,3.68,3.7,477000.0,3.3623,3.3897,3.3623,3.3805,477000.0
2006-11-13 12:00:00,3.71,3.72,3.7,3.71,408000.0,3.3897,3.3988,3.3805,3.3897,408000.0
2006-11-13 12:30:00,3.71,3.72,3.7,3.7,244000.0,3.3897,3.3988,3.3805,3.3805,244000.0
2006-11-13 13:00:00,3.7,3.71,3.7,3.71,66500.0,3.3805,3.3897,3.3805,3.3897,66500.0
2006-11-13 13:30:00,3.7,3.71,3.69,3.7,90000.0,3.3805,3.3897,3.3714,3.3805,90000.0
2006-11-13 14:00:00,3.71,3.72,3.7,3.7,301000.0,3.3897,3.3988,3.3805,3.3805,301000.0
2006-11-13 14:30:00,3.7,3.7,3.69,3.69,16000.0,3.3805,3.3805,3.3714,3.3714,16000.0
2006-11-13 15:00:00,3.69,3.69,3.67,3.69,62000.0,3.3714,3.3714,3.3531,3.3714,62000.0
2006-11-13 15:30:00,3.69,3.71,3.68,3.7,416500.0,3.3714,3.3897,3.3623,3.3805,416500.0
2006-11-14 09:30:00,3.72,3.73,3.69,3.69,52000.0,3.3988,3.408,3.3714,3.3714,52000.0
2006-11-14 10:00:00,3.7,3.7,3.65,3.65,66000.0,3.3805,3.3805,3.3349,3.3349,66000.0
2006-11-14 10:30:00,3.65,3.66,3.63,3.64,99000.0,3.3349,3.344,3.3166,3.3257,99000.0
2006-11-14 11:00:00,3.64,3.66,3.63,3.66,62000.0,3.3257,3.344,3.3166,3.344,62000.0
2006-11-14 11:30:00,3.66,3.66,3.64,3.65,17500.0,3.344,3.344,3.3257,3.3349,17500.0
2006-11-14 12:00:00,3.65,3.66,3.65,3.66,22500.0,3.3349,3.344,3.3349,3.344,22500.0
2006-11-14 12:30:00,3.66,3.69,3.66,3.69,79500.0,3.344,3.3714,3.344,3.3714,79500.0
2006-11-14 13:00:00,3.69,3.69,3.69,3.69,13000.0,3.3714,3.3714,3.3714,3.3714,13000.0
2006-11-14 13:30:00,3.69,3.69,3.68,3.68,23500.0,3.3714,3.3714,3.3623,3.3623,23500.0
2006-11-14 14:00:00,3.68,3.69,3.68,3.69,60500.0,3.3623,3.3714,3.3623,3.3714,60500.0
2006-11-14 14:30:00,3.69,3.72,3.68,3.7,198000.0,3.3714,3.3988,3.3623,3.3805,198000.0
2006-11-14 15:00:00,3.71,3.72,3.7,3.71,119500.0,3.3897,3.3988,3.3805,3.3897,119500.0
2006-11-14 15:30:00,3.71,3.78,3.71,3.77,327500.0,3.3897,3.4536,3.3897,3.4445,327500.0
2006-11-15 09:30:00,3.78,3.8,3.76,3.76,144000.0,3.4536,3.4719,3.4354,3.4354,144000.0
2006-11-15 10:00:00,3.76,3.78,3.74,3.78,185500.0,3.4354,3.4536,3.4171,3.4536,185500.0
2006-11-15 10:30:00,3.77,3.78,3.75,3.78,167000.0,3.4445,3.4536,3.4262,3.4536,167000.0
2006-11-15 11:00:00,3.78,3.8,3.78,3.8,48000.0,3.4536,3.4719,3.4536,3.4719,48000.0
2006-11-15 11:30:00,3.79,3.79,3.76,3.76,48000.0,3.4628,3.4628,3.4354,3.4354,48000.0
2006-11-15 12:00:00,3.76,3.78,3.76,3.77,86500.0,3.4354,3.4536,3.4354,3.4445,86500.0
2006-11-15 12:30:00,3.76,3.78,3.76,3.77,119500.0,3.4354,3.4536,3.4354,3.4445,119500.0
2006-11-15 13:00:00,3.77,3.78,3.76,3.78,54500.0,3.4445,3.4536,3.4354,3.4536,54500.0
2006-11-15 13:30:00,3.78,3.78,3.77,3.78,172000.0,3.4536,3.4536,3.4445,3.4536,172000.0
2006-11-15 14:00:00,3.78,3.78,3.75,3.75,119000.0,3.4536,3.4536,3.4262,3.4262,119000.0
2006-11-15 14:30:00,3.75,3.78,3.74,3.75,73000.0,3.4262,3.4536,3.4171,3.4262,73000.0
2006-11-15 15:00:00,3.74,3.78,3.74,3.77,89500.0,3.4171,3.4536,3.4171,3.4445,89500.0
2006-11-15 15:30:00,3.77,3.77,3.75,3.75,226000.0,3.4445,3.4445,3.4262,3.4262,226000.0
2006-11-16 09:30:00,3.62,3.71,3.58,3.58,894500.0,3.3075,3.3897,3.2709,3.2709,894500.0
2006-11-16 10:00:00,3.58,3.59,3.55,3.55,436500.0,3.2709,3.28,3.2435,3.2435,436500.0
2006-11-16 10:30:00,3.55,3.56,3.48,3.5,1141000.0,3.2435,3.2526,3.1795,3.1978,1141000.0
2006-11-16 11:00:00,3.49,3.52,3.47,3.5,705500.0,3.1887,3.2161,3.1704,3.1978,705500.0
2006-11-16 11:30:00,3.51,3.52,3.49,3.5,346500.0,3.207,3.2161,3.1887,3.1978,346500.0
2006-11-16 12:00:00,3.5,3.55,3.5,3.53,232000.0,3.1978,3.2435,3.1978,3.2252,232000.0
2006-11-16 12:30:00,3.53,3.53,3.51,3.52,465000.0,3.2252,3.2252,3.207,3.2161,465000.0
2006-11-16 13:00:00,3.52,3.56,3.52,3.52,161500.0,3.2161,3.2526,3.2161,3.2161,161500.0
2006-11-16 13:30:00,3.52,3.55,3.52,3.54,363500.0,3.2161,3.2435,3.2161,3.2344,363500.0
2006-11-16 14:00:00,3.54,3.55,3.54,3.55,1367500.0,3.2344,3.2435,3.2344,3.2435,1367500.0
2006-11-16 14:30:00,3.55,3.6,3.55,3.6,904000.0,3.2435,3.2892,3.2435,3.2892,904000.0
2006-11-16 15:00:00,3.6,3.63,3.6,3.61,435500.0,3.2892,3.3166,3.2892,3.2983,435500.0
2006-11-16 15:30:00,3.61,3.63,3.59,3.59,798000.0,3.2983,3.3166,3.28,3.28,798000.0
2006-11-17 09:30:00,3.6,3.6,3.53,3.57,333500.0,3.2892,3.2892,3.2252,3.2618,333500.0
2006-11-17 10:00:00,3.57,3.59,3.57,3.57,334000.0,3.2618,3.28,3.2618,3.2618,334000.0
2006-11-17 10:30:00,3.57,3.58,3.57,3.58,240500.0,3.2618,3.2709,3.2618,3.2709,240500.0
2006-11-17 11:00:00,3.58,3.58,3.55,3.56,115500.0,3.2709,3.2709,3.2435,3.2526,115500.0
2006-11-17 11:30:00,3.56,3.57,3.56,3.56,66500.0,3.2526,3.2618,3.2526,3.2526,66500.0
2006-11-17 12:00:00,3.56,3.57,3.55,3.57,68500.0,3.2526,3.2618,3.2435,3.2618,68500.0
2006-11-17 12:30:00,3.57,3.57,3.56,3.56,51000.0,3.2618,3.2618,3.2526,3.2526,51000.0
2006-11-17 13:00:00,3.56,3.57,3.55,3.57,73500.0,3.2526,3.2618,3.2435,3.2618,73500.0
2006-11-17 13:30:00,3.57,3.58,3.56,3.57,49500.0,3.2618,3.2709,3.2526,3.2618,49500.0
2006-11-17 14:00:00,3.57,3.57,3.57,3.57,63500.0,3.2618,3.2618,3.2618,3.2618,63500.0
2006-11-17 14:30:00,3.57,3.57,3.57,3.57,132000.0,3.2618,3.2618,3.2618,3.2618,132000.0
2006-11-17 15:00:00,3.57,3.57,3.56,3.56,93500.0,3.2618,3.2618,3.2526,3.2526,93500.0
2006-11-17 15:30:00,3.56,3.57,3.56,3.57,135000.0,3.2526,3.2618,3.2526,3.2618,135000.0
2006-11-20 09:30:00,3.54,3.55,3.5,3.54,233500.0,3.2344,3.2435,3.1978,3.2344,233500.0
2006-11-20 10:00:00,3.54,3.58,3.54,3.58,309000.0,3.2344,3.2709,3.2344,3.2709,309000.0
2006-11-20 10:30:00,3.58,3.61,3.58,3.6,123000.0,3.2709,3.2983,3.2709,3.2892,123000.0
2006-11-20 11:00:00,3.6,3.61,3.59,3.6,201500.0,3.2892,3.2983,3.28,3.2892,201500.0
2006-11-20 11:30:00,3.59,3.59,3.58,3.58,49500.0,3.28,3.28,3.2709,3.2709,49500.0
2006-11-20 12:00:00,3.58,3.59,3.58,3.58,51500.0,3.2709,3.28,3.2709,3.2709,51500.0
2006-11-20 12:30:00,3.58,3.59,3.58,3.59,67500.0,3.2709,3.28,3.2709,3.28,67500.0
2006-11-20 13:00:00,3.59,3.59,3.58,3.58,33000.0,3.28,3.28,3.2709,3.2709,33000.0
2006-11-20 13:30:00,3.59,3.59,3.59,3.59,18000.0,3.28,3.28,3.28,3.28,18000.0
2006-11-20 14:00:00,3.59,3.6,3.58,3.58,223500.0,3.28,3.2892,3.2709,3.2709,223500.0
2006-11-20 14:30:00,3.58,3.59,3.58,3.58,88000.0,3.2709,3.28,3.2709,3.2709,88000.0
2006-11-20 15:00:00,3.58,3.59,3.58,3.59,54500.0,3.2709,3.28,3.2709,3.28,54500.0
2006-11-20 15:30:00,3.59,3.6,3.57,3.6,757500.0,3.28,3.2892,3.2618,3.2892,757500.0
2006-11-21 09:30:00,3.59,3.63,3.59,3.6,156500.0,3.28,3.3166,3.28,3.2892,156500.0
2006-11-21 10:00:00,3.6,3.63,3.59,3.62,123000.0,3.2892,3.3166,3.28,3.3075,123000.0
2006-11-21 10:30:00,3.63,3.63,3.61,3.62,68500.0,3.3166,3.3166,3.2983,3.3075,68500.0
2006-11-21 11:00:00,3.62,3.63,3.61,3.62,77500.0,3.3075,3.3166,3.2983,3.3075,77500.0
2006-11-21 11:30:00,3.62,3.63,3.62,3.63,45000.0,3.3075,3.3166,3.3075,3.3166,45000.0
2006-11-21 12:00:00,3.63,3.64,3.62,3.64,136500.0,3.3166,3.3257,3.3075,3.3257,136500.0
2006-11-21 12:30:00,3.64,3.65,3.64,3.64,103500.0,3.3257,3.3349,3.3257,3.3257,103500.0
2006-11-21 13:00:00,3.64,3.64,3.63,3.64,45500.0,3.3257,3.3257,3.3166,3.3257,45500.0
2006-11-21 13:30:00,3.64,3.64,3.63,3.64,116000.0,3.3257,3.3257,3.3166,3.3257,116000.0
2006-11-21 14:00:00,3.64,3.64,3.63,3.64,34000.0,3.3257,3.3257,3.3166,3.3257,34000.0
2006-11-21 14:30:00,3.64,3.64,3.62,3.63,67000.0,3.3257,3.3257,3.3075,3.3166,67000.0
2006-11-21 15:00:00,3.62,3.64,3.62,3.62,61500.0,3.3075,3.3257,3.3075,3.3075,61500.0
2006-11-21 15:30:00,3.62,3.62,3.62,3.62,70500.0,3.3075,3.3075,3.3075,3.3075,70500.0
2006-11-22 09:30:00,3.63,3.63,3.61,3.62,73000.0,3.3166,3.3166,3.2983,3.3075,73000.0
2006-11-22 10:00:00,3.62,3.63,3.62,3.62,107500.0,3.3075,3.3166,3.3075,3.3075,107500.0
2006-11-22 10:30:00,3.62,3.64,3.62,3.62,60500.0,3.3075,3.3257,3.3075,3.3075,60500.0
2006-11-22 11:00:00,3.62,3.63,3.62,3.62,98000.0,3.3075,3.3166,3.3075,3.3075,98000.0
2006-11-22 11:30:00,3.62,3.64,3.62,3.63,103500.0,3.3075,3.3257,3.3075,3.3166,103500.0
2006-11-22 12:00:00,3.64,3.64,3.63,3.64,137500.0,3.3257,3.3257,3.3166,3.3257,137500.0
2006-11-22 12:30:00,3.64,3.65,3.64,3.64,66000.0,3.3257,3.3349,3.3257,3.3257,66000.0
2006-11-22 13:00:00,3.64,3.64,3.63,3.63,32000.0,3.3257,3.3257,3.3166,3.3166,32000.0
2006-11-22 13:30:00,3.63,3.64,3.63,3.63,57500.0,3.3166,3.3257,3.3166,3.3166,57500.0
2006-11-22 14:00:00,3.63,3.64,3.63,3.63,38500.0,3.3166,3.3257,3.3166,3.3166,38500.0
2006-11-22 14:30:00,3.63,3.64,3.63,3.64,47500.0,3.3166,3.3257,3.3166,3.3257,47500.0
2006-11-22 15:00:00,3.64,3.65,3.63,3.63,113500.0,3.3257,3.3349,3.3166,3.3166,113500.0
2006-11-22 15:30:00,3.63,3.65,3.62,3.64,192000.0,3.3166,3.3349,3.3075,3.3257,192000.0
2006-11-24 09:30:00,3.6,3.61,3.57,3.58,139500.0,3.2892,3.2983,3.2618,3.2709,139500.0
2006-11-24 10:00:00,3.59,3.64,3.59,3.62,85500.0,3.28,3.3257,3.28,3.3075,85500.0
2006-11-24 10:30:00,3.63,3.64,3.61,3.63,50500.0,3.3166,3.3257,3.2983,3.3166,50500.0
2006-11-24 11:00:00,3.63,3.63,3.61,3.62,28000.0,3.3166,3.3166,3.2983,3.3075,28000.0
2006-11-24 11:30:00,3.62,3.62,3.61,3.62,55000.0,3.3075,3.3075,3.2983,3.3075,55000.0
2006-11-24 12:00:00,3.62,3.63,3.62,3.63,49500.0,3.3075,3.3166,3.3075,3.3166,49500.0
2006-11-24 12:30:00,3.62,3.63,3.61,3.61,62000.0,3.3075,3.3166,3.2983,3.2983,62000.0
2006-11-27 09:30:00,3.59,3.61,3.55,3.55,470500.0,3.28,3.2983,3.2435,3.2435,470500.0
2006-11-27 10:00:00,3.55,3.55,3.51,3.52,312500.0,3.2435,3.2435,3.207,3.2161,312500.0
2006-11-27 10:30:00,3.52,3.54,3.52,3.52,167000.0,3.2161,3.2344,3.2161,3.2161,167000.0
2006-11-27 11:00:00,3.52,3.52,3.51,3.51,116500.0,3.2161,3.2161,3.207,3.207,116500.0
2006-11-27 11:30:00,3.51,3.53,3.51,3.52,155000.0,3.207,3.2252,3.207,3.2161,155000.0
2006-11-27 12:00:00,3.53,3.53,3.52,3.52,96000.0,3.2252,3.2252,3.2161,3.2161,96000.0
2006-11-27 12:30:00,3.52,3.52,3.51,3.51,61500.0,3.2161,3.2161,3.207,3.207,61500.0
2006-11-27 13:00:00,3.51,3.51,3.5,3.5,68000.0,3.207,3.207,3.1978,3.1978,68000.0
2006-11-27 13:30:00,3.51,3.51,3.5,3.51,83500.0,3.207,3.207,3.1978,3.207,83500.0
2006-11-27 14:00:00,3.51,3.51,3.5,3.51,123500.0,3.207,3.207,3.1978,3.207,123500.0
2006-11-27 14:30:00,3.51,3.52,3.5,3.5,127500.0,3.207,3.2161,3.1978,3.1978,127500.0
2006-11-27 15:00:00,3.5,3.51,3.5,3.5,106500.0,3.1978,3.207,3.1978,3.1978,106500.0
2006-11-27 15:30:00,3.5,3.53,3.5,3.52,287000.0,3.1978,3.2252,3.1978,3.2161,287000.0
2006-11-28 09:30:00,3.5,3.51,3.47,3.48,424500.0,3.1978,3.207,3.1704,3.1795,424500.0
2006-11-28 10:00:00,3.48,3.49,3.48,3.49,118500.0,3.1795,3.1887,3.1795,3.1887,118500.0
2006-11-28 10:30:00,3.5,3.54,3.49,3.52,153000.0,3.1978,3.2344,3.1887,3.2161,153000.0
2006-11-28 11:00:00,3.52,3.52,3.51,3.52,215500.0,3.2161,3.2161,3.207,3.2161,215500.0
2006-11-28 11:30:00,3.52,3.53,3.52,3.52,200000.0,3.2161,3.2252,3.2161,3.2161,200000.0
2006-11-28 12:00:00,3.52,3.53,3.52,3.52,239000.0,3.2161,3.2252,3.2161,3.2161,239000.0
2006-11-28 12:30:00,3.52,3.52,3.51,3.51,128000.0,3.2161,3.2161,3.207,3.207,128000.0
2006-11-28 13:00:00,3.52,3.53,3.5,3.5,113500.0,3.2161,3.2252,3.1978,3.1978,113500.0
2006-11-28 13:30:00,3.5,3.51,3.5,3.5,49500.0,3.1978,3.207,3.1978,3.1978,49500.0
2006-11-28 14:00:00,3.5,3.51,3.5,3.51,50000.0,3.1978,3.207,3.1978,3.207,50000.0
2006-11-28 14:30:00,3.51,3.52,3.51,3.51,51500.0,3.207,3.2161,3.207,3.207,51500.0
2006-11-28 15:00:00,3.51,3.51,3.5,3.51,102500.0,3.207,3.207,3.1978,3.207,102500.0
2006-11-28 15:30:00,3.51,3.53,3.51,3.53,457500.0,3.207,3.2252,3.207,3.2252,457500.0
2006-11-29 09:30:00,3.55,3.56,3.53,3.53,111000.0,3.2435,3.2526,3.2252,3.2252,111000.0
2006-11-29 10:00:00,3.53,3.55,3.53,3.55,89000.0,3.2252,3.2435,3.2252,3.2435,89000.0
2006-11-29 10:30:00,3.55,3.55,3.54,3.54,52500.0,3.2435,3.2435,3.2344,3.2344,52500.0
2006-11-29 11:00:00,3.54,3.57,3.54,3.54,82500.0,3.2344,3.2618,3.2344,3.2344,82500.0
2006-11-29 11:30:00,3.54,3.54,3.53,3.53,49000.0,3.2344,3.2344,3.2252,3.2252,49000.0
2006-11-29 12:00:00,3.53,3.54,3.52,3.53,64000.0,3.2252,3.2344,3.2161,3.2252,64000.0
2006-11-29 12:30:00,3.52,3.53,3.51,3.52,70500.0,3.2161,3.2252,3.207,3.2161,70500.0
2006-11-29 13:00:00,3.52,3.52,3.5,3.51,174500.0,3.2161,3.2161,3.1978,3.207,174500.0
2006-11-29 13:30:00,3.51,3.53,3.5,3.52,189500.0,3.207,3.2252,3.1978,3.2161,189500.0
2006-11-29 14:00:00,3.52,3.54,3.52,3.52,137500.0,3.2161,3.2344,3.2161,3.2161,137500.0
2006-11-29 14:30:00,3.52,3.53,3.52,3.52,141500.0,3.2161,3.2252,3.2161,3.2161,141500.0
2006-11-29 15:00:00,3.52,3.53,3.51,3.51,119000.0,3.2161,3.2252,3.207,3.207,119000.0
2006-11-29 15:30:00,3.52,3.52,3.5,3.52,286000.0,3.2161,3.2161,3.1978,3.2161,286000.0
2006-11-30 09:30:00,3.53,3.61,3.52,3.59,331000.0,3.2252,3.2983,3.2161,3.28,331000.0
2006-11-30 10:00:00,3.59,3.59,3.53,3.55,225500.0,3.28,3.28,3.2252,3.2435,225500.0
2006-11-30 10:30:00,3.55,3.56,3.54,3.56,78500.0,3.2435,3.2526,3.2344,3.2526,78500.0
2006-11-30 11:00:00,3.56,3.56,3.53,3.54,48000.0,3.2526,3.2526,3.2252,3.2344,48000.0
2006-11-30 11:30:00,3.54,3.55,3.53,3.55,74500.0,3.2344,3.2435,3.2252,3.2435,74500.0
2006-11-30 12:00:00,3.54,3.54,3.54,3.54,108500.0,3.2344,3.2344,3.2344,3.2344,108500.0
2006-11-30 12:30:00,3.54,3.55,3.54,3.54,56500.0,3.2344,3.2435,3.2344,3.2344,56500.0
2006-11-30 13:00:00,3.54,3.55,3.53,3.55,44500.0,3.2344,3.2435,3.2252,3.2435,44500.0
2006-11-30 13:30:00,3.55,3.56,3.53,3.54,62000.0,3.2435,3.2526,3.2252,3.2344,62000.0
2006-11-30 14:00:00,3.54,3.54,3.52,3.53,101500.0,3.2344,3.2344,3.2161,3.2252,101500.0
2006-11-30 14:30:00,3.53,3.57,3.53,3.56,122000.0,3.2252,3.2618,3.2252,3.2526,122000.0
2006-11-30 15:00:00,3.56,3.56,3.53,3.54,375000.0,3.2526,3.2526,3.2252,3.2344,375000.0
2006-11-30 15:30:00,3.54,3.54,3.48,3.48,876000.0,3.2344,3.2344,3.1795,3.1795,876000.0
2006-12-01 09:30:00,3.49,3.51,3.48,3.5,221500.0,3.1887,3.207,3.1795,3.1978,221500.0
2006-12-01 10:00:00,3.5,3.5,3.43,3.44,174500.0,3.1978,3.1978,3.1339,3.143,174500.0
2006-12-01 10:30:00,3.44,3.46,3.42,3.46,265500.0,3.143,3.1613,3.1247,3.1613,265500.0
2006-12-01 11:00:00,3.46,3.48,3.46,3.46,111500.0,3.1613,3.1795,3.1613,3.1613,111500.0
2006-12-01 11:30:00,3.46,3.47,3.45,3.46,48500.0,3.1613,3.1704,3.1521,3.1613,48500.0
2006-12-01 12:00:00,3.46,3.48,3.46,3.47,74500.0,3.1613,3.1795,3.1613,3.1704,74500.0
2006-12-01 12:30:00,3.47,3.48,3.46,3.47,129000.0,3.1704,3.1795,3.1613,3.1704,129000.0
2006-12-01 13:00:00,3.46,3.46,3.44,3.45,66000.0,3.1613,3.1613,3.143,3.1521,66000.0
2006-12-01 13:30:00,3.45,3.45,3.43,3.44,94500.0,3.1521,3.1521,3.1339,3.143,94500.0
2006-12-01 14:00:00,3.44,3.45,3.43,3.44,103000.0,3.143,3.1521,3.1339,3.143,103000.0
2006-12-01 14:30:00,3.44,3.44,3.43,3.44,72500.0,3.143,3.143,3.1339,3.143,72500.0
2006-12-01 15:00:00,3.44,3.45,3.44,3.44,108000.0,3.143,3.1521,3.143,3.143,108000.0
2006-12-01 15:30:00,3.44,3.47,3.43,3.46,328500.0,3.143,3.1704,3.1339,3.1613,328500.0
2006-12-04 09:30:00,3.46,3.49,3.46,3.49,151500.0,3.1613,3.1887,3.1613,3.1887,151500.0
2006-12-04 10:00:00,3.49,3.5,3.48,3.5,136000.0,3.1887,3.1978,3.1795,3.1978,136000.0
2006-12-04 10:30:00,3.5,3.51,3.48,3.51,66000.0,3.1978,3.207,3.1795,3.207,66000.0
2006-12-04 11:00:00,3.51,3.53,3.5,3.52,150000.0,3.207,3.2252,3.1978,3.2161,150000.0
2006-12-04 11:30:00,3.52,3.52,3.5,3.51,61000.0,3.2161,3.2161,3.1978,3.207,61000.0
2006-12-04 12:00:00,3.51,3.51,3.49,3.49,51500.0,3.207,3.207,3.1887,3.1887,51500.0
2006-12-04 12:30:00,3.5,3.51,3.5,3.51,59500.0,3.1978,3.207,3.1978,3.207,59500.0
2006-12-04 13:00:00,3.51,3.52,3.51,3.51,59000.0,3.207,3.2161,3.207,3.207,59000.0
2006-12-04 13:30:00,3.51,3.52,3.51,3.51,50000.0,3.207,3.2161,3.207,3.207,50000.0
2006-12-04 14:00:00,3.51,3.51,3.5,3.5,69500.0,3.207,3.207,3.1978,3.1978,69500.0
2006-12-04 14:30:00,3.5,3.52,3.49,3.51,141500.0,3.1978,3.2161,3.1887,3.207,141500.0
2006-12-04 15:00:00,3.51,3.51,3.5,3.51,71000.0,3.207,3.207,3.1978,3.207,71000.0
2006-12-04 15:30:00,3.51,3.53,3.5,3.51,203500.0,3.207,3.2252,3.1978,3.207,203500.0
2006-12-05 09:30:00,3.53,3.53,3.52,3.53,130500.0,3.2252,3.2252,3.2161,3.2252,130500.0
2006-12-05 10:00:00,3.53,3.58,3.52,3.54,118000.0,3.2252,3.2709,3.2161,3.2344,118000.0
2006-12-05 10:30:00,3.54,3.57,3.53,3.56,414500.0,3.2344,3.2618,3.2252,3.2526,414500.0
2006-12-05 11:00:00,3.56,3.56,3.54,3.55,38000.0,3.2526,3.2526,3.2344,3.2435,38000.0
2006-12-05 11:30:00,3.55,3.56,3.55,3.55,22000.0,3.2435,3.2526,3.2435,3.2435,22000.0
2006-12-05 12:00:00,3.55,3.56,3.55,3.55,33000.0,3.2435,3.2526,3.2435,3.2435,33000.0
2006-12-05 12:30:00,3.55,3.56,3.54,3.55,66000.0,3.2435,3.2526,3.2344,3.2435,66000.0
2006-12-05 13:00:00,3.55,3.55,3.54,3.54,35500.0,3.2435,3.2435,3.2344,3.2344,35500.0
2006-12-05 13:30:00,3.54,3.55,3.53,3.54,54500.0,3.2344,3.2435,3.2252,3.2344,54500.0
2006-12-05 14:00:00,3.54,3.54,3.53,3.54,115500.0,3.2344,3.2344,3.2252,3.2344,115500.0
2006-12-05 14:30:00,3.54,3.54,3.53,3.53,64500.0,3.2344,3.2344,3.2252,3.2252,64500.0
2006-12-05 15:00:00,3.53,3.54,3.53,3.54,187000.0,3.2252,3.2344,3.2252,3.2344,187000.0
2006-12-05 15:30:00,3.54,3.54,3.54,3.54,178000.0,3.2344,3.2344,3.2344,3.2344,178000.0
2006-12-06 09:30:00,3.52,3.53,3.52,3.53,271000.0,3.2161,3.2252,3.2161,3.2252,271000.0
2006-12-06 10:00:00,3.53,3.57,3.53,3.57,94500.0,3.2252,3.2618,3.2252,3.2618,94500.0
2006-12-06 10:30:00,3.57,3.58,3.55,3.55,36000.0,3.2618,3.2709,3.2435,3.2435,36000.0
2006-12-06 11:00:00,3.55,3.56,3.55,3.56,36500.0,3.2435,3.2526,3.2435,3.2526,36500.0
2006-12-06 11:30:00,3.56,3.56,3.56,3.56,76500.0,3.2526,3.2526,3.2526,3.2526,76500.0
2006-12-06 12:00:00,3.56,3.56,3.56,3.56,41000.0,3.2526,3.2526,3.2526,3.2526,41000.0
2006-12-06 12:30:00,3.56,3.57,3.56,3.57,60000.0,3.2526,3.2618,3.2526,3.2618,60000.0
2006-12-06 13:00:00,3.57,3.58,3.57,3.57,27000.0,3.2618,3.2709,3.2618,3.2618,27000.0
2006-12-06 13:30:00,3.57,3.58,3.56,3.57,48500.0,3.2618,3.2709,3.2526,3.2618,48500.0
2006-12-06 14:00:00,3.57,3.57,3.56,3.57,187500.0,3.2618,3.2618,3.2526,3.2618,187500.0
2006-12-06 14:30:00,3.57,3.57,3.56,3.57,53500.0,3.2618,3.2618,3.2526,3.2618,53500.0
2006-12-06 15:00:00,3.56,3.57,3.56,3.57,43000.0,3.2526,3.2618,3.2526,3.2618,43000.0
2006-12-06 15:30:00,3.57,3.57,3.55,3.55,105000.0,3.2618,3.2618,3.2435,3.2435,105000.0
2006-12-07 09:30:00,3.55,3.58,3.54,3.58,75000.0,3.2435,3.2709,3.2344,3.2709,75000.0
2006-12-07 10:00:00,3.58,3.58,3.55,3.55,160500.0,3.2709,3.2709,3.2435,3.2435,160500.0
2006-12-07 10:30:00,3.55,3.55,3.54,3.55,90000.0,3.2435,3.2435,3.2344,3.2435,90000.0
2006-12-07 11:00:00,3.55,3.56,3.55,3.55,70500.0,3.2435,3.2526,3.2435,3.2435,70500.0
2006-12-07 11:30:00,3.56,3.56,3.56,3.56,33000.0,3.2526,3.2526,3.2526,3.2526,33000.0
2006-12-07 12:00:00,3.56,3.57,3.56,3.57,56000.0,3.2526,3.2618,3.2526,3.2618,56000.0
2006-12-07 12:30:00,3.57,3.57,3.56,3.56,44000.0,3.2618,3.2618,3.2526,3.2526,44000.0
2006-12-07 13:00:00,3.56,3.58,3.56,3.58,61500.0,3.2526,3.2709,3.2526,3.2709,61500.0
2006-12-07 13:30:00,3.58,3.59,3.57,3.57,90000.0,3.2709,3.28,3.2618,3.2618,90000.0
2006-12-07 14:00:00,3.57,3.57,3.55,3.55,44000.0,3.2618,3.2618,3.2435,3.2435,44000.0
2006-12-07 14:30:00,3.55,3.57,3.55,3.57,40000.0,3.2435,3.2618,3.2435,3.2618,40000.0
2006-12-07 15:00:00,3.57,3.57,3.54,3.55,83500.0,3.2618,3.2618,3.2344,3.2435,83500.0
2006-12-07 15:30:00,3.55,3.56,3.54,3.55,72000.0,3.2435,3.2526,3.2344,3.2435,72000.0
2006-12-08 09:30:00,3.56,3.56,3.53,3.54,110000.0,3.2526,3.2526,3.2252,3.2344,110000.0
2006-12-08 10:00:00,3.54,3.57,3.52,3.56,74500.0,3.2344,3.2618,3.2161,3.2526,74500.0
2006-12-08 10:30:00,3.56,3.58,3.56,3.58,53000.0,3.2526,3.2709,3.2526,3.2709,53000.0
2006-12-08 11:00:00,3.58,3.59,3.58,3.58,160000.0,3.2709,3.28,3.2709,3.2709,160000.0
2006-12-08 11:30:00,3.59,3.59,3.58,3.58,52000.0,3.28,3.28,3.2709,3.2709,52000.0
2006-12-08 12:00:00,3.58,3.58,3.57,3.58,47500.0,3.2709,3.2709,3.2618,3.2709,47500.0
2006-12-08 12:30:00,3.58,3.58,3.57,3.58,41000.0,3.2709,3.2709,3.2618,3.2709,41000.0
2006-12-08 13:00:00,3.58,3.58,3.58,3.58,65500.0,3.2709,3.2709,3.2709,3.2709,65500.0
2006-12-08 13:30:00,3.58,3.58,3.56,3.57,63000.0,3.2709,3.2709,3.2526,3.2618,63000.0
2006-12-08 14:00:00,3.57,3.58,3.57,3.58,56500.0,3.2618,3.2709,3.2618,3.2709,56500.0
2006-12-08 14:30:00,3.58,3.58,3.56,3.57,50500.0,3.2709,3.2709,3.2526,3.2618,50500.0
2006-12-08 15:00:00,3.56,3.57,3.55,3.56,41000.0,3.2526,3.2618,3.2435,3.2526,41000.0
2006-12-08 15:30:00,3.56,3.56,3.54,3.55,180000.0,3.2526,3.2526,3.2344,3.2435,180000.0
2006-12-11 09:30:00,3.55,3.55,3.52,3.55,72500.0,3.2435,3.2435,3.2161,3.2435,72500.0
2006-12-11 10:00:00,3.55,3.58,3.55,3.57,222000.0,3.2435,3.2709,3.2435,3.2618,222000.0
2006-12-11 10:30:00,3.57,3.57,3.55,3.55,196000.0,3.2618,3.2618,3.2435,3.2435,196000.0
2006-12-11 11:00:00,3.55,3.57,3.55,3.57,175500.0,3.2435,3.2618,3.2435,3.2618,175500.0
2006-12-11 11:30:00,3.57,3.58,3.56,3.58,41000.0,3.2618,3.2709,3.2526,3.2709,41000.0
2006-12-11 12:00:00,3.58,3.58,3.57,3.57,27000.0,3.2709,3.2709,3.2618,3.2618,27000.0
2006-12-11 12:30:00,3.57,3.58,3.57,3.58,186500.0,3.2618,3.2709,3.2618,3.2709,186500.0
2006-12-11 13:00:00,3.58,3.59,3.58,3.59,80000.0,3.2709,3.28,3.2709,3.28,80000.0
2006-12-11 13:30:00,3.59,3.59,3.59,3.59,44000.0,3.28,3.28,3.28,3.28,44000.0
2006-12-11 14:00:00,3.59,3.59,3.58,3.58,45000.0,3.28,3.28,3.2709,3.2709,45000.0
2006-12-11 14:30:00,3.58,3.59,3.58,3.59,65000.0,3.2709,3.28,3.2709,3.28,65000.0
2006-12-11 15:00:00,3.59,3.59,3.58,3.59,68500.0,3.28,3.28,3.2709,3.28,68500.0
2006-12-11 15:30:00,3.59,3.59,3.56,3.56,173000.0,3.28,3.28,3.2526,3.2526,173000.0
2006-12-12 09:30:00,3.56,3.61,3.56,3.6,92000.0,3.2526,3.2983,3.2526,3.2892,92000.0
2006-12-12 10:00:00,3.6,3.61,3.59,3.6,115500.0,3.2892,3.2983,3.28,3.2892,115500.0
2006-12-12 10:30:00,3.6,3.61,3.59,3.59,110500.0,3.2892,3.2983,3.28,3.28,110500.0
2006-12-12 11:00:00,3.58,3.6,3.58,3.59,92000.0,3.2709,3.2892,3.2709,3.28,92000.0
2006-12-12 11:30:00,3.59,3.59,3.59,3.59,133000.0,3.28,3.28,3.28,3.28,133000.0
2006-12-12 12:00:00,3.59,3.59,3.57,3.57,148500.0,3.28,3.28,3.2618,3.2618,148500.0
2006-12-12 12:30:00,3.57,3.58,3.56,3.57,106000.0,3.2618,3.2709,3.2526,3.2618,106000.0
2006-12-12 13:00:00,3.57,3.58,3.57,3.57,73500.0,3.2618,3.2709,3.2618,3.2618,73500.0
2006-12-12 13:30:00,3.57,3.58,3.57,3.57,53500.0,3.2618,3.2709,3.2618,3.2618,53500.0
2006-12-12 14:00:00,3.57,3.61,3.56,3.59,154000.0,3.2618,3.2983,3.2526,3.28,154000.0
2006-12-12 14:30:00,3.6,3.6,3.57,3.58,163000.0,3.2892,3.2892,3.2618,3.2709,163000.0
2006-12-12 15:00:00,3.58,3.6,3.58,3.58,85000.0,3.2709,3.2892,3.2709,3.2709,85000.0
2006-12-12 15:30:00,3.58,3.59,3.58,3.58,136000.0,3.2709,3.28,3.2709,3.2709,136000.0
2006-12-13 09:30:00,3.6,3.61,3.6,3.6,162000.0,3.2892,3.2983,3.2892,3.2892,162000.0
2006-12-13 10:00:00,3.6,3.6,3.59,3.6,87000.0,3.2892,3.2892,3.28,3.2892,87000.0
2006-12-13 10:30:00,3.6,3.6,3.58,3.58,81000.0,3.2892,3.2892,3.2709,3.2709,81000.0
2006-12-13 11:00:00,3.58,3.59,3.58,3.59,32000.0,3.2709,3.28,3.2709,3.28,32000.0
2006-12-13 11:30:00,3.59,3.59,3.59,3.59,56000.0,3.28,3.28,3.28,3.28,56000.0
2006-12-13 12:00:00,3.59,3.59,3.59,3.59,104000.0,3.28,3.28,3.28,3.28,104000.0
2006-12-13 12:30:00,3.59,3.59,3.59,3.59,27000.0,3.28,3.28,3.28,3.28,27000.0
2006-12-13 13:00:00,3.59,3.6,3.59,3.59,62500.0,3.28,3.2892,3.28,3.28,62500.0
2006-12-13 13:30:00,3.59,3.59,3.58,3.59,38000.0,3.28,3.28,3.2709,3.28,38000.0
2006-12-13 14:00:00,3.59,3.59,3.58,3.58,70000.0,3.28,3.28,3.2709,3.2709,70000.0
2006-12-13 14:30:00,3.59,3.59,3.58,3.59,67500.0,3.28,3.28,3.2709,3.28,67500.0
2006-12-13 15:00:00,3.59,3.6,3.59,3.6,110500.0,3.28,3.2892,3.28,3.2892,110500.0
2006-12-13 15:30:00,3.6,3.61,3.6,3.61,175000.0,3.2892,3.2983,3.2892,3.2983,175000.0
2006-12-14 09:30:00,3.61,3.64,3.6,3.64,78500.0,3.2983,3.3257,3.2892,3.3257,78500.0
2006-12-14 10:00:00,3.64,3.65,3.62,3.63,63500.0,3.3257,3.3349,3.3075,3.3166,63500.0
2006-12-14 10:30:00,3.63,3.63,3.61,3.61,78500.0,3.3166,3.3166,3.2983,3.2983,78500.0
2006-12-14 11:00:00,3.61,3.62,3.6,3.6,47000.0,3.2983,3.3075,3.2892,3.2892,47000.0
2006-12-14 11:30:00,3.61,3.61,3.6,3.61,49000.0,3.2983,3.2983,3.2892,3.2983,49000.0
2006-12-14 12:00:00,3.61,3.61,3.6,3.6,139000.0,3.2983,3.2983,3.2892,3.2892,139000.0
2006-12-14 12:30:00,3.6,3.61,3.6,3.6,70000.0,3.2892,3.2983,3.2892,3.2892,70000.0
2006-12-14 13:00:00,3.6,3.6,3.6,3.6,34500.0,3.2892,3.2892,3.2892,3.2892,34500.0
2006-12-14 13:30:00,3.6,3.6,3.6,3.6,33000.0,3.2892,3.2892,3.2892,3.2892,33000.0
2006-12-14 14:00:00,3.6,3.61,3.6,3.6,31000.0,3.2892,3.2983,3.2892,3.2892,31000.0
2006-12-14 14:30:00,3.6,3.61,3.6,3.6,82500.0,3.2892,3.2983,3.2892,3.2892,82500.0
2006-12-14 15:00:00,3.6,3.61,3.6,3.61,95000.0,3.2892,3.2983,3.2892,3.2983,95000.0
2006-12-14 15:30:00,3.6,3.61,3.6,3.6,119500.0,3.2892,3.2983,3.2892,3.2892,119500.0
2006-12-15 09:30:00,3.59,3.62,3.58,3.59,1092500.0,3.28,3.3075,3.2709,3.28,1092500.0
2006-12-15 10:00:00,3.59,3.61,3.57,3.59,197500.0,3.28,3.2983,3.2618,3.28,197500.0
2006-12-15 10:30:00,3.59,3.6,3.58,3.59,59000.0,3.28,3.2892,3.2709,3.28,59000.0
2006-12-15 11:00:00,3.59,3.6,3.57,3.58,382000.0,3.28,3.2892,3.2618,3.2709,382000.0
2006-12-15 11:30:00,3.58,3.58,3.58,3.58,20500.0,3.2709,3.2709,3.2709,3.2709,20500.0
2006-12-15 12:00:00,3.58,3.58,3.57,3.57,87500.0,3.2709,3.2709,3.2618,3.2618,87500.0
2006-12-15 12:30:00,3.57,3.58,3.57,3.57,39500.0,3.2618,3.2709,3.2618,3.2618,39500.0
2006-12-15 13:00:00,3.57,3.58,3.56,3.56,67000.0,3.2618,3.2709,3.2526,3.2526,67000.0
2006-12-15 13:30:00,3.56,3.57,3.55,3.56,90000.0,3.2526,3.2618,3.2435,3.2526,90000.0
2006-12-15 14:00:00,3.56,3.56,3.55,3.56,72500.0,3.2526,3.2526,3.2435,3.2526,72500.0
2006-12-15 14:30:00,3.55,3.57,3.55,3.57,26500.0,3.2435,3.2618,3.2435,3.2618,26500.0
2006-12-15 15:00:00,3.57,3.58,3.56,3.58,54500.0,3.2618,3.2709,3.2526,3.2709,54500.0
2006-12-15 15:30:00,3.58,3.59,3.58,3.58,244000.0,3.2709,3.28,3.2709,3.2709,244000.0
2006-12-18 09:30:00,3.57,3.62,3.57,3.61,204500.0,3.2618,3.3075,3.2618,3.2983,204500.0
2006-12-18 10:00:00,3.63,3.63,3.59,3.6,62500.0,3.3166,3.3166,3.28,3.2892,62500.0
2006-12-18 10:30:00,3.6,3.6,3.57,3.59,59000.0,3.2892,3.2892,3.2618,3.28,59000.0
2006-12-18 11:00:00,3.58,3.59,3.57,3.57,36000.0,3.2709,3.28,3.2618,3.2618,36000.0
2006-12-18 11:30:00,3.57,3.58,3.55,3.55,43500.0,3.2618,3.2709,3.2435,3.2435,43500.0
2006-12-18 12:00:00,3.55,3.55,3.54,3.55,76500.0,3.2435,3.2435,3.2344,3.2435,76500.0
2006-12-18 12:30:00,3.55,3.56,3.55,3.55,49000.0,3.2435,3.2526,3.2435,3.2435,49000.0
2006-12-18 13:00:00,3.55,3.55,3.54,3.55,78000.0,3.2435,3.2435,3.2344,3.2435,78000.0
2006-12-18 13:30:00,3.55,3.57,3.55,3.55,77000.0,3.2435,3.2618,3.2435,3.2435,77000.0
2006-12-18 14:00:00,3.55,3.55,3.55,3.55,30500.0,3.2435,3.2435,3.2435,3.2435,30500.0
2006-12-18 14:30:00,3.55,3.55,3.54,3.54,79000.0,3.2435,3.2435,3.2344,3.2344,79000.0
2006-12-18 15:00:00,3.54,3.54,3.52,3.52,100500.0,3.2344,3.2344,3.2161,3.2161,100500.0
2006-12-18 15:30:00,3.52,3.53,3.52,3.52,118000.0,3.2161,3.2252,3.2161,3.2161,118000.0
2006-12-19 09:30:00,3.5,3.51,3.46,3.48,90500.0,3.1978,3.207,3.1613,3.1795,90500.0
2006-12-19 10:00:00,3.48,3.51,3.48,3.51,78500.0,3.1795,3.207,3.1795,3.207,78500.0
2006-12-19 10:30:00,3.51,3.53,3.49,3.53,34000.0,3.207,3.2252,3.1887,3.2252,34000.0
2006-12-19 11:00:00,3.53,3.53,3.51,3.52,45500.0,3.2252,3.2252,3.207,3.2161,45500.0
2006-12-19 11:30:00,3.52,3.54,3.51,3.51,93500.0,3.2161,3.2344,3.207,3.207,93500.0
2006-12-19 12:00:00,3.51,3.52,3.5,3.5,84000.0,3.207,3.2161,3.1978,3.1978,84000.0
2006-12-19 12:30:00,3.5,3.52,3.5,3.52,19000.0,3.1978,3.2161,3.1978,3.2161,19000.0
2006-12-19 13:00:00,3.52,3.52,3.49,3.5,145000.0,3.2161,3.2161,3.1887,3.1978,145000.0
2006-12-19 13:30:00,3.5,3.51,3.5,3.51,17000.0,3.1978,3.207,3.1978,3.207,17000.0
2006-12-19 14:00:00,3.5,3.52,3.48,3.51,47500.0,3.1978,3.2161,3.1795,3.207,47500.0
2006-12-19 14:30:00,3.51,3.52,3.51,3.52,31000.0,3.207,3.2161,3.207,3.2161,31000.0
2006-12-19 15:00:00,3.51,3.53,3.51,3.51,56500.0,3.207,3.2252,3.207,3.207,56500.0
2006-12-19 15:30:00,3.52,3.52,3.49,3.51,87500.0,3.2161,3.2161,3.1887,3.207,87500.0
2006-12-20 09:30:00,3.52,3.56,3.52,3.55,51000.0,3.2161,3.2526,3.2161,3.2435,51000.0
2006-12-20 10:00:00,3.56,3.56,3.54,3.55,36000.0,3.2526,3.2526,3.2344,3.2435,36000.0
2006-12-20 10:30:00,3.55,3.56,3.54,3.55,32000.0,3.2435,3.2526,3.2344,3.2435,32000.0
2006-12-20 11:00:00,3.56,3.56,3.55,3.55,21500.0,3.2526,3.2526,3.2435,3.2435,21500.0
2006-12-20 11:30:00,3.55,3.56,3.54,3.55,83000.0,3.2435,3.2526,3.2344,3.2435,83000.0
2006-12-20 12:00:00,3.55,3.57,3.55,3.56,135500.0,3.2435,3.2618,3.2435,3.2526,135500.0
2006-12-20 12:30:00,3.56,3.57,3.56,3.57,83500.0,3.2526,3.2618,3.2526,3.2618,83500.0
2006-12-20 13:00:00,3.57,3.57,3.56,3.56,20500.0,3.2618,3.2618,3.2526,3.2526,20500.0
2006-12-20 13:30:00,3.56,3.56,3.55,3.55,62500.0,3.2526,3.2526,3.2435,3.2435,62500.0
2006-12-20 14:00:00,3.55,3.56,3.55,3.56,25500.0,3.2435,3.2526,3.2435,3.2526,25500.0
2006-12-20 14:30:00,3.56,3.56,3.55,3.56,33500.0,3.2526,3.2526,3.2435,3.2526,33500.0
2006-12-20 15:00:00,3.56,3.57,3.56,3.56,35000.0,3.2526,3.2618,3.2526,3.2526,35000.0
2006-12-20 15:30:00,3.56,3.56,3.54,3.55,137000.0,3.2526,3.2526,3.2344,3.2435,137000.0
2006-12-21 09:30:00,3.56,3.6,3.54,3.6,116500.0,3.2526,3.2892,3.2344,3.2892,116500.0
2006-12-21 10:00:00,3.6,3.61,3.59,3.6,84000.0,3.2892,3.2983,3.28,3.2892,84000.0
2006-12-21 10:30:00,3.6,3.61,3.6,3.6,60000.0,3.2892,3.2983,3.2892,3.2892,60000.0
2006-12-21 11:00:00,3.61,3.61,3.6,3.6,23500.0,3.2983,3.2983,3.2892,3.2892,23500.0
2006-12-21 11:30:00,3.6,3.61,3.6,3.61,65500.0,3.2892,3.2983,3.2892,3.2983,65500.0
2006-12-21 12:00:00,3.61,3.61,3.6,3.6,22500.0,3.2983,3.2983,3.2892,3.2892,22500.0
2006-12-21 12:30:00,3.6,3.6,3.56,3.56,154000.0,3.2892,3.2892,3.2526,3.2526,154000.0
2006-12-21 13:00:00,3.56,3.56,3.55,3.55,74000.0,3.2526,3.2526,3.2435,3.2435,74000.0
2006-12-21 13:30:00,3.55,3.56,3.55,3.55,59000.0,3.2435,3.2526,3.2435,3.2435,59000.0
2006-12-21 14:00:00,3.55,3.55,3.53,3.54,237500.0,3.2435,3.2435,3.2252,3.2344,237500.0
2006-12-21 14:30:00,3.54,3.54,3.54,3.54,93000.0,3.2344,3.2344,3.2344,3.2344,93000.0
2006-12-21 15:00:00,3.54,3.55,3.54,3.55,83000.0,3.2344,3.2435,3.2344,3.2435,83000.0
2006-12-21 15:30:00,3.55,3.56,3.55,3.56,136000.0,3.2435,3.2526,3.2435,3.2526,136000.0
2006-12-22 09:30:00,3.56,3.56,3.53,3.53,54000.0,3.2526,3.2526,3.2252,3.2252,54000.0
2006-12-22 10:00:00,3.53,3.57,3.53,3.57,87000.0,3.2252,3.2618,3.2252,3.2618,87000.0
2006-12-22 10:30:00,3.58,3.59,3.55,3.55,70000.0,3.2709,3.28,3.2435,3.2435,70000.0
2006-12-22 11:00:00,3.56,3.56,3.54,3.54,149000.0,3.2526,3.2526,3.2344,3.2344,149000.0
2006-12-22 11:30:00,3.55,3.55,3.54,3.54,103500.0,3.2435,3.2435,3.2344,3.2344,103500.0
2006-12-22 12:00:00,3.54,3.54,3.51,3.52,94500.0,3.2344,3.2344,3.207,3.2161,94500.0
2006-12-22 12:30:00,3.52,3.53,3.52,3.52,85500.0,3.2161,3.2252,3.2161,3.2161,85500.0
2006-12-22 13:00:00,3.52,3.53,3.52,3.53,48000.0,3.2161,3.2252,3.2161,3.2252,48000.0
2006-12-22 13:30:00,3.53,3.54,3.53,3.54,53000.0,3.2252,3.2344,3.2252,3.2344,53000.0
2006-12-22 14:00:00,3.54,3.55,3.53,3.53,41000.0,3.2344,3.2435,3.2252,3.2252,41000.0
2006-12-22 14:30:00,3.53,3.54,3.52,3.52,120500.0,3.2252,3.2344,3.2161,3.2161,120500.0
2006-12-22 15:00:00,3.53,3.53,3.52,3.53,52500.0,3.2252,3.2252,3.2161,3.2252,52500.0
2006-12-22 15:30:00,3.53,3.54,3.52,3.54,49000.0,3.2252,3.2344,3.2161,3.2344,49000.0
2006-12-26 09:30:00,3.53,3.56,3.51,3.55,209500.0,3.2252,3.2526,3.207,3.2435,209500.0
2006-12-26 10:00:00,3.54,3.58,3.54,3.57,48000.0,3.2344,3.2709,3.2344,3.2618,48000.0
2006-12-26 10:30:00,3.58,3.59,3.57,3.57,39500.0,3.2709,3.28,3.2618,3.2618,39500.0
2006-12-26 11:00:00,3.58,3.58,3.57,3.58,31000.0,3.2709,3.2709,3.2618,3.2709,31000.0
2006-12-26 11:30:00,3.58,3.58,3.57,3.58,12000.0,3.2709,3.2709,3.2618,3.2709,12000.0
2006-12-26 12:00:00,3.58,3.58,3.56,3.56,27000.0,3.2709,3.2709,3.2526,3.2526,27000.0
2006-12-26 12:30:00,3.57,3.57,3.56,3.57,8500.0,3.2618,3.2618,3.2526,3.2618,8500.0
2006-12-26 13:00:00,3.57,3.57,3.56,3.56,29000.0,3.2618,3.2618,3.2526,3.2526,29000.0
2006-12-26 13:30:00,3.56,3.57,3.56,3.56,39000.0,3.2526,3.2618,3.2526,3.2526,39000.0
2006-12-26 14:00:00,3.55,3.56,3.55,3.56,10500.0,3.2435,3.2526,3.2435,3.2526,10500.0
2006-12-26 14:30:00,3.56,3.56,3.55,3.56,14000.0,3.2526,3.2526,3.2435,3.2526,14000.0
2006-12-26 15:00:00,3.56,3.56,3.56,3.56,37000.0,3.2526,3.2526,3.2526,3.2526,37000.0
2006-12-26 15:30:00,3.56,3.56,3.55,3.56,195000.0,3.2526,3.2526,3.2435,3.2526,195000.0
2006-12-27 09:30:00,3.57,3.63,3.56,3.63,406000.0,3.2618,3.3166,3.2526,3.3166,406000.0
2006-12-27 10:00:00,3.63,3.66,3.63,3.65,89500.0,3.3166,3.344,3.3166,3.3349,89500.0
2006-12-27 10:30:00,3.66,3.67,3.64,3.66,144000.0,3.344,3.3531,3.3257,3.344,144000.0
2006-12-27 11:00:00,3.66,3.68,3.66,3.67,70500.0,3.344,3.3623,3.344,3.3531,70500.0
2006-12-27 11:30:00,3.67,3.67,3.66,3.67,139500.0,3.3531,3.3531,3.344,3.3531,139500.0
2006-12-27 12:00:00,3.67,3.67,3.66,3.67,74500.0,3.3531,3.3531,3.344,3.3531,74500.0
2006-12-27 12:30:00,3.66,3.68,3.66,3.67,50500.0,3.344,3.3623,3.344,3.3531,50500.0
2006-12-27 13:00:00,3.67,3.67,3.66,3.66,38000.0,3.3531,3.3531,3.344,3.344,38000.0
2006-12-27 13:30:00,3.67,3.67,3.65,3.66,48000.0,3.3531,3.3531,3.3349,3.344,48000.0
2006-12-27 14:00:00,3.66,3.66,3.64,3.66,107500.0,3.344,3.344,3.3257,3.344,107500.0
2006-12-27 14:30:00,3.66,3.67,3.66,3.67,92500.0,3.344,3.3531,3.344,3.3531,92500.0
2006-12-27 15:00:00,3.67,3.67,3.66,3.66,401000.0,3.3531,3.3531,3.344,3.344,401000.0
2006-12-27 15:30:00,3.65,3.65,3.63,3.65,374000.0,3.3349,3.3349,3.3166,3.3349,374000.0
2006-12-28 09:30:00,3.66,3.66,3.63,3.64,179000.0,3.344,3.344,3.3166,3.3257,179000.0
2006-12-28 10:00:00,3.65,3.67,3.64,3.66,66000.0,3.3349,3.3531,3.3257,3.344,66000.0
2006-12-28 10:30:00,3.66,3.67,3.66,3.66,69500.0,3.344,3.3531,3.344,3.344,69500.0
2006-12-28 11:00:00,3.66,3.67,3.65,3.67,75000.0,3.344,3.3531,3.3349,3.3531,75000.0
2006-12-28 11:30:00,3.67,3.69,3.67,3.68,83500.0,3.3531,3.3714,3.3531,3.3623,83500.0
2006-12-28 12:00:00,3.68,3.7,3.67,3.69,77500.0,3.3623,3.3805,3.3531,3.3714,77500.0
2006-12-28 12:30:00,3.69,3.7,3.69,3.69,118000.0,3.3714,3.3805,3.3714,3.3714,118000.0
2006-12-28 13:00:00,3.69,3.7,3.65,3.67,377500.0,3.3714,3.3805,3.3349,3.3531,377500.0
2006-12-28 13:30:00,3.67,3.7,3.67,3.7,99000.0,3.3531,3.3805,3.3531,3.3805,99000.0
2006-12-28 14:00:00,3.7,3.71,3.69,3.7,87000.0,3.3805,3.3897,3.3714,3.3805,87000.0
2006-12-28 14:30:00,3.71,3.71,3.69,3.7,93500.0,3.3897,3.3897,3.3714,3.3805,93500.0
2006-12-28 15:00:00,3.7,3.71,3.67,3.67,203000.0,3.3805,3.3897,3.3531,3.3531,203000.0
2006-12-28 15:30:00,3.67,3.68,3.65,3.67,567000.0,3.3531,3.3623,3.3349,3.3531,567000.0
2006-12-29 09:30:00,3.67,3.67,3.64,3.66,38000.0,3.3531,3.3531,3.3257,3.344,38000.0
2006-12-29 10:00:00,3.66,3.66,3.65,3.66,19500.0,3.344,3.344,3.3349,3.344,19500.0
2006-12-29 10:30:00,3.66,3.66,3.65,3.65,43500.0,3.344,3.344,3.3349,3.3349,43500.0
2006-12-29 11:00:00,3.65,3.66,3.65,3.66,49000.0,3.3349,3.344,3.3349,3.344,49000.0
2006-12-29 11:30:00,3.66,3.66,3.66,3.66,15500.0,3.344,3.344,3.344,3.344,15500.0
2006-12-29 12:00:00,3.66,3.66,3.66,3.66,14500.0,3.344,3.344,3.344,3.344,14500.0
2006-12-29 12:30:00,3.66,3.66,3.66,3.66,22500.0,3.344,3.344,3.344,3.344,22500.0
2006-12-29 13:00:00,3.66,3.66,3.66,3.66,29000.0,3.344,3.344,3.344,3.344,29000.0
2006-12-29 13:30:00,3.66,3.66,3.66,3.66,49500.0,3.344,3.344,3.344,3.344,49500.0
2006-12-29 14:00:00,3.66,3.66,3.63,3.63,60500.0,3.344,3.344,3.3166,3.3166,60500.0
2006-12-29 14:30:00,3.63,3.64,3.63,3.64,56500.0,3.3166,3.3257,3.3166,3.3257,56500.0
2006-12-29 15:00:00,3.64,3.65,3.64,3.64,87500.0,3.3257,3.3349,3.3257,3.3257,87500.0
2006-12-29 15:30:00,3.64,3.65,3.61,3.61,190000.0,3.3257,3.3349,3.2983,3.2983,190000.0
2007-01-03 09:30:00,3.65,3.66,3.61,3.64,123500.0,3.3349,3.344,3.2983,3.3257,123500.0
2007-01-03 10:00:00,3.64,3.65,3.61,3.63,124500.0,3.3257,3.3349,3.2983,3.3166,124500.0
2007-01-03 10:30:00,3.63,3.63,3.58,3.59,142000.0,3.3166,3.3166,3.2709,3.28,142000.0
2007-01-03 11:00:00,3.59,3.59,3.57,3.57,163000.0,3.28,3.28,3.2618,3.2618,163000.0
2007-01-03 11:30:00,3.57,3.6,3.57,3.59,327000.0,3.2618,3.2892,3.2618,3.28,327000.0
2007-01-03 12:00:00,3.58,3.58,3.57,3.57,56500.0,3.2709,3.2709,3.2618,3.2618,56500.0
2007-01-03 12:30:00,3.57,3.58,3.56,3.58,97500.0,3.2618,3.2709,3.2526,3.2709,97500.0
2007-01-03 13:00:00,3.58,3.58,3.56,3.56,91500.0,3.2709,3.2709,3.2526,3.2526,91500.0
2007-01-03 13:30:00,3.57,3.57,3.55,3.56,88500.0,3.2618,3.2618,3.2435,3.2526,88500.0
2007-01-03 14:00:00,3.56,3.56,3.53,3.54,153000.0,3.2526,3.2526,3.2252,3.2344,153000.0
2007-01-03 14:30:00,3.54,3.54,3.52,3.52,135500.0,3.2344,3.2344,3.2161,3.2161,135500.0
2007-01-03 15:00:00,3.52,3.54,3.52,3.54,71000.0,3.2161,3.2344,3.2161,3.2344,71000.0
2007-01-03 15:30:00,3.54,3.57,3.54,3.57,230000.0,3.2344,3.2618,3.2344,3.2618,230000.0
2007-01-04 09:30:00,3.55,3.56,3.51,3.53,167000.0,3.2435,3.2526,3.207,3.2252,167000.0
2007-01-04 10:00:00,3.54,3.55,3.51,3.52,71000.0,3.2344,3.2435,3.207,3.2161,71000.0
2007-01-04 10:30:00,3.52,3.53,3.51,3.52,200500.0,3.2161,3.2252,3.207,3.2161,200500.0
2007-01-04 11:00:00,3.52,3.54,3.52,3.53,72000.0,3.2161,3.2344,3.2161,3.2252,72000.0
2007-01-04 11:30:00,3.53,3.55,3.52,3.55,67500.0,3.2252,3.2435,3.2161,3.2435,67500.0
2007-01-04 12:00:00,3.55,3.55,3.55,3.55,59000.0,3.2435,3.2435,3.2435,3.2435,59000.0
2007-01-04 12:30:00,3.55,3.56,3.55,3.56,21500.0,3.2435,3.2526,3.2435,3.2526,21500.0
2007-01-04 13:00:00,3.56,3.57,3.55,3.56,43500.0,3.2526,3.2618,3.2435,3.2526,43500.0
2007-01-04 13:30:00,3.56,3.56,3.53,3.54,95000.0,3.2526,3.2526,3.2252,3.2344,95000.0
2007-01-04 14:00:00,3.54,3.55,3.54,3.55,104500.0,3.2344,3.2435,3.2344,3.2435,104500.0
2007-01-04 14:30:00,3.54,3.56,3.54,3.56,72000.0,3.2344,3.2526,3.2344,3.2526,72000.0
2007-01-04 15:00:00,3.56,3.57,3.56,3.57,87000.0,3.2526,3.2618,3.2526,3.2618,87000.0
2007-01-04 15:30:00,3.57,3.58,3.56,3.56,119500.0,3.2618,3.2709,3.2526,3.2526,119500.0
2007-01-05 09:30:00,3.54,3.56,3.49,3.54,216000.0,3.2344,3.2526,3.1887,3.2344,216000.0
2007-01-05 10:00:00,3.54,3.56,3.53,3.53,85000.0,3.2344,3.2526,3.2252,3.2252,85000.0
2007-01-05 10:30:00,3.53,3.56,3.53,3.53,70500.0,3.2252,3.2526,3.2252,3.2252,70500.0
2007-01-05 11:00:00,3.53,3.54,3.51,3.52,189000.0,3.2252,3.2344,3.207,3.2161,189000.0
2007-01-05 11:30:00,3.52,3.52,3.51,3.51,119500.0,3.2161,3.2161,3.207,3.207,119500.0
2007-01-05 12:00:00,3.51,3.53,3.51,3.53,48500.0,3.207,3.2252,3.207,3.2252,48500.0
2007-01-05 12:30:00,3.52,3.53,3.52,3.53,62000.0,3.2161,3.2252,3.2161,3.2252,62000.0
2007-01-05 13:00:00,3.53,3.54,3.52,3.53,62000.0,3.2252,3.2344,3.2161,3.2252,62000.0
2007-01-05 13:30:00,3.53,3.53,3.51,3.51,85500.0,3.2252,3.2252,3.207,3.207,85500.0
2007-01-05 14:00:00,3.51,3.52,3.49,3.49,139500.0,3.207,3.2161,3.1887,3.1887,139500.0
2007-01-05 14:30:00,3.49,3.5,3.48,3.48,138500.0,3.1887,3.1978,3.1795,3.1795,138500.0
2007-01-05 15:00:00,3.48,3.48,3.47,3.48,111000.0,3.1795,3.1795,3.1704,3.1795,111000.0
2007-01-05 15:30:00,3.48,3.49,3.48,3.48,94500.0,3.1795,3.1887,3.1795,3.1795,94500.0
2007-01-08 09:30:00,3.47,3.51,3.46,3.5,159000.0,3.1704,3.207,3.1613,3.1978,159000.0
2007-01-08 10:00:00,3.5,3.51,3.49,3.49,114500.0,3.1978,3.207,3.1887,3.1887,114500.0
2007-01-08 10:30:00,3.49,3.52,3.49,3.5,68500.0,3.1887,3.2161,3.1887,3.1978,68500.0
2007-01-08 11:00:00,3.5,3.53,3.5,3.53,96000.0,3.1978,3.2252,3.1978,3.2252,96000.0
2007-01-08 11:30:00,3.52,3.54,3.52,3.54,133500.0,3.2161,3.2344,3.2161,3.2344,133500.0
2007-01-08 12:00:00,3.54,3.54,3.52,3.52,34500.0,3.2344,3.2344,3.2161,3.2161,34500.0
2007-01-08 12:30:00,3.52,3.54,3.52,3.54,77500.0,3.2161,3.2344,3.2161,3.2344,77500.0
2007-01-08 13:00:00,3.54,3.54,3.53,3.53,39000.0,3.2344,3.2344,3.2252,3.2252,39000.0
2007-01-08 13:30:00,3.53,3.55,3.53,3.55,63500.0,3.2252,3.2435,3.2252,3.2435,63500.0
2007-01-08 14:00:00,3.55,3.56,3.54,3.55,42500.0,3.2435,3.2526,3.2344,3.2435,42500.0
2007-01-08 14:30:00,3.55,3.55,3.54,3.54,28000.0,3.2435,3.2435,3.2344,3.2344,28000.0
2007-01-08 15:00:00,3.55,3.6,3.55,3.55,102500.0,3.2435,3.2892,3.2435,3.2435,102500.0
2007-01-08 15:30:00,3.55,3.57,3.53,3.53,130000.0,3.2435,3.2618,3.2252,3.2252,130000.0
2007-01-09 09:30:00,3.55,3.55,3.52,3.52,98000.0,3.2435,3.2435,3.2161,3.2161,98000.0
2007-01-09 10:00:00,3.52,3.54,3.52,3.53,50000.0,3.2161,3.2344,3.2161,3.2252,50000.0
2007-01-09 10:30:00,3.53,3.53,3.53,3.53,29000.0,3.2252,3.2252,3.2252,3.2252,29000.0
2007-01-09 11:00:00,3.53,3.53,3.51,3.51,78000.0,3.2252,3.2252,3.207,3.207,78000.0
2007-01-09 11:30:00,3.51,3.51,3.5,3.5,96500.0,3.207,3.207,3.1978,3.1978,96500.0
2007-01-09 12:00:00,3.5,3.5,3.49,3.49,63000.0,3.1978,3.1978,3.1887,3.1887,63000.0
2007-01-09 12:30:00,3.49,3.5,3.49,3.5,66000.0,3.1887,3.1978,3.1887,3.1978,66000.0
2007-01-09 13:00:00,3.5,3.51,3.49,3.51,38500.0,3.1978,3.207,3.1887,3.207,38500.0
2007-01-09 13:30:00,3.51,3.53,3.51,3.52,44500.0,3.207,3.2252,3.207,3.2161,44500.0
2007-01-09 14:00:00,3.53,3.54,3.52,3.53,43500.0,3.2252,3.2344,3.2161,3.2252,43500.0
2007-01-09 14:30:00,3.53,3.56,3.52,3.56,214500.0,3.2252,3.2526,3.2161,3.2526,214500.0
2007-01-09 15:00:00,3.55,3.56,3.54,3.56,65500.0,3.2435,3.2526,3.2344,3.2526,65500.0
2007-01-09 15:30:00,3.56,3.58,3.56,3.57,310000.0,3.2526,3.2709,3.2526,3.2618,310000.0
2007-01-10 09:30:00,3.54,3.56,3.53,3.56,67000.0,3.2344,3.2526,3.2252,3.2526,67000.0
2007-01-10 10:00:00,3.56,3.56,3.54,3.54,33000.0,3.2526,3.2526,3.2344,3.2344,33000.0
2007-01-10 10:30:00,3.55,3.56,3.54,3.55,30500.0,3.2435,3.2526,3.2344,3.2435,30500.0
2007-01-10 11:00:00,3.55,3.57,3.54,3.55,69000.0,3.2435,3.2618,3.2344,3.2435,69000.0
2007-01-10 11:30:00,3.55,3.57,3.55,3.55,84000.0,3.2435,3.2618,3.2435,3.2435,84000.0
2007-01-10 12:00:00,3.55,3.55,3.52,3.52,76000.0,3.2435,3.2435,3.2161,3.2161,76000.0
2007-01-10 12:30:00,3.52,3.52,3.51,3.52,48500.0,3.2161,3.2161,3.207,3.2161,48500.0
2007-01-10 13:00:00,3.52,3.53,3.52,3.53,36500.0,3.2161,3.2252,3.2161,3.2252,36500.0
2007-01-10 13:30:00,3.52,3.53,3.52,3.52,74000.0,3.2161,3.2252,3.2161,3.2161,74000.0
2007-01-10 14:00:00,3.52,3.53,3.52,3.52,35500.0,3.2161,3.2252,3.2161,3.2161,35500.0
2007-01-10 14:30:00,3.52,3.54,3.52,3.54,44500.0,3.2161,3.2344,3.2161,3.2344,44500.0
2007-01-10 15:00:00,3.53,3.54,3.53,3.53,36500.0,3.2252,3.2344,3.2252,3.2252,36500.0
2007-01-10 15:30:00,3.53,3.56,3.53,3.56,66500.0,3.2252,3.2526,3.2252,3.2526,66500.0
2007-01-11 09:30:00,3.56,3.6,3.56,3.59,80000.0,3.2526,3.2892,3.2526,3.28,80000.0
2007-01-11 10:00:00,3.59,3.62,3.59,3.6,45000.0,3.28,3.3075,3.28,3.2892,45000.0
2007-01-11 10:30:00,3.6,3.6,3.58,3.58,46500.0,3.2892,3.2892,3.2709,3.2709,46500.0
2007-01-11 11:00:00,3.58,3.6,3.58,3.59,21000.0,3.2709,3.2892,3.2709,3.28,21000.0
2007-01-11 11:30:00,3.59,3.59,3.58,3.58,16500.0,3.28,3.28,3.2709,3.2709,16500.0
2007-01-11 12:00:00,3.59,3.6,3.59,3.59,70000.0,3.28,3.2892,3.28,3.28,70000.0
2007-01-11 12:30:00,3.6,3.6,3.59,3.59,29500.0,3.2892,3.2892,3.28,3.28,29500.0
2007-01-11 13:00:00,3.59,3.59,3.57,3.57,46000.0,3.28,3.28,3.2618,3.2618,46000.0
2007-01-11 13:30:00,3.58,3.58,3.57,3.57,29500.0,3.2709,3.2709,3.2618,3.2618,29500.0
2007-01-11 14:00:00,3.57,3.57,3.54,3.55,44500.0,3.2618,3.2618,3.2344,3.2435,44500.0
2007-01-11 14:30:00,3.55,3.56,3.55,3.56,64500.0,3.2435,3.2526,3.2435,3.2526,64500.0
2007-01-11 15:00:00,3.56,3.57,3.55,3.56,55500.0,3.2526,3.2618,3.2435,3.2526,55500.0
2007-01-11 15:30:00,3.56,3.58,3.56,3.58,198000.0,3.2526,3.2709,3.2526,3.2709,198000.0
2007-01-12 09:30:00,3.57,3.59,3.57,3.57,50000.0,3.2618,3.28,3.2618,3.2618,50000.0
2007-01-12 10:00:00,3.57,3.59,3.57,3.57,34000.0,3.2618,3.28,3.2618,3.2618,34000.0
2007-01-12 10:30:00,3.58,3.58,3.57,3.57,19000.0,3.2709,3.2709,3.2618,3.2618,19000.0
2007-01-12 11:00:00,3.57,3.57,3.56,3.57,26000.0,3.2618,3.2618,3.2526,3.2618,26000.0
2007-01-12 11:30:00,3.57,3.57,3.55,3.55,45000.0,3.2618,3.2618,3.2435,3.2435,45000.0
2007-01-12 12:00:00,3.55,3.56,3.55,3.56,37000.0,3.2435,3.2526,3.2435,3.2526,37000.0
2007-01-12 12:30:00,3.56,3.56,3.56,3.56,106000.0,3.2526,3.2526,3.2526,3.2526,106000.0
2007-01-12 13:00:00,3.56,3.57,3.55,3.55,79000.0,3.2526,3.2618,3.2435,3.2435,79000.0
2007-01-12 13:30:00,3.56,3.56,3.55,3.55,41500.0,3.2526,3.2526,3.2435,3.2435,41500.0
2007-01-12 14:00:00,3.55,3.55,3.54,3.55,41500.0,3.2435,3.2435,3.2344,3.2435,41500.0
2007-01-12 14:30:00,3.55,3.56,3.55,3.55,63000.0,3.2435,3.2526,3.2435,3.2435,63000.0
2007-01-12 15:00:00,3.55,3.56,3.55,3.55,104000.0,3.2435,3.2526,3.2435,3.2435,104000.0
2007-01-12 15:30:00,3.55,3.57,3.55,3.56,363500.0,3.2435,3.2618,3.2435,3.2526,363500.0
2007-01-16 09:30:00,3.59,3.61,3.56,3.56,107000.0,3.28,3.2983,3.2526,3.2526,107000.0
2007-01-16 10:00:00,3.57,3.58,3.56,3.57,48500.0,3.2618,3.2709,3.2526,3.2618,48500.0
2007-01-16 10:30:00,3.57,3.57,3.55,3.55,39500.0,3.2618,3.2618,3.2435,3.2435,39500.0
2007-01-16 11:00:00,3.55,3.57,3.55,3.57,20500.0,3.2435,3.2618,3.2435,3.2618,20500.0
2007-01-16 11:30:00,3.57,3.57,3.56,3.56,11500.0,3.2618,3.2618,3.2526,3.2526,11500.0
2007-01-16 12:00:00,3.56,3.56,3.55,3.56,46500.0,3.2526,3.2526,3.2435,3.2526,46500.0
2007-01-16 12:30:00,3.56,3.56,3.53,3.54,66500.0,3.2526,3.2526,3.2252,3.2344,66500.0
2007-01-16 13:00:00,3.54,3.55,3.53,3.54,45500.0,3.2344,3.2435,3.2252,3.2344,45500.0
2007-01-16 13:30:00,3.54,3.54,3.51,3.52,169500.0,3.2344,3.2344,3.207,3.2161,169500.0
2007-01-16 14:00:00,3.52,3.52,3.51,3.52,150000.0,3.2161,3.2161,3.207,3.2161,150000.0
2007-01-16 14:30:00,3.52,3.52,3.51,3.52,80500.0,3.2161,3.2161,3.207,3.2161,80500.0
2007-01-16 15:00:00,3.52,3.52,3.5,3.51,103000.0,3.2161,3.2161,3.1978,3.207,103000.0
2007-01-16 15:30:00,3.51,3.53,3.51,3.51,210500.0,3.207,3.2252,3.207,3.207,210500.0
2007-01-17 09:30:00,3.49,3.53,3.47,3.53,117000.0,3.1887,3.2252,3.1704,3.2252,117000.0
2007-01-17 10:00:00,3.52,3.52,3.51,3.52,46000.0,3.2161,3.2161,3.207,3.2161,46000.0
2007-01-17 10:30:00,3.51,3.52,3.5,3.52,69500.0,3.207,3.2161,3.1978,3.2161,69500.0
2007-01-17 11:00:00,3.52,3.54,3.52,3.54,51000.0,3.2161,3.2344,3.2161,3.2344,51000.0
2007-01-17 11:30:00,3.54,3.55,3.54,3.54,34000.0,3.2344,3.2435,3.2344,3.2344,34000.0
2007-01-17 12:00:00,3.54,3.55,3.54,3.54,34500.0,3.2344,3.2435,3.2344,3.2344,34500.0
2007-01-17 12:30:00,3.54,3.55,3.54,3.55,66000.0,3.2344,3.2435,3.2344,3.2435,66000.0
2007-01-17 13:00:00,3.55,3.56,3.55,3.56,40500.0,3.2435,3.2526,3.2435,3.2526,40500.0
2007-01-17 13:30:00,3.56,3.57,3.55,3.56,58500.0,3.2526,3.2618,3.2435,3.2526,58500.0
2007-01-17 14:00:00,3.56,3.56,3.53,3.53,56500.0,3.2526,3.2526,3.2252,3.2252,56500.0
2007-01-17 14:30:00,3.54,3.55,3.53,3.54,79500.0,3.2344,3.2435,3.2252,3.2344,79500.0
2007-01-17 15:00:00,3.54,3.55,3.53,3.53,47500.0,3.2344,3.2435,3.2252,3.2252,47500.0
2007-01-17 15:30:00,3.53,3.53,3.51,3.52,190500.0,3.2252,3.2252,3.207,3.2161,190500.0
2007-01-18 09:30:00,3.52,3.55,3.48,3.49,70000.0,3.2161,3.2435,3.1795,3.1887,70000.0
2007-01-18 10:00:00,3.49,3.49,3.44,3.45,138000.0,3.1887,3.1887,3.143,3.1521,138000.0
2007-01-18 10:30:00,3.45,3.46,3.43,3.46,88000.0,3.1521,3.1613,3.1339,3.1613,88000.0
2007-01-18 11:00:00,3.46,3.49,3.46,3.46,60000.0,3.1613,3.1887,3.1613,3.1613,60000.0
2007-01-18 11:30:00,3.46,3.49,3.46,3.49,64000.0,3.1613,3.1887,3.1613,3.1887,64000.0
2007-01-18 12:00:00,3.49,3.5,3.48,3.49,38500.0,3.1887,3.1978,3.1795,3.1887,38500.0
2007-01-18 12:30:00,3.49,3.49,3.48,3.48,20500.0,3.1887,3.1887,3.1795,3.1795,20500.0
2007-01-18 13:00:00,3.48,3.48,3.46,3.47,52000.0,3.1795,3.1795,3.1613,3.1704,52000.0
2007-01-18 13:30:00,3.47,3.47,3.46,3.46,55500.0,3.1704,3.1704,3.1613,3.1613,55500.0
2007-01-18 14:00:00,3.46,3.46,3.45,3.45,58500.0,3.1613,3.1613,3.1521,3.1521,58500.0
2007-01-18 14:30:00,3.45,3.45,3.45,3.45,74500.0,3.1521,3.1521,3.1521,3.1521,74500.0
2007-01-18 15:00:00,3.45,3.47,3.45,3.47,53500.0,3.1521,3.1704,3.1521,3.1704,53500.0
2007-01-18 15:30:00,3.47,3.47,3.45,3.45,102500.0,3.1704,3.1704,3.1521,3.1521,102500.0
2007-01-19 09:30:00,3.44,3.44,3.4,3.42,267500.0,3.143,3.143,3.1064,3.1247,267500.0
2007-01-19 10:00:00,3.42,3.45,3.42,3.45,121500.0,3.1247,3.1521,3.1247,3.1521,121500.0
2007-01-19 10:30:00,3.45,3.48,3.44,3.48,113500.0,3.1521,3.1795,3.143,3.1795,113500.0
2007-01-19 11:00:00,3.48,3.49,3.45,3.45,50500.0,3.1795,3.1887,3.1521,3.1521,50500.0
2007-01-19 11:30:00,3.45,3.45,3.43,3.43,57000.0,3.1521,3.1521,3.1339,3.1339,57000.0
2007-01-19 12:00:00,3.43,3.43,3.42,3.43,50500.0,3.1339,3.1339,3.1247,3.1339,50500.0
2007-01-19 12:30:00,3.43,3.43,3.42,3.42,44500.0,3.1339,3.1339,3.1247,3.1247,44500.0
2007-01-19 13:00:00,3.42,3.43,3.42,3.43,67000.0,3.1247,3.1339,3.1247,3.1339,67000.0
2007-01-19 13:30:00,3.43,3.43,3.42,3.43,86500.0,3.1339,3.1339,3.1247,3.1339,86500.0
2007-01-19 14:00:00,3.43,3.44,3.43,3.44,56500.0,3.1339,3.143,3.1339,3.143,56500.0
2007-01-19 14:30:00,3.44,3.44,3.44,3.44,205000.0,3.143,3.143,3.143,3.143,205000.0
2007-01-19 15:00:00,3.44,3.44,3.44,3.44,167500.0,3.143,3.143,3.143,3.143,167500.0
2007-01-19 15:30:00,3.44,3.44,3.44,3.44,165500.0,3.143,3.143,3.143,3.143,165500.0
2007-01-22 09:30:00,3.43,3.43,3.4,3.41,125500.0,3.1339,3.1339,3.1064,3.1156,125500.0
2007-01-22 10:00:00,3.4,3.4,3.39,3.4,111000.0,3.1064,3.1064,3.0973,3.1064,111000.0
2007-01-22 10:30:00,3.4,3.4,3.39,3.4,40500.0,3.1064,3.1064,3.0973,3.1064,40500.0
2007-01-22 11:00:00,3.4,3.4,3.38,3.39,110500.0,3.1064,3.1064,3.0882,3.0973,110500.0
2007-01-22 11:30:00,3.39,3.4,3.39,3.39,66500.0,3.0973,3.1064,3.0973,3.0973,66500.0
2007-01-22 12:00:00,3.39,3.41,3.39,3.41,160500.0,3.0973,3.1156,3.0973,3.1156,160500.0
2007-01-22 12:30:00,3.41,3.42,3.4,3.41,75500.0,3.1156,3.1247,3.1064,3.1156,75500.0
2007-01-22 13:00:00,3.41,3.41,3.41,3.41,40000.0,3.1156,3.1156,3.1156,3.1156,40000.0
2007-01-22 13:30:00,3.41,3.41,3.4,3.41,103500.0,3.1156,3.1156,3.1064,3.1156,103500.0
2007-01-22 14:00:00,3.41,3.41,3.4,3.4,94500.0,3.1156,3.1156,3.1064,3.1064,94500.0
2007-01-22 14:30:00,3.4,3.4,3.39,3.39,166500.0,3.1064,3.1064,3.0973,3.0973,166500.0
2007-01-22 15:00:00,3.39,3.39,3.38,3.39,85500.0,3.0973,3.0973,3.0882,3.0973,85500.0
2007-01-22 15:30:00,3.39,3.4,3.39,3.4,155500.0,3.0973,3.1064,3.0973,3.1064,155500.0
2007-01-23 09:30:00,3.4,3.43,3.39,3.43,75500.0,3.1064,3.1339,3.0973,3.1339,75500.0
2007-01-23 10:00:00,3.43,3.46,3.43,3.46,74500.0,3.1339,3.1613,3.1339,3.1613,74500.0
2007-01-23 10:30:00,3.46,3.48,3.46,3.46,53500.0,3.1613,3.1795,3.1613,3.1613,53500.0
2007-01-23 11:00:00,3.47,3.5,3.47,3.48,66500.0,3.1704,3.1978,3.1704,3.1795,66500.0
2007-01-23 11:30:00,3.48,3.49,3.45,3.48,79500.0,3.1795,3.1887,3.1521,3.1795,79500.0
2007-01-23 12:00:00,3.48,3.48,3.47,3.47,21500.0,3.1795,3.1795,3.1704,3.1704,21500.0
2007-01-23 12:30:00,3.48,3.49,3.47,3.48,40500.0,3.1795,3.1887,3.1704,3.1795,40500.0
2007-01-23 13:00:00,3.48,3.5,3.48,3.5,50500.0,3.1795,3.1978,3.1795,3.1978,50500.0
2007-01-23 13:30:00,3.5,3.5,3.49,3.49,30000.0,3.1978,3.1978,3.1887,3.1887,30000.0
2007-01-23 14:00:00,3.48,3.49,3.47,3.47,20000.0,3.1795,3.1887,3.1704,3.1704,20000.0
2007-01-23 14:30:00,3.48,3.48,3.46,3.46,92500.0,3.1795,3.1795,3.1613,3.1613,92500.0
2007-01-23 15:00:00,3.46,3.47,3.45,3.47,124000.0,3.1613,3.1704,3.1521,3.1704,124000.0
2007-01-23 15:30:00,3.47,3.48,3.46,3.47,187000.0,3.1704,3.1795,3.1613,3.1704,187000.0
2007-01-24 09:30:00,3.46,3.5,3.46,3.49,94000.0,3.1613,3.1978,3.1613,3.1887,94000.0
2007-01-24 10:00:00,3.49,3.49,3.46,3.46,61500.0,3.1887,3.1887,3.1613,3.1613,61500.0
2007-01-24 10:30:00,3.46,3.47,3.46,3.47,81500.0,3.1613,3.1704,3.1613,3.1704,81500.0
2007-01-24 11:00:00,3.47,3.47,3.46,3.47,122500.0,3.1704,3.1704,3.1613,3.1704,122500.0
2007-01-24 11:30:00,3.47,3.48,3.45,3.45,104000.0,3.1704,3.1795,3.1521,3.1521,104000.0
2007-01-24 12:00:00,3.45,3.45,3.45,3.45,28000.0,3.1521,3.1521,3.1521,3.1521,28000.0
2007-01-24 12:30:00,3.45,3.46,3.45,3.46,33500.0,3.1521,3.1613,3.1521,3.1613,33500.0
2007-01-24 13:00:00,3.46,3.46,3.46,3.46,50000.0,3.1613,3.1613,3.1613,3.1613,50000.0
2007-01-24 13:30:00,3.46,3.46,3.45,3.46,87000.0,3.1613,3.1613,3.1521,3.1613,87000.0
2007-01-24 14:00:00,3.46,3.46,3.45,3.45,50000.0,3.1613,3.1613,3.1521,3.1521,50000.0
2007-01-24 14:30:00,3.45,3.46,3.45,3.45,87500.0,3.1521,3.1613,3.1521,3.1521,87500.0
2007-01-24 15:00:00,3.45,3.45,3.44,3.44,100000.0,3.1521,3.1521,3.143,3.143,100000.0
2007-01-24 15:30:00,3.44,3.46,3.44,3.45,169000.0,3.143,3.1613,3.143,3.1521,169000.0
2007-01-25 09:30:00,3.48,3.48,3.44,3.47,91500.0,3.1795,3.1795,3.143,3.1704,91500.0
2007-01-25 10:00:00,3.47,3.48,3.46,3.47,210000.0,3.1704,3.1795,3.1613,3.1704,210000.0
2007-01-25 10:30:00,3.47,3.48,3.46,3.47,46000.0,3.1704,3.1795,3.1613,3.1704,46000.0
2007-01-25 11:00:00,3.48,3.48,3.44,3.44,72000.0,3.1795,3.1795,3.143,3.143,72000.0
2007-01-25 11:30:00,3.44,3.44,3.42,3.42,52000.0,3.143,3.143,3.1247,3.1247,52000.0
2007-01-25 12:00:00,3.43,3.43,3.41,3.42,59500.0,3.1339,3.1339,3.1156,3.1247,59500.0
2007-01-25 12:30:00,3.42,3.44,3.42,3.43,55500.0,3.1247,3.143,3.1247,3.1339,55500.0
2007-01-25 13:00:00,3.43,3.45,3.43,3.44,22000.0,3.1339,3.1521,3.1339,3.143,22000.0
2007-01-25 13:30:00,3.45,3.45,3.41,3.41,26000.0,3.1521,3.1521,3.1156,3.1156,26000.0
2007-01-25 14:00:00,3.41,3.41,3.39,3.39,59500.0,3.1156,3.1156,3.0973,3.0973,59500.0
2007-01-25 14:30:00,3.39,3.4,3.38,3.38,159500.0,3.0973,3.1064,3.0882,3.0882,159500.0
2007-01-25 15:00:00,3.38,3.38,3.36,3.37,203000.0,3.0882,3.0882,3.0699,3.079,203000.0
2007-01-25 15:30:00,3.37,3.38,3.36,3.38,232500.0,3.079,3.0882,3.0699,3.0882,232500.0
2007-01-26 09:30:00,3.39,3.42,3.37,3.41,156000.0,3.0973,3.1247,3.079,3.1156,156000.0
2007-01-26 10:00:00,3.42,3.42,3.38,3.42,125000.0,3.1247,3.1247,3.0882,3.1247,125000.0
2007-01-26 10:30:00,3.42,3.45,3.42,3.45,125500.0,3.1247,3.1521,3.1247,3.1521,125500.0
2007-01-26 11:00:00,3.44,3.44,3.43,3.43,78500.0,3.143,3.143,3.1339,3.1339,78500.0
2007-01-26 11:30:00,3.43,3.43,3.41,3.41,68500.0,3.1339,3.1339,3.1156,3.1156,68500.0
2007-01-26 12:00:00,3.42,3.43,3.41,3.43,103000.0,3.1247,3.1339,3.1156,3.1339,103000.0
2007-01-26 12:30:00,3.43,3.43,3.43,3.43,34500.0,3.1339,3.1339,3.1339,3.1339,34500.0
2007-01-26 13:00:00,3.43,3.43,3.4,3.41,91500.0,3.1339,3.1339,3.1064,3.1156,91500.0
2007-01-26 13:30:00,3.41,3.42,3.4,3.42,46000.0,3.1156,3.1247,3.1064,3.1247,46000.0
2007-01-26 14:00:00,3.42,3.43,3.42,3.42,116500.0,3.1247,3.1339,3.1247,3.1247,116500.0
2007-01-26 14:30:00,3.42,3.43,3.42,3.42,49500.0,3.1247,3.1339,3.1247,3.1247,49500.0
2007-01-26 15:00:00,3.42,3.43,3.42,3.42,115000.0,3.1247,3.1339,3.1247,3.1247,115000.0
2007-01-26 15:30:00,3.42,3.43,3.42,3.43,215500.0,3.1247,3.1339,3.1247,3.1339,215500.0
2007-01-29 09:30:00,3.42,3.46,3.41,3.46,91000.0,3.1247,3.1613,3.1156,3.1613,91000.0
2007-01-29 10:00:00,3.46,3.46,3.45,3.46,83500.0,3.1613,3.1613,3.1521,3.1613,83500.0
2007-01-29 10:30:00,3.46,3.49,3.46,3.48,162500.0,3.1613,3.1887,3.1613,3.1795,162500.0
2007-01-29 11:00:00,3.49,3.49,3.48,3.48,83000.0,3.1887,3.1887,3.1795,3.1795,83000.0
2007-01-29 11:30:00,3.48,3.48,3.47,3.48,43000.0,3.1795,3.1795,3.1704,3.1795,43000.0
2007-01-29 12:00:00,3.48,3.49,3.48,3.49,37500.0,3.1795,3.1887,3.1795,3.1887,37500.0
2007-01-29 12:30:00,3.49,3.49,3.49,3.49,38000.0,3.1887,3.1887,3.1887,3.1887,38000.0
2007-01-29 13:00:00,3.49,3.49,3.48,3.48,59500.0,3.1887,3.1887,3.1795,3.1795,59500.0
2007-01-29 13:30:00,3.48,3.48,3.44,3.45,101000.0,3.1795,3.1795,3.143,3.1521,101000.0
2007-01-29 14:00:00,3.44,3.45,3.43,3.45,90000.0,3.143,3.1521,3.1339,3.1521,90000.0
2007-01-29 14:30:00,3.45,3.47,3.44,3.47,151500.0,3.1521,3.1704,3.143,3.1704,151500.0
2007-01-29 15:00:00,3.47,3.47,3.46,3.47,210000.0,3.1704,3.1704,3.1613,3.1704,210000.0
2007-01-29 15:30:00,3.47,3.47,3.46,3.47,199000.0,3.1704,3.1704,3.1613,3.1704,199000.0
2007-01-30 09:30:00,3.46,3.49,3.46,3.48,94500.0,3.1613,3.1887,3.1613,3.1795,94500.0
2007-01-30 10:00:00,3.48,3.5,3.46,3.49,104000.0,3.1795,3.1978,3.1613,3.1887,104000.0
2007-01-30 10:30:00,3.5,3.51,3.48,3.48,117000.0,3.1978,3.207,3.1795,3.1795,117000.0
2007-01-30 11:00:00,3.48,3.52,3.48,3.5,93500.0,3.1795,3.2161,3.1795,3.1978,93500.0
2007-01-30 11:30:00,3.5,3.51,3.5,3.51,23000.0,3.1978,3.207,3.1978,3.207,23000.0
2007-01-30 12:00:00,3.51,3.51,3.47,3.47,56000.0,3.207,3.207,3.1704,3.1704,56000.0
2007-01-30 12:30:00,3.47,3.5,3.47,3.5,69000.0,3.1704,3.1978,3.1704,3.1978,69000.0
2007-01-30 13:00:00,3.5,3.5,3.47,3.48,34500.0,3.1978,3.1978,3.1704,3.1795,34500.0
2007-01-30 13:30:00,3.48,3.5,3.48,3.49,45500.0,3.1795,3.1978,3.1795,3.1887,45500.0
2007-01-30 14:00:00,3.49,3.51,3.49,3.5,17500.0,3.1887,3.207,3.1887,3.1978,17500.0
2007-01-30 14:30:00,3.5,3.52,3.5,3.51,54000.0,3.1978,3.2161,3.1978,3.207,54000.0
2007-01-30 15:00:00,3.51,3.52,3.51,3.52,46000.0,3.207,3.2161,3.207,3.2161,46000.0
2007-01-30 15:30:00,3.52,3.52,3.5,3.51,100000.0,3.2161,3.2161,3.1978,3.207,100000.0
2007-01-31 09:30:00,3.5,3.52,3.48,3.51,58500.0,3.1978,3.2161,3.1795,3.207,58500.0
2007-01-31 10:00:00,3.51,3.52,3.49,3.5,50000.0,3.207,3.2161,3.1887,3.1978,50000.0
2007-01-31 10:30:00,3.5,3.52,3.49,3.52,75000.0,3.1978,3.2161,3.1887,3.2161,75000.0
2007-01-31 11:00:00,3.52,3.54,3.52,3.54,101000.0,3.2161,3.2344,3.2161,3.2344,101000.0
2007-01-31 11:30:00,3.54,3.56,3.54,3.55,89000.0,3.2344,3.2526,3.2344,3.2435,89000.0
2007-01-31 12:00:00,3.55,3.55,3.49,3.5,72000.0,3.2435,3.2435,3.1887,3.1978,72000.0
2007-01-31 12:30:00,3.5,3.53,3.5,3.53,61000.0,3.1978,3.2252,3.1978,3.2252,61000.0
2007-01-31 13:00:00,3.53,3.55,3.53,3.55,63000.0,3.2252,3.2435,3.2252,3.2435,63000.0
2007-01-31 13:30:00,3.54,3.57,3.54,3.56,82500.0,3.2344,3.2618,3.2344,3.2526,82500.0
2007-01-31 14:00:00,3.56,3.59,3.56,3.57,174500.0,3.2526,3.28,3.2526,3.2618,174500.0
2007-01-31 14:30:00,3.57,3.61,3.57,3.59,264500.0,3.2618,3.2983,3.2618,3.28,264500.0
2007-01-31 15:00:00,3.59,3.61,3.57,3.58,195000.0,3.28,3.2983,3.2618,3.2709,195000.0
2007-01-31 15:30:00,3.58,3.61,3.55,3.6,475000.0,3.2709,3.2983,3.2435,3.2892,475000.0
2007-02-01 09:30:00,3.54,3.63,3.54,3.59,247500.0,3.2344,3.3166,3.2344,3.28,247500.0
2007-02-01 10:00:00,3.58,3.62,3.58,3.59,145000.0,3.2709,3.3075,3.2709,3.28,145000.0
2007-02-01 10:30:00,3.59,3.61,3.58,3.59,97500.0,3.28,3.2983,3.2709,3.28,97500.0
2007-02-01 11:00:00,3.6,3.62,3.56,3.57,88000.0,3.2892,3.3075,3.2526,3.2618,88000.0
2007-02-01 11:30:00,3.57,3.61,3.56,3.61,75500.0,3.2618,3.2983,3.2526,3.2983,75500.0
2007-02-01 12:00:00,3.61,3.61,3.58,3.58,71000.0,3.2983,3.2983,3.2709,3.2709,71000.0
2007-02-01 12:30:00,3.58,3.58,3.56,3.57,70000.0,3.2709,3.2709,3.2526,3.2618,70000.0
2007-02-01 13:00:00,3.57,3.59,3.57,3.58,47500.0,3.2618,3.28,3.2618,3.2709,47500.0
2007-02-01 13:30:00,3.58,3.6,3.57,3.57,42500.0,3.2709,3.2892,3.2618,3.2618,42500.0
2007-02-01 14:00:00,3.57,3.58,3.57,3.57,44500.0,3.2618,3.2709,3.2618,3.2618,44500.0
2007-02-01 14:30:00,3.57,3.58,3.57,3.57,44500.0,3.2618,3.2709,3.2618,3.2618,44500.0
2007-02-01 15:00:00,3.57,3.57,3.57,3.57,78000.0,3.2618,3.2618,3.2618,3.2618,78000.0
2007-02-01 15:30:00,3.57,3.57,3.55,3.56,268500.0,3.2618,3.2618,3.2435,3.2526,268500.0
2007-02-02 09:30:00,3.57,3.59,3.55,3.56,126000.0,3.2618,3.28,3.2435,3.2526,126000.0
2007-02-02 10:00:00,3.56,3.58,3.53,3.54,104000.0,3.2526,3.2709,3.2252,3.2344,104000.0
2007-02-02 10:30:00,3.54,3.55,3.53,3.54,75500.0,3.2344,3.2435,3.2252,3.2344,75500.0
2007-02-02 11:00:00,3.53,3.54,3.53,3.54,37000.0,3.2252,3.2344,3.2252,3.2344,37000.0
2007-02-02 11:30:00,3.54,3.54,3.52,3.53,107500.0,3.2344,3.2344,3.2161,3.2252,107500.0
2007-02-02 12:00:00,3.53,3.54,3.52,3.53,89500.0,3.2252,3.2344,3.2161,3.2252,89500.0
2007-02-02 12:30:00,3.53,3.54,3.52,3.52,65500.0,3.2252,3.2344,3.2161,3.2161,65500.0
2007-02-02 13:00:00,3.53,3.55,3.53,3.55,67500.0,3.2252,3.2435,3.2252,3.2435,67500.0
2007-02-02 13:30:00,3.55,3.56,3.54,3.55,49000.0,3.2435,3.2526,3.2344,3.2435,49000.0
2007-02-02 14:00:00,3.55,3.55,3.53,3.53,45000.0,3.2435,3.2435,3.2252,3.2252,45000.0
2007-02-02 14:30:00,3.54,3.54,3.52,3.53,74500.0,3.2344,3.2344,3.2161,3.2252,74500.0
2007-02-02 15:00:00,3.53,3.55,3.53,3.54,92500.0,3.2252,3.2435,3.2252,3.2344,92500.0
2007-02-02 15:30:00,3.54,3.54,3.52,3.54,223000.0,3.2344,3.2344,3.2161,3.2344,223000.0
2007-02-05 09:30:00,3.54,3.6,3.54,3.55,85500.0,3.2344,3.2892,3.2344,3.2435,85500.0
2007-02-05 10:00:00,3.54,3.57,3.54,3.55,78000.0,3.2344,3.2618,3.2344,3.2435,78000.0
2007-02-05 10:30:00,3.55,3.57,3.55,3.57,56500.0,3.2435,3.2618,3.2435,3.2618,56500.0
2007-02-05 11:00:00,3.57,3.57,3.54,3.54,96000.0,3.2618,3.2618,3.2344,3.2344,96000.0
2007-02-05 11:30:00,3.55,3.58,3.55,3.58,57500.0,3.2435,3.2709,3.2435,3.2709,57500.0
2007-02-05 12:00:00,3.58,3.58,3.57,3.57,41500.0,3.2709,3.2709,3.2618,3.2618,41500.0
2007-02-05 12:30:00,3.57,3.6,3.57,3.6,79500.0,3.2618,3.2892,3.2618,3.2892,79500.0
2007-02-05 13:00:00,3.59,3.6,3.58,3.58,24000.0,3.28,3.2892,3.2709,3.2709,24000.0
2007-02-05 13:30:00,3.58,3.6,3.58,3.6,40000.0,3.2709,3.2892,3.2709,3.2892,40000.0
2007-02-05 14:00:00,3.6,3.61,3.6,3.6,45000.0,3.2892,3.2983,3.2892,3.2892,45000.0
2007-02-05 14:30:00,3.6,3.62,3.6,3.62,67000.0,3.2892,3.3075,3.2892,3.3075,67000.0
2007-02-05 15:00:00,3.61,3.62,3.61,3.62,78000.0,3.2983,3.3075,3.2983,3.3075,78000.0
2007-02-05 15:30:00,3.61,3.63,3.61,3.62,177500.0,3.2983,3.3166,3.2983,3.3075,177500.0
2007-02-06 09:30:00,3.63,3.64,3.6,3.63,66500.0,3.3166,3.3257,3.2892,3.3166,66500.0
2007-02-06 10:00:00,3.63,3.63,3.62,3.63,28000.0,3.3166,3.3166,3.3075,3.3166,28000.0
2007-02-06 10:30:00,3.63,3.65,3.63,3.65,127000.0,3.3166,3.3349,3.3166,3.3349,127000.0
2007-02-06 11:00:00,3.65,3.69,3.65,3.68,246500.0,3.3349,3.3714,3.3349,3.3623,246500.0
2007-02-06 11:30:00,3.68,3.7,3.68,3.69,202000.0,3.3623,3.3805,3.3623,3.3714,202000.0
2007-02-06 12:00:00,3.69,3.72,3.69,3.71,170500.0,3.3714,3.3988,3.3714,3.3897,170500.0
2007-02-06 12:30:00,3.71,3.73,3.7,3.7,232500.0,3.3897,3.408,3.3805,3.3805,232500.0
2007-02-06 13:00:00,3.7,3.7,3.69,3.69,83000.0,3.3805,3.3805,3.3714,3.3714,83000.0
2007-02-06 13:30:00,3.69,3.69,3.68,3.69,35500.0,3.3714,3.3714,3.3623,3.3714,35500.0
2007-02-06 14:00:00,3.69,3.69,3.67,3.67,41000.0,3.3714,3.3714,3.3531,3.3531,41000.0
2007-02-06 14:30:00,3.67,3.67,3.66,3.66,169500.0,3.3531,3.3531,3.344,3.344,169500.0
2007-02-06 15:00:00,3.66,3.68,3.66,3.68,261000.0,3.344,3.3623,3.344,3.3623,261000.0
2007-02-06 15:30:00,3.68,3.7,3.68,3.69,195500.0,3.3623,3.3805,3.3623,3.3714,195500.0
2007-02-07 09:30:00,3.69,3.69,3.66,3.68,75000.0,3.3714,3.3714,3.344,3.3623,75000.0
2007-02-07 10:00:00,3.68,3.68,3.67,3.68,83000.0,3.3623,3.3623,3.3531,3.3623,83000.0
2007-02-07 10:30:00,3.68,3.69,3.68,3.69,51500.0,3.3623,3.3714,3.3623,3.3714,51500.0
2007-02-07 11:00:00,3.69,3.69,3.65,3.66,141500.0,3.3714,3.3714,3.3349,3.344,141500.0
2007-02-07 11:30:00,3.66,3.67,3.64,3.64,58500.0,3.344,3.3531,3.3257,3.3257,58500.0
2007-02-07 12:00:00,3.65,3.66,3.65,3.66,31500.0,3.3349,3.344,3.3349,3.344,31500.0
2007-02-07 12:30:00,3.66,3.69,3.65,3.67,98500.0,3.344,3.3714,3.3349,3.3531,98500.0
2007-02-07 13:00:00,3.67,3.68,3.66,3.66,48500.0,3.3531,3.3623,3.344,3.344,48500.0
2007-02-07 13:30:00,3.66,3.69,3.66,3.69,158000.0,3.344,3.3714,3.344,3.3714,158000.0
2007-02-07 14:00:00,3.69,3.69,3.68,3.68,118000.0,3.3714,3.3714,3.3623,3.3623,118000.0
2007-02-07 14:30:00,3.68,3.7,3.67,3.69,164500.0,3.3623,3.3805,3.3531,3.3714,164500.0
2007-02-07 15:00:00,3.69,3.7,3.69,3.69,153500.0,3.3714,3.3805,3.3714,3.3714,153500.0
2007-02-07 15:30:00,3.69,3.7,3.68,3.68,267000.0,3.3714,3.3805,3.3623,3.3623,267000.0
2007-02-08 09:30:00,3.67,3.68,3.63,3.66,70500.0,3.3531,3.3623,3.3166,3.344,70500.0
2007-02-08 10:00:00,3.67,3.67,3.65,3.67,66000.0,3.3531,3.3531,3.3349,3.3531,66000.0
2007-02-08 10:30:00,3.67,3.67,3.64,3.65,63500.0,3.3531,3.3531,3.3257,3.3349,63500.0
2007-02-08 11:00:00,3.65,3.67,3.63,3.67,43000.0,3.3349,3.3531,3.3166,3.3531,43000.0
2007-02-08 11:30:00,3.67,3.67,3.66,3.67,38000.0,3.3531,3.3531,3.344,3.3531,38000.0
2007-02-08 12:00:00,3.67,3.67,3.67,3.67,68000.0,3.3531,3.3531,3.3531,3.3531,68000.0
2007-02-08 12:30:00,3.66,3.66,3.66,3.66,75000.0,3.344,3.344,3.344,3.344,75000.0
2007-02-08 13:00:00,3.66,3.66,3.66,3.66,37500.0,3.344,3.344,3.344,3.344,37500.0
2007-02-08 13:30:00,3.66,3.66,3.66,3.66,65000.0,3.344,3.344,3.344,3.344,65000.0
2007-02-08 14:00:00,3.66,3.67,3.66,3.66,40500.0,3.344,3.3531,3.344,3.344,40500.0
2007-02-08 14:30:00,3.66,3.67,3.66,3.67,83000.0,3.344,3.3531,3.344,3.3531,83000.0
2007-02-08 15:00:00,3.67,3.67,3.67,3.67,63000.0,3.3531,3.3531,3.3531,3.3531,63000.0
2007-02-08 15:30:00,3.67,3.67,3.66,3.67,94500.0,3.3531,3.3531,3.344,3.3531,94500.0
2007-02-09 09:30:00,3.68,3.68,3.66,3.66,71000.0,3.3623,3.3623,3.344,3.344,71000.0
2007-02-09 10:00:00,3.65,3.65,3.64,3.65,90500.0,3.3349,3.3349,3.3257,3.3349,90500.0
2007-02-09 10:30:00,3.65,3.65,3.64,3.65,139000.0,3.3349,3.3349,3.3257,3.3349,139000.0
2007-02-09 11:00:00,3.65,3.65,3.65,3.65,135500.0,3.3349,3.3349,3.3349,3.3349,135500.0
2007-02-09 11:30:00,3.65,3.65,3.64,3.64,38000.0,3.3349,3.3349,3.3257,3.3257,38000.0
2007-02-09 12:00:00,3.64,3.64,3.62,3.62,31500.0,3.3257,3.3257,3.3075,3.3075,31500.0
2007-02-09 12:30:00,3.62,3.62,3.58,3.58,90500.0,3.3075,3.3075,3.2709,3.2709,90500.0
2007-02-09 13:00:00,3.58,3.58,3.57,3.57,65500.0,3.2709,3.2709,3.2618,3.2618,65500.0
2007-02-09 13:30:00,3.57,3.58,3.55,3.57,72000.0,3.2618,3.2709,3.2435,3.2618,72000.0
2007-02-09 14:00:00,3.57,3.6,3.57,3.6,81500.0,3.2618,3.2892,3.2618,3.2892,81500.0
2007-02-09 14:30:00,3.59,3.6,3.57,3.58,72500.0,3.28,3.2892,3.2618,3.2709,72500.0
2007-02-09 15:00:00,3.58,3.59,3.58,3.59,87500.0,3.2709,3.28,3.2709,3.28,87500.0
2007-02-09 15:30:00,3.59,3.59,3.58,3.59,121000.0,3.28,3.28,3.2709,3.28,121000.0
2007-02-12 09:30:00,3.6,3.61,3.57,3.57,59000.0,3.2892,3.2983,3.2618,3.2618,59000.0
2007-02-12 10:00:00,3.58,3.58,3.57,3.58,93500.0,3.2709,3.2709,3.2618,3.2709,93500.0
2007-02-12 10:30:00,3.58,3.59,3.57,3.58,148000.0,3.2709,3.28,3.2618,3.2709,148000.0
2007-02-12 11:00:00,3.58,3.61,3.58,3.6,123500.0,3.2709,3.2983,3.2709,3.2892,123500.0
2007-02-12 11:30:00,3.6,3.62,3.59,3.59,76000.0,3.2892,3.3075,3.28,3.28,76000.0
2007-02-12 12:00:00,3.59,3.6,3.59,3.6,61500.0,3.28,3.2892,3.28,3.2892,61500.0
2007-02-12 12:30:00,3.6,3.6,3.6,3.6,17000.0,3.2892,3.2892,3.2892,3.2892,17000.0
2007-02-12 13:00:00,3.6,3.6,3.6,3.6,22500.0,3.2892,3.2892,3.2892,3.2892,22500.0
2007-02-12 13:30:00,3.6,3.6,3.59,3.59,74000.0,3.2892,3.2892,3.28,3.28,74000.0
2007-02-12 14:00:00,3.59,3.6,3.58,3.59,83500.0,3.28,3.2892,3.2709,3.28,83500.0
2007-02-12 14:30:00,3.59,3.6,3.58,3.59,81000.0,3.28,3.2892,3.2709,3.28,81000.0
2007-02-12 15:00:00,3.59,3.6,3.59,3.6,96500.0,3.28,3.2892,3.28,3.2892,96500.0
2007-02-12 15:30:00,3.6,3.61,3.59,3.61,86500.0,3.2892,3.2983,3.28,3.2983,86500.0
2007-02-13 09:30:00,3.62,3.62,3.6,3.62,200500.0,3.3075,3.3075,3.2892,3.3075,200500.0
2007-02-13 10:00:00,3.62,3.64,3.62,3.63,62000.0,3.3075,3.3257,3.3075,3.3166,62000.0
2007-02-13 10:30:00,3.63,3.63,3.6,3.61,80000.0,3.3166,3.3166,3.2892,3.2983,80000.0
2007-02-13 11:00:00,3.61,3.62,3.61,3.62,64000.0,3.2983,3.3075,3.2983,3.3075,64000.0
2007-02-13 11:30:00,3.62,3.63,3.62,3.63,61000.0,3.3075,3.3166,3.3075,3.3166,61000.0
2007-02-13 12:00:00,3.63,3.63,3.62,3.62,52500.0,3.3166,3.3166,3.3075,3.3075,52500.0
2007-02-13 12:30:00,3.62,3.62,3.61,3.62,48000.0,3.3075,3.3075,3.2983,3.3075,48000.0
2007-02-13 13:00:00,3.62,3.63,3.62,3.62,113500.0,3.3075,3.3166,3.3075,3.3075,113500.0
2007-02-13 13:30:00,3.62,3.64,3.62,3.64,135000.0,3.3075,3.3257,3.3075,3.3257,135000.0
2007-02-13 14:00:00,3.64,3.64,3.63,3.63,61500.0,3.3257,3.3257,3.3166,3.3166,61500.0
2007-02-13 14:30:00,3.63,3.63,3.61,3.61,61000.0,3.3166,3.3166,3.2983,3.2983,61000.0
2007-02-13 15:00:00,3.61,3.63,3.6,3.62,96500.0,3.2983,3.3166,3.2892,3.3075,96500.0
2007-02-13 15:30:00,3.62,3.64,3.62,3.64,161000.0,3.3075,3.3257,3.3075,3.3257,161000.0
2007-02-14 09:30:00,3.65,3.69,3.65,3.65,142500.0,3.3349,3.3714,3.3349,3.3349,142500.0
2007-02-14 10:00:00,3.65,3.67,3.64,3.65,104500.0,3.3349,3.3531,3.3257,3.3349,104500.0
2007-02-14 10:30:00,3.65,3.66,3.65,3.65,81000.0,3.3349,3.344,3.3349,3.3349,81000.0
2007-02-14 11:00:00,3.65,3.65,3.65,3.65,45500.0,3.3349,3.3349,3.3349,3.3349,45500.0
2007-02-14 11:30:00,3.65,3.66,3.64,3.64,57000.0,3.3349,3.344,3.3257,3.3257,57000.0
2007-02-14 12:00:00,3.64,3.65,3.64,3.64,129000.0,3.3257,3.3349,3.3257,3.3257,129000.0
2007-02-14 12:30:00,3.64,3.66,3.64,3.66,38000.0,3.3257,3.344,3.3257,3.344,38000.0
2007-02-14 13:00:00,3.66,3.66,3.65,3.65,36500.0,3.344,3.344,3.3349,3.3349,36500.0
2007-02-14 13:30:00,3.66,3.66,3.65,3.65,132500.0,3.344,3.344,3.3349,3.3349,132500.0
2007-02-14 14:00:00,3.65,3.65,3.63,3.63,49000.0,3.3349,3.3349,3.3166,3.3166,49000.0
2007-02-14 14:30:00,3.63,3.64,3.63,3.63,48000.0,3.3166,3.3257,3.3166,3.3166,48000.0
2007-02-14 15:00:00,3.63,3.64,3.6,3.61,93000.0,3.3166,3.3257,3.2892,3.2983,93000.0
2007-02-14 15:30:00,3.61,3.61,3.6,3.6,208500.0,3.2983,3.2983,3.2892,3.2892,208500.0
2007-02-15 09:30:00,3.59,3.61,3.59,3.6,78000.0,3.28,3.2983,3.28,3.2892,78000.0
2007-02-15 10:00:00,3.6,3.61,3.6,3.6,66000.0,3.2892,3.2983,3.2892,3.2892,66000.0
2007-02-15 10:30:00,3.6,3.62,3.59,3.6,74500.0,3.2892,3.3075,3.28,3.2892,74500.0
2007-02-15 11:00:00,3.6,3.6,3.6,3.6,22000.0,3.2892,3.2892,3.2892,3.2892,22000.0
2007-02-15 11:30:00,3.61,3.61,3.6,3.6,26000.0,3.2983,3.2983,3.2892,3.2892,26000.0
2007-02-15 12:00:00,3.6,3.62,3.6,3.62,55500.0,3.2892,3.3075,3.2892,3.3075,55500.0
2007-02-15 12:30:00,3.62,3.64,3.62,3.64,584500.0,3.3075,3.3257,3.3075,3.3257,584500.0
2007-02-15 13:00:00,3.64,3.65,3.64,3.65,96500.0,3.3257,3.3349,3.3257,3.3349,96500.0
2007-02-15 13:30:00,3.64,3.66,3.64,3.66,48000.0,3.3257,3.344,3.3257,3.344,48000.0
2007-02-15 14:00:00,3.66,3.68,3.66,3.67,22000.0,3.344,3.3623,3.344,3.3531,22000.0
2007-02-15 14:30:00,3.67,3.67,3.64,3.65,38000.0,3.3531,3.3531,3.3257,3.3349,38000.0
2007-02-15 15:00:00,3.65,3.66,3.64,3.65,58000.0,3.3349,3.344,3.3257,3.3349,58000.0
2007-02-15 15:30:00,3.65,3.65,3.63,3.63,116500.0,3.3349,3.3349,3.3166,3.3166,116500.0
2007-02-16 09:30:00,3.63,3.65,3.59,3.6,204500.0,3.3166,3.3349,3.28,3.2892,204500.0
2007-02-16 10:00:00,3.6,3.62,3.59,3.61,144500.0,3.2892,3.3075,3.28,3.2983,144500.0
2007-02-16 10:30:00,3.61,3.64,3.6,3.64,141500.0,3.2983,3.3257,3.2892,3.3257,141500.0
2007-02-16 11:00:00,3.64,3.67,3.64,3.66,87000.0,3.3257,3.3531,3.3257,3.344,87000.0
2007-02-16 11:30:00,3.66,3.67,3.66,3.67,64500.0,3.344,3.3531,3.344,3.3531,64500.0
2007-02-16 12:00:00,3.67,3.67,3.67,3.67,41000.0,3.3531,3.3531,3.3531,3.3531,41000.0
2007-02-16 12:30:00,3.67,3.67,3.66,3.66,90000.0,3.3531,3.3531,3.344,3.344,90000.0
2007-02-16 13:00:00,3.66,3.67,3.66,3.66,34500.0,3.344,3.3531,3.344,3.344,34500.0
2007-02-16 13:30:00,3.66,3.66,3.66,3.66,30000.0,3.344,3.344,3.344,3.344,30000.0
2007-02-16 14:00:00,3.66,3.67,3.66,3.67,38000.0,3.344,3.3531,3.344,3.3531,38000.0
2007-02-16 14:30:00,3.67,3.67,3.66,3.66,26500.0,3.3531,3.3531,3.344,3.344,26500.0
2007-02-16 15:00:00,3.67,3.68,3.67,3.68,59000.0,3.3531,3.3623,3.3531,3.3623,59000.0
2007-02-16 15:30:00,3.68,3.7,3.68,3.69,132000.0,3.3623,3.3805,3.3623,3.3714,132000.0
2007-02-20 09:30:00,3.67,3.67,3.6,3.6,119000.0,3.3531,3.3531,3.2892,3.2892,119000.0
2007-02-20 10:00:00,3.59,3.63,3.59,3.63,115000.0,3.28,3.3166,3.28,3.3166,115000.0
2007-02-20 10:30:00,3.63,3.65,3.62,3.65,129500.0,3.3166,3.3349,3.3075,3.3349,129500.0
2007-02-20 11:00:00,3.65,3.68,3.65,3.68,75500.0,3.3349,3.3623,3.3349,3.3623,75500.0
2007-02-20 11:30:00,3.68,3.7,3.68,3.69,89000.0,3.3623,3.3805,3.3623,3.3714,89000.0
2007-02-20 12:00:00,3.68,3.7,3.68,3.68,50500.0,3.3623,3.3805,3.3623,3.3623,50500.0
2007-02-20 12:30:00,3.68,3.68,3.67,3.67,42500.0,3.3623,3.3623,3.3531,3.3531,42500.0
2007-02-20 13:00:00,3.67,3.68,3.67,3.67,30000.0,3.3531,3.3623,3.3531,3.3531,30000.0
2007-02-20 13:30:00,3.67,3.68,3.67,3.68,40000.0,3.3531,3.3623,3.3531,3.3623,40000.0
2007-02-20 14:00:00,3.67,3.68,3.66,3.67,78000.0,3.3531,3.3623,3.344,3.3531,78000.0
2007-02-20 14:30:00,3.67,3.68,3.67,3.68,77000.0,3.3531,3.3623,3.3531,3.3623,77000.0
2007-02-20 15:00:00,3.68,3.68,3.67,3.67,80000.0,3.3623,3.3623,3.3531,3.3531,80000.0
2007-02-20 15:30:00,3.67,3.68,3.67,3.67,80000.0,3.3531,3.3623,3.3531,3.3531,80000.0
2007-02-21 09:30:00,3.66,3.67,3.64,3.65,95000.0,3.344,3.3531,3.3257,3.3349,95000.0
2007-02-21 10:00:00,3.65,3.65,3.62,3.62,1095000.0,3.3349,3.3349,3.3075,3.3075,1095000.0
2007-02-21 10:30:00,3.62,3.63,3.6,3.61,129000.0,3.3075,3.3166,3.2892,3.2983,129000.0
2007-02-21 11:00:00,3.61,3.66,3.61,3.66,44500.0,3.2983,3.344,3.2983,3.344,44500.0
2007-02-21 11:30:00,3.66,3.66,3.65,3.66,25500.0,3.344,3.344,3.3349,3.344,25500.0
2007-02-21 12:00:00,3.65,3.66,3.65,3.65,22500.0,3.3349,3.344,3.3349,3.3349,22500.0
2007-02-21 12:30:00,3.65,3.67,3.64,3.66,28500.0,3.3349,3.3531,3.3257,3.344,28500.0
2007-02-21 13:00:00,3.66,3.66,3.65,3.65,35000.0,3.344,3.344,3.3349,3.3349,35000.0
2007-02-21 13:30:00,3.65,3.65,3.62,3.62,69500.0,3.3349,3.3349,3.3075,3.3075,69500.0
2007-02-21 14:00:00,3.62,3.66,3.61,3.64,39500.0,3.3075,3.344,3.2983,3.3257,39500.0
2007-02-21 14:30:00,3.64,3.65,3.64,3.64,17500.0,3.3257,3.3349,3.3257,3.3257,17500.0
2007-02-21 15:00:00,3.64,3.64,3.62,3.63,53500.0,3.3257,3.3257,3.3075,3.3166,53500.0
2007-02-21 15:30:00,3.62,3.64,3.62,3.63,93500.0,3.3075,3.3257,3.3075,3.3166,93500.0
2007-02-22 09:30:00,3.64,3.69,3.64,3.68,90000.0,3.3257,3.3714,3.3257,3.3623,90000.0
2007-02-22 10:00:00,3.68,3.68,3.64,3.64,61000.0,3.3623,3.3623,3.3257,3.3257,61000.0
2007-02-22 10:30:00,3.64,3.66,3.62,3.66,62000.0,3.3257,3.344,3.3075,3.344,62000.0
2007-02-22 11:00:00,3.66,3.66,3.62,3.64,130000.0,3.344,3.344,3.3075,3.3257,130000.0
2007-02-22 11:30:00,3.65,3.66,3.64,3.66,147000.0,3.3349,3.344,3.3257,3.344,147000.0
2007-02-22 12:00:00,3.67,3.68,3.67,3.68,118500.0,3.3531,3.3623,3.3531,3.3623,118500.0
2007-02-22 12:30:00,3.68,3.69,3.68,3.68,85500.0,3.3623,3.3714,3.3623,3.3623,85500.0
2007-02-22 13:00:00,3.68,3.68,3.65,3.66,41000.0,3.3623,3.3623,3.3349,3.344,41000.0
2007-02-22 13:30:00,3.66,3.66,3.64,3.64,80500.0,3.344,3.344,3.3257,3.3257,80500.0
2007-02-22 14:00:00,3.64,3.64,3.64,3.64,70500.0,3.3257,3.3257,3.3257,3.3257,70500.0
2007-02-22 14:30:00,3.64,3.66,3.63,3.66,99500.0,3.3257,3.344,3.3166,3.344,99500.0
2007-02-22 15:00:00,3.66,3.68,3.65,3.66,82500.0,3.344,3.3623,3.3349,3.344,82500.0
2007-02-22 15:30:00,3.66,3.67,3.66,3.67,136000.0,3.344,3.3531,3.344,3.3531,136000.0
2007-02-23 09:30:00,3.65,3.67,3.61,3.61,163000.0,3.3349,3.3531,3.2983,3.2983,163000.0
2007-02-23 10:00:00,3.61,3.64,3.61,3.62,107500.0,3.2983,3.3257,3.2983,3.3075,107500.0
2007-02-23 10:30:00,3.62,3.62,3.61,3.62,46500.0,3.3075,3.3075,3.2983,3.3075,46500.0
2007-02-23 11:00:00,3.62,3.63,3.61,3.62,40500.0,3.3075,3.3166,3.2983,3.3075,40500.0
2007-02-23 11:30:00,3.63,3.65,3.63,3.64,56000.0,3.3166,3.3349,3.3166,3.3257,56000.0
2007-02-23 12:00:00,3.64,3.64,3.63,3.64,46500.0,3.3257,3.3257,3.3166,3.3257,46500.0
2007-02-23 12:30:00,3.64,3.65,3.64,3.65,50500.0,3.3257,3.3349,3.3257,3.3349,50500.0
2007-02-23 13:00:00,3.65,3.66,3.65,3.66,30000.0,3.3349,3.344,3.3349,3.344,30000.0
2007-02-23 13:30:00,3.66,3.66,3.65,3.65,76000.0,3.344,3.344,3.3349,3.3349,76000.0
2007-02-23 14:00:00,3.65,3.66,3.65,3.65,31500.0,3.3349,3.344,3.3349,3.3349,31500.0
2007-02-23 14:30:00,3.65,3.67,3.65,3.67,68500.0,3.3349,3.3531,3.3349,3.3531,68500.0
2007-02-23 15:00:00,3.67,3.69,3.66,3.69,87000.0,3.3531,3.3714,3.344,3.3714,87000.0
2007-02-23 15:30:00,3.69,3.69,3.67,3.67,144000.0,3.3714,3.3714,3.3531,3.3531,144000.0
2007-02-26 09:30:00,3.67,3.69,3.64,3.64,71000.0,3.3531,3.3714,3.3257,3.3257,71000.0
2007-02-26 10:00:00,3.64,3.66,3.64,3.65,135000.0,3.3257,3.344,3.3257,3.3349,135000.0
2007-02-26 10:30:00,3.65,3.66,3.64,3.66,68500.0,3.3349,3.344,3.3257,3.344,68500.0
2007-02-26 11:00:00,3.66,3.67,3.66,3.67,80500.0,3.344,3.3531,3.344,3.3531,80500.0
2007-02-26 11:30:00,3.67,3.67,3.66,3.66,49000.0,3.3531,3.3531,3.344,3.344,49000.0
2007-02-26 12:00:00,3.66,3.66,3.64,3.64,53500.0,3.344,3.344,3.3257,3.3257,53500.0
2007-02-26 12:30:00,3.64,3.64,3.62,3.62,72500.0,3.3257,3.3257,3.3075,3.3075,72500.0
2007-02-26 13:00:00,3.62,3.63,3.62,3.63,15500.0,3.3075,3.3166,3.3075,3.3166,15500.0
2007-02-26 13:30:00,3.64,3.64,3.63,3.63,12500.0,3.3257,3.3257,3.3166,3.3166,12500.0
2007-02-26 14:00:00,3.63,3.64,3.63,3.63,19000.0,3.3166,3.3257,3.3166,3.3166,19000.0
2007-02-26 14:30:00,3.63,3.64,3.63,3.64,25500.0,3.3166,3.3257,3.3166,3.3257,25500.0
2007-02-26 15:00:00,3.64,3.64,3.63,3.63,54000.0,3.3257,3.3257,3.3166,3.3166,54000.0
2007-02-26 15:30:00,3.63,3.64,3.63,3.64,103500.0,3.3166,3.3257,3.3166,3.3257,103500.0
2007-02-27 09:30:00,3.58,3.61,3.58,3.6,260500.0,3.2709,3.2983,3.2709,3.2892,260500.0
2007-02-27 10:00:00,3.6,3.61,3.59,3.6,135500.0,3.2892,3.2983,3.28,3.2892,135500.0
2007-02-27 10:30:00,3.61,3.61,3.59,3.59,164500.0,3.2983,3.2983,3.28,3.28,164500.0
2007-02-27 11:00:00,3.59,3.6,3.58,3.59,65000.0,3.28,3.2892,3.2709,3.28,65000.0
2007-02-27 11:30:00,3.59,3.6,3.59,3.6,103500.0,3.28,3.2892,3.28,3.2892,103500.0
2007-02-27 12:00:00,3.6,3.6,3.57,3.58,75000.0,3.2892,3.2892,3.2618,3.2709,75000.0
2007-02-27 12:30:00,3.58,3.6,3.57,3.6,47500.0,3.2709,3.2892,3.2618,3.2892,47500.0
2007-02-27 13:00:00,3.59,3.59,3.57,3.58,112000.0,3.28,3.28,3.2618,3.2709,112000.0
2007-02-27 13:30:00,3.58,3.58,3.57,3.57,73000.0,3.2709,3.2709,3.2618,3.2618,73000.0
2007-02-27 14:00:00,3.57,3.57,3.55,3.55,113000.0,3.2618,3.2618,3.2435,3.2435,113000.0
2007-02-27 14:30:00,3.55,3.57,3.54,3.54,168000.0,3.2435,3.2618,3.2344,3.2344,168000.0
2007-02-27 15:00:00,3.54,3.57,3.52,3.56,150000.0,3.2344,3.2618,3.2161,3.2526,150000.0
2007-02-27 15:30:00,3.56,3.56,3.52,3.55,312000.0,3.2526,3.2526,3.2161,3.2435,312000.0
2007-02-28 09:30:00,3.53,3.54,3.48,3.53,195000.0,3.2252,3.2344,3.1795,3.2252,195000.0
2007-02-28 10:00:00,3.52,3.56,3.49,3.56,174000.0,3.2161,3.2526,3.1887,3.2526,174000.0
2007-02-28 10:30:00,3.55,3.6,3.55,3.6,503500.0,3.2435,3.2892,3.2435,3.2892,503500.0
2007-02-28 11:00:00,3.6,3.62,3.59,3.61,128500.0,3.2892,3.3075,3.28,3.2983,128500.0
2007-02-28 11:30:00,3.61,3.63,3.59,3.61,109500.0,3.2983,3.3166,3.28,3.2983,109500.0
2007-02-28 12:00:00,3.61,3.61,3.58,3.59,73500.0,3.2983,3.2983,3.2709,3.28,73500.0
2007-02-28 12:30:00,3.59,3.6,3.59,3.6,43500.0,3.28,3.2892,3.28,3.2892,43500.0
2007-02-28 13:00:00,3.6,3.61,3.59,3.61,39000.0,3.2892,3.2983,3.28,3.2983,39000.0
2007-02-28 13:30:00,3.61,3.62,3.6,3.61,47000.0,3.2983,3.3075,3.2892,3.2983,47000.0
2007-02-28 14:00:00,3.61,3.62,3.6,3.61,99000.0,3.2983,3.3075,3.2892,3.2983,99000.0
2007-02-28 14:30:00,3.61,3.61,3.6,3.6,54500.0,3.2983,3.2983,3.2892,3.2892,54500.0
2007-02-28 15:00:00,3.6,3.62,3.6,3.61,103000.0,3.2892,3.3075,3.2892,3.2983,103000.0
2007-02-28 15:30:00,3.61,3.61,3.56,3.56,290000.0,3.2983,3.2983,3.2526,3.2526,290000.0
2007-03-01 09:30:00,3.5,3.55,3.47,3.52,210000.0,3.1978,3.2435,3.1704,3.2161,210000.0
2007-03-01 10:00:00,3.51,3.56,3.5,3.51,113000.0,3.207,3.2526,3.1978,3.207,113000.0
2007-03-01 10:30:00,3.5,3.56,3.5,3.55,120000.0,3.1978,3.2526,3.1978,3.2435,120000.0
2007-03-01 11:00:00,3.55,3.6,3.54,3.58,163000.0,3.2435,3.2892,3.2344,3.2709,163000.0
2007-03-01 11:30:00,3.58,3.59,3.55,3.57,84000.0,3.2709,3.28,3.2435,3.2618,84000.0
2007-03-01 12:00:00,3.57,3.58,3.54,3.54,106500.0,3.2618,3.2709,3.2344,3.2344,106500.0
2007-03-01 12:30:00,3.54,3.58,3.54,3.57,96000.0,3.2344,3.2709,3.2344,3.2618,96000.0
2007-03-01 13:00:00,3.57,3.57,3.56,3.56,37000.0,3.2618,3.2618,3.2526,3.2526,37000.0
2007-03-01 13:30:00,3.56,3.58,3.55,3.57,40000.0,3.2526,3.2709,3.2435,3.2618,40000.0
2007-03-01 14:00:00,3.58,3.59,3.58,3.58,50500.0,3.2709,3.28,3.2709,3.2709,50500.0
2007-03-01 14:30:00,3.58,3.6,3.57,3.59,93000.0,3.2709,3.2892,3.2618,3.28,93000.0
2007-03-01 15:00:00,3.59,3.59,3.54,3.55,97000.0,3.28,3.28,3.2344,3.2435,97000.0
2007-03-01 15:30:00,3.55,3.55,3.54,3.55,193000.0,3.2435,3.2435,3.2344,3.2435,193000.0
2007-03-02 09:30:00,3.53,3.57,3.49,3.5,188000.0,3.2252,3.2618,3.1887,3.1978,188000.0
2007-03-02 10:00:00,3.49,3.53,3.49,3.49,84500.0,3.1887,3.2252,3.1887,3.1887,84500.0
2007-03-02 10:30:00,3.49,3.52,3.49,3.52,47000.0,3.1887,3.2161,3.1887,3.2161,47000.0
2007-03-02 11:00:00,3.52,3.52,3.51,3.51,56000.0,3.2161,3.2161,3.207,3.207,56000.0
2007-03-02 11:30:00,3.51,3.51,3.5,3.51,50500.0,3.207,3.207,3.1978,3.207,50500.0
2007-03-02 12:00:00,3.51,3.51,3.47,3.47,118500.0,3.207,3.207,3.1704,3.1704,118500.0
2007-03-02 12:30:00,3.48,3.48,3.46,3.48,62000.0,3.1795,3.1795,3.1613,3.1795,62000.0
2007-03-02 13:00:00,3.48,3.48,3.45,3.45,66500.0,3.1795,3.1795,3.1521,3.1521,66500.0
2007-03-02 13:30:00,3.45,3.47,3.45,3.47,54000.0,3.1521,3.1704,3.1521,3.1704,54000.0
2007-03-02 14:00:00,3.47,3.48,3.46,3.46,73000.0,3.1704,3.1795,3.1613,3.1613,73000.0
2007-03-02 14:30:00,3.47,3.5,3.47,3.48,67500.0,3.1704,3.1978,3.1704,3.1795,67500.0
2007-03-02 15:00:00,3.48,3.49,3.47,3.48,57500.0,3.1795,3.1887,3.1704,3.1795,57500.0
2007-03-02 15:30:00,3.48,3.49,3.47,3.47,246000.0,3.1795,3.1887,3.1704,3.1704,246000.0
2007-03-05 09:30:00,3.46,3.52,3.41,3.52,226000.0,3.1613,3.2161,3.1156,3.2161,226000.0
2007-03-05 10:00:00,3.51,3.54,3.48,3.5,224500.0,3.207,3.2344,3.1795,3.1978,224500.0
2007-03-05 10:30:00,3.51,3.51,3.47,3.49,135500.0,3.207,3.207,3.1704,3.1887,135500.0
2007-03-05 11:00:00,3.49,3.53,3.49,3.51,96000.0,3.1887,3.2252,3.1887,3.207,96000.0
2007-03-05 11:30:00,3.51,3.52,3.48,3.48,110000.0,3.207,3.2161,3.1795,3.1795,110000.0
2007-03-05 12:00:00,3.48,3.48,3.47,3.48,134500.0,3.1795,3.1795,3.1704,3.1795,134500.0
2007-03-05 12:30:00,3.48,3.48,3.47,3.47,64000.0,3.1795,3.1795,3.1704,3.1704,64000.0
2007-03-05 13:00:00,3.47,3.47,3.46,3.46,69000.0,3.1704,3.1704,3.1613,3.1613,69000.0
2007-03-05 13:30:00,3.46,3.48,3.46,3.48,56000.0,3.1613,3.1795,3.1613,3.1795,56000.0
2007-03-05 14:00:00,3.48,3.48,3.46,3.46,94500.0,3.1795,3.1795,3.1613,3.1613,94500.0
2007-03-05 14:30:00,3.46,3.47,3.45,3.46,192500.0,3.1613,3.1704,3.1521,3.1613,192500.0
2007-03-05 15:00:00,3.46,3.47,3.44,3.47,129000.0,3.1613,3.1704,3.143,3.1704,129000.0
2007-03-05 15:30:00,3.47,3.47,3.42,3.43,190000.0,3.1704,3.1704,3.1247,3.1339,190000.0
2007-03-06 09:30:00,3.46,3.47,3.43,3.45,118500.0,3.1613,3.1704,3.1339,3.1521,118500.0
2007-03-06 10:00:00,3.45,3.45,3.43,3.44,118000.0,3.1521,3.1521,3.1339,3.143,118000.0
2007-03-06 10:30:00,3.44,3.45,3.41,3.42,117500.0,3.143,3.1521,3.1156,3.1247,117500.0
2007-03-06 11:00:00,3.42,3.44,3.42,3.43,40000.0,3.1247,3.143,3.1247,3.1339,40000.0
2007-03-06 11:30:00,3.43,3.43,3.42,3.42,80500.0,3.1339,3.1339,3.1247,3.1247,80500.0
2007-03-06 12:00:00,3.42,3.43,3.42,3.43,80000.0,3.1247,3.1339,3.1247,3.1339,80000.0
2007-03-06 12:30:00,3.43,3.44,3.43,3.44,58500.0,3.1339,3.143,3.1339,3.143,58500.0
2007-03-06 13:00:00,3.44,3.45,3.44,3.45,42500.0,3.143,3.1521,3.143,3.1521,42500.0
2007-03-06 13:30:00,3.45,3.46,3.45,3.46,73000.0,3.1521,3.1613,3.1521,3.1613,73000.0
2007-03-06 14:00:00,3.46,3.48,3.46,3.47,84000.0,3.1613,3.1795,3.1613,3.1704,84000.0
2007-03-06 14:30:00,3.47,3.48,3.46,3.48,62500.0,3.1704,3.1795,3.1613,3.1795,62500.0
2007-03-06 15:00:00,3.48,3.5,3.48,3.49,96000.0,3.1795,3.1978,3.1795,3.1887,96000.0
2007-03-06 15:30:00,3.49,3.49,3.47,3.47,207000.0,3.1887,3.1887,3.1704,3.1704,207000.0
2007-03-07 09:30:00,3.46,3.5,3.45,3.47,135500.0,3.1613,3.1978,3.1521,3.1704,135500.0
2007-03-07 10:00:00,3.47,3.49,3.44,3.48,85000.0,3.1704,3.1887,3.143,3.1795,85000.0
2007-03-07 10:30:00,3.48,3.49,3.47,3.47,100500.0,3.1795,3.1887,3.1704,3.1704,100500.0
2007-03-07 11:00:00,3.47,3.48,3.46,3.47,58000.0,3.1704,3.1795,3.1613,3.1704,58000.0
2007-03-07 11:30:00,3.47,3.48,3.45,3.48,62000.0,3.1704,3.1795,3.1521,3.1795,62000.0
2007-03-07 12:00:00,3.48,3.48,3.48,3.48,55000.0,3.1795,3.1795,3.1795,3.1795,55000.0
2007-03-07 12:30:00,3.48,3.51,3.46,3.5,122000.0,3.1795,3.207,3.1613,3.1978,122000.0
2007-03-07 13:00:00,3.5,3.52,3.5,3.51,88500.0,3.1978,3.2161,3.1978,3.207,88500.0
2007-03-07 13:30:00,3.51,3.52,3.51,3.52,51000.0,3.207,3.2161,3.207,3.2161,51000.0
2007-03-07 14:00:00,3.51,3.51,3.49,3.5,51500.0,3.207,3.207,3.1887,3.1978,51500.0
2007-03-07 14:30:00,3.5,3.52,3.5,3.5,61000.0,3.1978,3.2161,3.1978,3.1978,61000.0
2007-03-07 15:00:00,3.5,3.52,3.49,3.49,73500.0,3.1978,3.2161,3.1887,3.1887,73500.0
2007-03-07 15:30:00,3.48,3.48,3.46,3.46,164000.0,3.1795,3.1795,3.1613,3.1613,164000.0
2007-03-08 09:30:00,3.5,3.5,3.46,3.46,72000.0,3.1978,3.1978,3.1613,3.1613,72000.0
2007-03-08 10:00:00,3.46,3.47,3.45,3.46,55000.0,3.1613,3.1704,3.1521,3.1613,55000.0
2007-03-08 10:30:00,3.46,3.46,3.45,3.46,41000.0,3.1613,3.1613,3.1521,3.1613,41000.0
2007-03-08 11:00:00,3.46,3.46,3.45,3.45,51000.0,3.1613,3.1613,3.1521,3.1521,51000.0
2007-03-08 11:30:00,3.45,3.46,3.45,3.46,64500.0,3.1521,3.1613,3.1521,3.1613,64500.0
2007-03-08 12:00:00,3.46,3.46,3.45,3.45,35500.0,3.1613,3.1613,3.1521,3.1521,35500.0
2007-03-08 12:30:00,3.45,3.46,3.45,3.46,18000.0,3.1521,3.1613,3.1521,3.1613,18000.0
2007-03-08 13:00:00,3.46,3.46,3.46,3.46,50500.0,3.1613,3.1613,3.1613,3.1613,50500.0
2007-03-08 13:30:00,3.46,3.46,3.45,3.46,32500.0,3.1613,3.1613,3.1521,3.1613,32500.0
2007-03-08 14:00:00,3.46,3.46,3.44,3.45,56500.0,3.1613,3.1613,3.143,3.1521,56500.0
2007-03-08 14:30:00,3.44,3.44,3.41,3.42,96500.0,3.143,3.143,3.1156,3.1247,96500.0
2007-03-08 15:00:00,3.42,3.43,3.42,3.42,60500.0,3.1247,3.1339,3.1247,3.1247,60500.0
2007-03-08 15:30:00,3.42,3.43,3.41,3.42,121000.0,3.1247,3.1339,3.1156,3.1247,121000.0
2007-03-09 09:30:00,3.45,3.45,3.41,3.41,102500.0,3.1521,3.1521,3.1156,3.1156,102500.0
2007-03-09 10:00:00,3.41,3.41,3.4,3.41,82500.0,3.1156,3.1156,3.1064,3.1156,82500.0
2007-03-09 10:30:00,3.41,3.44,3.41,3.43,38000.0,3.1156,3.143,3.1156,3.1339,38000.0
2007-03-09 11:00:00,3.43,3.43,3.42,3.43,41500.0,3.1339,3.1339,3.1247,3.1339,41500.0
2007-03-09 11:30:00,3.43,3.43,3.42,3.42,55500.0,3.1339,3.1339,3.1247,3.1247,55500.0
2007-03-09 12:00:00,3.42,3.43,3.42,3.43,41500.0,3.1247,3.1339,3.1247,3.1339,41500.0
2007-03-09 12:30:00,3.43,3.43,3.41,3.41,27500.0,3.1339,3.1339,3.1156,3.1156,27500.0
2007-03-09 13:00:00,3.41,3.41,3.4,3.4,29500.0,3.1156,3.1156,3.1064,3.1064,29500.0
2007-03-09 13:30:00,3.4,3.41,3.4,3.4,121000.0,3.1064,3.1156,3.1064,3.1064,121000.0
2007-03-09 14:00:00,3.4,3.4,3.39,3.4,81000.0,3.1064,3.1064,3.0973,3.1064,81000.0
2007-03-09 14:30:00,3.4,3.41,3.39,3.4,48000.0,3.1064,3.1156,3.0973,3.1064,48000.0
2007-03-09 15:00:00,3.41,3.41,3.4,3.4,51000.0,3.1156,3.1156,3.1064,3.1064,51000.0
2007-03-09 15:30:00,3.41,3.41,3.4,3.41,78000.0,3.1156,3.1156,3.1064,3.1156,78000.0
2007-03-12 09:30:00,3.42,3.44,3.4,3.41,67000.0,3.1247,3.143,3.1064,3.1156,67000.0
2007-03-12 10:00:00,3.41,3.41,3.4,3.41,25000.0,3.1156,3.1156,3.1064,3.1156,25000.0
2007-03-12 10:30:00,3.41,3.41,3.41,3.41,0.0,3.1156,3.1156,3.1156,3.1156,0.0
2007-03-12 11:00:00,3.41,3.41,3.41,3.41,0.0,3.1156,3.1156,3.1156,3.1156,0.0
2007-03-12 11:30:00,3.38,3.38,3.38,3.38,32000.0,3.0882,3.0882,3.0882,3.0882,32000.0
2007-03-12 12:00:00,3.38,3.4,3.38,3.4,41500.0,3.0882,3.1064,3.0882,3.1064,41500.0
2007-03-12 12:30:00,3.4,3.4,3.4,3.4,17500.0,3.1064,3.1064,3.1064,3.1064,17500.0
2007-03-12 13:00:00,3.4,3.4,3.39,3.4,15500.0,3.1064,3.1064,3.0973,3.1064,15500.0
2007-03-12 13:30:00,3.4,3.4,3.39,3.39,17500.0,3.1064,3.1064,3.0973,3.0973,17500.0
2007-03-12 14:00:00,3.39,3.41,3.39,3.41,20000.0,3.0973,3.1156,3.0973,3.1156,20000.0
2007-03-12 14:30:00,3.41,3.41,3.4,3.41,41000.0,3.1156,3.1156,3.1064,3.1156,41000.0
2007-03-12 15:00:00,3.41,3.41,3.4,3.4,63500.0,3.1156,3.1156,3.1064,3.1064,63500.0
2007-03-12 15:30:00,3.4,3.41,3.4,3.4,117500.0,3.1064,3.1156,3.1064,3.1064,117500.0
2007-03-13 09:30:00,3.43,3.43,3.37,3.4,202500.0,3.1339,3.1339,3.079,3.1064,202500.0
2007-03-13 10:00:00,3.4,3.41,3.39,3.4,328000.0,3.1064,3.1156,3.0973,3.1064,328000.0
2007-03-13 10:30:00,3.4,3.41,3.4,3.41,48000.0,3.1064,3.1156,3.1064,3.1156,48000.0
2007-03-13 11:00:00,3.41,3.41,3.39,3.4,50000.0,3.1156,3.1156,3.0973,3.1064,50000.0
2007-03-13 11:30:00,3.4,3.41,3.39,3.41,82000.0,3.1064,3.1156,3.0973,3.1156,82000.0
2007-03-13 12:00:00,3.41,3.41,3.4,3.4,561000.0,3.1156,3.1156,3.1064,3.1064,561000.0
2007-03-13 12:30:00,3.4,3.4,3.39,3.4,291000.0,3.1064,3.1064,3.0973,3.1064,291000.0
2007-03-13 13:00:00,3.4,3.4,3.39,3.39,125500.0,3.1064,3.1064,3.0973,3.0973,125500.0
2007-03-13 13:30:00,3.39,3.4,3.38,3.4,137500.0,3.0973,3.1064,3.0882,3.1064,137500.0
2007-03-13 14:00:00,3.4,3.4,3.35,3.35,126500.0,3.1064,3.1064,3.0608,3.0608,126500.0
2007-03-13 14:30:00,3.36,3.37,3.35,3.35,71500.0,3.0699,3.079,3.0608,3.0608,71500.0
2007-03-13 15:00:00,3.35,3.35,3.33,3.34,177500.0,3.0608,3.0608,3.0425,3.0516,177500.0
2007-03-13 15:30:00,3.34,3.35,3.33,3.34,168000.0,3.0516,3.0608,3.0425,3.0516,168000.0
2007-03-14 09:30:00,3.33,3.38,3.32,3.33,152500.0,3.0425,3.0882,3.0334,3.0425,152500.0
2007-03-14 10:00:00,3.32,3.33,3.31,3.32,109500.0,3.0334,3.0425,3.0242,3.0334,109500.0
2007-03-14 10:30:00,3.32,3.32,3.31,3.32,96000.0,3.0334,3.0334,3.0242,3.0334,96000.0
2007-03-14 11:00:00,3.32,3.33,3.31,3.32,90000.0,3.0334,3.0425,3.0242,3.0334,90000.0
2007-03-14 11:30:00,3.32,3.32,3.3,3.3,33500.0,3.0334,3.0334,3.0151,3.0151,33500.0
2007-03-14 12:00:00,3.3,3.32,3.3,3.32,192500.0,3.0151,3.0334,3.0151,3.0334,192500.0
2007-03-14 12:30:00,3.32,3.32,3.31,3.31,125000.0,3.0334,3.0334,3.0242,3.0242,125000.0
2007-03-14 13:00:00,3.31,3.34,3.31,3.33,110000.0,3.0242,3.0516,3.0242,3.0425,110000.0
2007-03-14 13:30:00,3.33,3.34,3.32,3.32,94500.0,3.0425,3.0516,3.0334,3.0334,94500.0
2007-03-14 14:00:00,3.32,3.33,3.32,3.32,83000.0,3.0334,3.0425,3.0334,3.0334,83000.0
2007-03-14 14:30:00,3.32,3.36,3.32,3.36,199000.0,3.0334,3.0699,3.0334,3.0699,199000.0
2007-03-14 15:00:00,3.36,3.36,3.34,3.34,343500.0,3.0699,3.0699,3.0516,3.0516,343500.0
2007-03-14 15:30:00,3.34,3.38,3.32,3.37,772500.0,3.0516,3.0882,3.0334,3.079,772500.0
2007-03-15 09:30:00,3.37,3.4,3.37,3.38,49000.0,3.079,3.1064,3.079,3.0882,49000.0
2007-03-15 10:00:00,3.38,3.4,3.38,3.4,72000.0,3.0882,3.1064,3.0882,3.1064,72000.0
2007-03-15 10:30:00,3.4,3.4,3.39,3.4,74000.0,3.1064,3.1064,3.0973,3.1064,74000.0
2007-03-15 11:00:00,3.4,3.41,3.38,3.4,75500.0,3.1064,3.1156,3.0882,3.1064,75500.0
2007-03-15 11:30:00,3.4,3.4,3.4,3.4,60500.0,3.1064,3.1064,3.1064,3.1064,60500.0
2007-03-15 12:00:00,3.4,3.41,3.4,3.41,50500.0,3.1064,3.1156,3.1064,3.1156,50500.0
2007-03-15 12:30:00,3.41,3.41,3.4,3.41,42500.0,3.1156,3.1156,3.1064,3.1156,42500.0
2007-03-15 13:00:00,3.4,3.41,3.4,3.41,73000.0,3.1064,3.1156,3.1064,3.1156,73000.0
2007-03-15 13:30:00,3.41,3.42,3.41,3.42,103000.0,3.1156,3.1247,3.1156,3.1247,103000.0
2007-03-15 14:00:00,3.42,3.42,3.41,3.41,33000.0,3.1247,3.1247,3.1156,3.1156,33000.0
2007-03-15 14:30:00,3.41,3.42,3.41,3.41,36000.0,3.1156,3.1247,3.1156,3.1156,36000.0
2007-03-15 15:00:00,3.41,3.41,3.4,3.41,31500.0,3.1156,3.1156,3.1064,3.1156,31500.0
2007-03-15 15:30:00,3.41,3.41,3.4,3.41,142500.0,3.1156,3.1156,3.1064,3.1156,142500.0
2007-03-16 09:30:00,3.4,3.43,3.38,3.41,1657000.0,3.1064,3.1339,3.0882,3.1156,1657000.0
2007-03-16 10:00:00,3.41,3.45,3.41,3.44,83000.0,3.1156,3.1521,3.1156,3.143,83000.0
2007-03-16 10:30:00,3.44,3.44,3.41,3.41,89000.0,3.143,3.143,3.1156,3.1156,89000.0
2007-03-16 11:00:00,3.41,3.42,3.4,3.4,71500.0,3.1156,3.1247,3.1064,3.1064,71500.0
2007-03-16 11:30:00,3.4,3.41,3.4,3.41,67000.0,3.1064,3.1156,3.1064,3.1156,67000.0
2007-03-16 12:00:00,3.41,3.42,3.41,3.41,18000.0,3.1156,3.1247,3.1156,3.1156,18000.0
2007-03-16 12:30:00,3.41,3.41,3.41,3.41,13000.0,3.1156,3.1156,3.1156,3.1156,13000.0
2007-03-16 13:00:00,3.41,3.42,3.4,3.42,29500.0,3.1156,3.1247,3.1064,3.1247,29500.0
2007-03-16 13:30:00,3.42,3.42,3.42,3.42,10500.0,3.1247,3.1247,3.1247,3.1247,10500.0
2007-03-16 14:00:00,3.42,3.42,3.4,3.41,37500.0,3.1247,3.1247,3.1064,3.1156,37500.0
2007-03-16 14:30:00,3.4,3.41,3.4,3.41,32500.0,3.1064,3.1156,3.1064,3.1156,32500.0
2007-03-16 15:00:00,3.41,3.41,3.4,3.41,80000.0,3.1156,3.1156,3.1064,3.1156,80000.0
2007-03-16 15:30:00,3.41,3.42,3.4,3.41,89000.0,3.1156,3.1247,3.1064,3.1156,89000.0
2007-03-19 09:30:00,3.43,3.45,3.43,3.45,97000.0,3.1339,3.1521,3.1339,3.1521,97000.0
2007-03-19 10:00:00,3.45,3.45,3.45,3.45,123500.0,3.1521,3.1521,3.1521,3.1521,123500.0
2007-03-19 10:30:00,3.45,3.47,3.44,3.47,84000.0,3.1521,3.1704,3.143,3.1704,84000.0
2007-03-19 11:00:00,3.47,3.49,3.47,3.49,98500.0,3.1704,3.1887,3.1704,3.1887,98500.0
2007-03-19 11:30:00,3.48,3.52,3.48,3.52,226000.0,3.1795,3.2161,3.1795,3.2161,226000.0
2007-03-19 12:00:00,3.52,3.52,3.49,3.5,74500.0,3.2161,3.2161,3.1887,3.1978,74500.0
2007-03-19 12:30:00,3.5,3.5,3.48,3.48,58500.0,3.1978,3.1978,3.1795,3.1795,58500.0
2007-03-19 13:00:00,3.48,3.48,3.47,3.47,31500.0,3.1795,3.1795,3.1704,3.1704,31500.0
2007-03-19 13:30:00,3.47,3.48,3.47,3.47,37500.0,3.1704,3.1795,3.1704,3.1704,37500.0
2007-03-19 14:00:00,3.48,3.48,3.46,3.47,37500.0,3.1795,3.1795,3.1613,3.1704,37500.0
2007-03-19 14:30:00,3.46,3.47,3.45,3.45,46000.0,3.1613,3.1704,3.1521,3.1521,46000.0
2007-03-19 15:00:00,3.45,3.45,3.45,3.45,56500.0,3.1521,3.1521,3.1521,3.1521,56500.0
2007-03-19 15:30:00,3.45,3.46,3.45,3.46,112500.0,3.1521,3.1613,3.1521,3.1613,112500.0
2007-03-20 09:30:00,3.44,3.45,3.42,3.44,57500.0,3.143,3.1521,3.1247,3.143,57500.0
2007-03-20 10:00:00,3.44,3.45,3.44,3.45,27500.0,3.143,3.1521,3.143,3.1521,27500.0
2007-03-20 10:30:00,3.45,3.45,3.44,3.45,41500.0,3.1521,3.1521,3.143,3.1521,41500.0
2007-03-20 11:00:00,3.45,3.45,3.44,3.44,46500.0,3.1521,3.1521,3.143,3.143,46500.0
2007-03-20 11:30:00,3.44,3.45,3.44,3.45,50500.0,3.143,3.1521,3.143,3.1521,50500.0
2007-03-20 12:00:00,3.45,3.46,3.45,3.45,31000.0,3.1521,3.1613,3.1521,3.1521,31000.0
2007-03-20 12:30:00,3.46,3.46,3.44,3.44,30500.0,3.1613,3.1613,3.143,3.143,30500.0
2007-03-20 13:00:00,3.44,3.44,3.43,3.44,46500.0,3.143,3.143,3.1339,3.143,46500.0
2007-03-20 13:30:00,3.43,3.43,3.42,3.43,31000.0,3.1339,3.1339,3.1247,3.1339,31000.0
2007-03-20 14:00:00,3.43,3.43,3.42,3.43,18500.0,3.1339,3.1339,3.1247,3.1339,18500.0
2007-03-20 14:30:00,3.43,3.45,3.43,3.45,37500.0,3.1339,3.1521,3.1339,3.1521,37500.0
2007-03-20 15:00:00,3.45,3.46,3.45,3.45,21500.0,3.1521,3.1613,3.1521,3.1521,21500.0
2007-03-20 15:30:00,3.45,3.47,3.45,3.47,107500.0,3.1521,3.1704,3.1521,3.1704,107500.0
2007-03-21 09:30:00,3.47,3.48,3.47,3.47,126000.0,3.1704,3.1795,3.1704,3.1704,126000.0
2007-03-21 10:00:00,3.47,3.47,3.44,3.44,43000.0,3.1704,3.1704,3.143,3.143,43000.0
2007-03-21 10:30:00,3.44,3.44,3.43,3.43,48500.0,3.143,3.143,3.1339,3.1339,48500.0
2007-03-21 11:00:00,3.42,3.43,3.42,3.42,27000.0,3.1247,3.1339,3.1247,3.1247,27000.0
2007-03-21 11:30:00,3.42,3.43,3.42,3.43,53000.0,3.1247,3.1339,3.1247,3.1339,53000.0
2007-03-21 12:00:00,3.43,3.43,3.43,3.43,28500.0,3.1339,3.1339,3.1339,3.1339,28500.0
2007-03-21 12:30:00,3.43,3.43,3.43,3.43,14000.0,3.1339,3.1339,3.1339,3.1339,14000.0
2007-03-21 13:00:00,3.43,3.44,3.43,3.44,21000.0,3.1339,3.143,3.1339,3.143,21000.0
2007-03-21 13:30:00,3.44,3.45,3.44,3.45,35500.0,3.143,3.1521,3.143,3.1521,35500.0
2007-03-21 14:00:00,3.45,3.5,3.45,3.49,191000.0,3.1521,3.1978,3.1521,3.1887,191000.0
2007-03-21 14:30:00,3.49,3.54,3.49,3.53,172500.0,3.1887,3.2344,3.1887,3.2252,172500.0
2007-03-21 15:00:00,3.53,3.53,3.5,3.5,126500.0,3.2252,3.2252,3.1978,3.1978,126500.0
2007-03-21 15:30:00,3.5,3.51,3.49,3.51,141500.0,3.1978,3.207,3.1887,3.207,141500.0
2007-03-22 09:30:00,3.53,3.56,3.53,3.55,102500.0,3.2252,3.2526,3.2252,3.2435,102500.0
2007-03-22 10:00:00,3.55,3.57,3.54,3.55,78000.0,3.2435,3.2618,3.2344,3.2435,78000.0
2007-03-22 10:30:00,3.55,3.56,3.55,3.56,52000.0,3.2435,3.2526,3.2435,3.2526,52000.0
2007-03-22 11:00:00,3.56,3.57,3.56,3.57,32000.0,3.2526,3.2618,3.2526,3.2618,32000.0
2007-03-22 11:30:00,3.57,3.58,3.57,3.58,48000.0,3.2618,3.2709,3.2618,3.2709,48000.0
2007-03-22 12:00:00,3.58,3.59,3.58,3.58,58000.0,3.2709,3.28,3.2709,3.2709,58000.0
2007-03-22 12:30:00,3.58,3.58,3.58,3.58,30000.0,3.2709,3.2709,3.2709,3.2709,30000.0
2007-03-22 13:00:00,3.58,3.58,3.56,3.56,12000.0,3.2709,3.2709,3.2526,3.2526,12000.0
2007-03-22 13:30:00,3.56,3.56,3.55,3.55,39500.0,3.2526,3.2526,3.2435,3.2435,39500.0
2007-03-22 14:00:00,3.55,3.55,3.55,3.55,26000.0,3.2435,3.2435,3.2435,3.2435,26000.0
2007-03-22 14:30:00,3.55,3.55,3.54,3.55,37000.0,3.2435,3.2435,3.2344,3.2435,37000.0
2007-03-22 15:00:00,3.54,3.55,3.53,3.54,23000.0,3.2344,3.2435,3.2252,3.2344,23000.0
2007-03-22 15:30:00,3.54,3.55,3.53,3.55,70500.0,3.2344,3.2435,3.2252,3.2435,70500.0
2007-03-23 09:30:00,3.56,3.56,3.53,3.53,56000.0,3.2526,3.2526,3.2252,3.2252,56000.0
2007-03-23 10:00:00,3.54,3.55,3.54,3.55,36000.0,3.2344,3.2435,3.2344,3.2435,36000.0
2007-03-23 10:30:00,3.55,3.56,3.55,3.56,23000.0,3.2435,3.2526,3.2435,3.2526,23000.0
2007-03-23 11:00:00,3.56,3.56,3.56,3.56,43000.0,3.2526,3.2526,3.2526,3.2526,43000.0
2007-03-23 11:30:00,3.56,3.56,3.55,3.55,105500.0,3.2526,3.2526,3.2435,3.2435,105500.0
2007-03-23 12:00:00,3.55,3.55,3.54,3.54,46500.0,3.2435,3.2435,3.2344,3.2344,46500.0
2007-03-23 12:30:00,3.54,3.55,3.54,3.55,76500.0,3.2344,3.2435,3.2344,3.2435,76500.0
2007-03-23 13:00:00,3.54,3.55,3.54,3.54,66000.0,3.2344,3.2435,3.2344,3.2344,66000.0
2007-03-23 13:30:00,3.54,3.55,3.53,3.53,46000.0,3.2344,3.2435,3.2252,3.2252,46000.0
2007-03-23 14:00:00,3.53,3.54,3.53,3.53,32500.0,3.2252,3.2344,3.2252,3.2252,32500.0
2007-03-23 14:30:00,3.53,3.55,3.53,3.54,53500.0,3.2252,3.2435,3.2252,3.2344,53500.0
2007-03-23 15:00:00,3.54,3.55,3.53,3.55,47500.0,3.2344,3.2435,3.2252,3.2435,47500.0
2007-03-23 15:30:00,3.55,3.55,3.53,3.54,92000.0,3.2435,3.2435,3.2252,3.2344,92000.0
2007-03-26 09:30:00,3.54,3.58,3.54,3.58,53000.0,3.2344,3.2709,3.2344,3.2709,53000.0
2007-03-26 10:00:00,3.57,3.57,3.5,3.51,54000.0,3.2618,3.2618,3.1978,3.207,54000.0
2007-03-26 10:30:00,3.52,3.53,3.51,3.52,28000.0,3.2161,3.2252,3.207,3.2161,28000.0
2007-03-26 11:00:00,3.52,3.52,3.51,3.52,45500.0,3.2161,3.2161,3.207,3.2161,45500.0
2007-03-26 11:30:00,3.52,3.53,3.52,3.52,32500.0,3.2161,3.2252,3.2161,3.2161,32500.0
2007-03-26 12:00:00,3.52,3.53,3.52,3.53,19000.0,3.2161,3.2252,3.2161,3.2252,19000.0
2007-03-26 12:30:00,3.53,3.53,3.53,3.53,31500.0,3.2252,3.2252,3.2252,3.2252,31500.0
2007-03-26 13:00:00,3.53,3.53,3.53,3.53,15500.0,3.2252,3.2252,3.2252,3.2252,15500.0
2007-03-26 13:30:00,3.53,3.53,3.53,3.53,30500.0,3.2252,3.2252,3.2252,3.2252,30500.0
2007-03-26 14:00:00,3.53,3.54,3.52,3.52,82000.0,3.2252,3.2344,3.2161,3.2161,82000.0
2007-03-26 14:30:00,3.52,3.52,3.51,3.52,143500.0,3.2161,3.2161,3.207,3.2161,143500.0
2007-03-26 15:00:00,3.52,3.52,3.51,3.51,68500.0,3.2161,3.2161,3.207,3.207,68500.0
2007-03-26 15:30:00,3.51,3.53,3.5,3.53,227000.0,3.207,3.2252,3.1978,3.2252,227000.0
2007-03-27 09:30:00,3.51,3.51,3.48,3.49,51500.0,3.207,3.207,3.1795,3.1887,51500.0
2007-03-27 10:00:00,3.49,3.51,3.48,3.51,57500.0,3.1887,3.207,3.1795,3.207,57500.0
2007-03-27 10:30:00,3.5,3.5,3.49,3.49,43000.0,3.1978,3.1978,3.1887,3.1887,43000.0
2007-03-27 11:00:00,3.49,3.49,3.45,3.46,48000.0,3.1887,3.1887,3.1521,3.1613,48000.0
2007-03-27 11:30:00,3.46,3.47,3.46,3.47,26000.0,3.1613,3.1704,3.1613,3.1704,26000.0
2007-03-27 12:00:00,3.47,3.47,3.46,3.46,25000.0,3.1704,3.1704,3.1613,3.1613,25000.0
2007-03-27 12:30:00,3.46,3.46,3.46,3.46,29000.0,3.1613,3.1613,3.1613,3.1613,29000.0
2007-03-27 13:00:00,3.46,3.47,3.46,3.47,35000.0,3.1613,3.1704,3.1613,3.1704,35000.0
2007-03-27 13:30:00,3.47,3.48,3.47,3.48,19500.0,3.1704,3.1795,3.1704,3.1795,19500.0
2007-03-27 14:00:00,3.47,3.48,3.47,3.47,59000.0,3.1704,3.1795,3.1704,3.1704,59000.0
2007-03-27 14:30:00,3.47,3.48,3.47,3.47,57000.0,3.1704,3.1795,3.1704,3.1704,57000.0
2007-03-27 15:00:00,3.47,3.47,3.47,3.47,35000.0,3.1704,3.1704,3.1704,3.1704,35000.0
2007-03-27 15:30:00,3.47,3.47,3.45,3.45,89500.0,3.1704,3.1704,3.1521,3.1521,89500.0
2007-03-28 09:30:00,3.44,3.48,3.42,3.48,163000.0,3.143,3.1795,3.1247,3.1795,163000.0
2007-03-28 10:00:00,3.48,3.55,3.48,3.54,348500.0,3.1795,3.2435,3.1795,3.2344,348500.0
2007-03-28 10:30:00,3.53,3.53,3.48,3.52,325000.0,3.2252,3.2252,3.1795,3.2161,325000.0
2007-03-28 11:00:00,3.52,3.53,3.49,3.5,139500.0,3.2161,3.2252,3.1887,3.1978,139500.0
2007-03-28 11:30:00,3.5,3.51,3.49,3.5,238000.0,3.1978,3.207,3.1887,3.1978,238000.0
2007-03-28 12:00:00,3.5,3.52,3.5,3.52,270500.0,3.1978,3.2161,3.1978,3.2161,270500.0
2007-03-28 12:30:00,3.52,3.53,3.51,3.52,252500.0,3.2161,3.2252,3.207,3.2161,252500.0
2007-03-28 13:00:00,3.52,3.53,3.51,3.53,288500.0,3.2161,3.2252,3.207,3.2252,288500.0
2007-03-28 13:30:00,3.52,3.55,3.52,3.55,420000.0,3.2161,3.2435,3.2161,3.2435,420000.0
2007-03-28 14:00:00,3.55,3.57,3.55,3.55,256000.0,3.2435,3.2618,3.2435,3.2435,256000.0
2007-03-28 14:30:00,3.55,3.58,3.55,3.57,391500.0,3.2435,3.2709,3.2435,3.2618,391500.0
2007-03-28 15:00:00,3.57,3.63,3.57,3.61,814000.0,3.2618,3.3166,3.2618,3.2983,814000.0
2007-03-28 15:30:00,3.61,3.63,3.6,3.63,624000.0,3.2983,3.3166,3.2892,3.3166,624000.0
2007-03-29 09:30:00,3.63,3.69,3.63,3.66,392500.0,3.3166,3.3714,3.3166,3.344,392500.0
2007-03-29 10:00:00,3.66,3.7,3.63,3.7,195500.0,3.344,3.3805,3.3166,3.3805,195500.0
2007-03-29 10:30:00,3.7,3.73,3.66,3.72,287500.0,3.3805,3.408,3.344,3.3988,287500.0
2007-03-29 11:00:00,3.73,3.78,3.73,3.75,395500.0,3.408,3.4536,3.408,3.4262,395500.0
2007-03-29 11:30:00,3.75,3.75,3.72,3.73,158500.0,3.4262,3.4262,3.3988,3.408,158500.0
2007-03-29 12:00:00,3.73,3.77,3.73,3.76,237500.0,3.408,3.4445,3.408,3.4354,237500.0
2007-03-29 12:30:00,3.76,3.81,3.76,3.81,241000.0,3.4354,3.481,3.4354,3.481,241000.0
2007-03-29 13:00:00,3.81,3.86,3.81,3.83,413000.0,3.481,3.5267,3.481,3.4993,413000.0
2007-03-29 13:30:00,3.83,3.86,3.8,3.82,354000.0,3.4993,3.5267,3.4719,3.4902,354000.0
2007-03-29 14:00:00,3.82,3.86,3.81,3.86,198000.0,3.4902,3.5267,3.481,3.5267,198000.0
2007-03-29 14:30:00,3.86,3.88,3.83,3.85,261000.0,3.5267,3.545,3.4993,3.5176,261000.0
2007-03-29 15:00:00,3.85,3.85,3.81,3.84,340000.0,3.5176,3.5176,3.481,3.5085,340000.0
2007-03-29 15:30:00,3.84,3.89,3.82,3.85,1237000.0,3.5085,3.5541,3.4902,3.5176,1237000.0
2007-03-30 09:30:00,3.84,3.85,3.73,3.79,235000.0,3.5085,3.5176,3.408,3.4628,235000.0
2007-03-30 10:00:00,3.79,3.81,3.77,3.8,159500.0,3.4628,3.481,3.4445,3.4719,159500.0
2007-03-30 10:30:00,3.8,3.81,3.79,3.8,99500.0,3.4719,3.481,3.4628,3.4719,99500.0
2007-03-30 11:00:00,3.8,3.81,3.77,3.78,139000.0,3.4719,3.481,3.4445,3.4536,139000.0
2007-03-30 11:30:00,3.77,3.79,3.77,3.78,213500.0,3.4445,3.4628,3.4445,3.4536,213500.0
2007-03-30 12:00:00,3.77,3.78,3.77,3.77,103000.0,3.4445,3.4536,3.4445,3.4445,103000.0
2007-03-30 12:30:00,3.77,3.8,3.77,3.79,56000.0,3.4445,3.4719,3.4445,3.4628,56000.0
2007-03-30 13:00:00,3.79,3.8,3.79,3.8,119000.0,3.4628,3.4719,3.4628,3.4719,119000.0
2007-03-30 13:30:00,3.81,3.81,3.8,3.8,100000.0,3.481,3.481,3.4719,3.4719,100000.0
2007-03-30 14:00:00,3.8,3.82,3.8,3.81,277500.0,3.4719,3.4902,3.4719,3.481,277500.0
2007-03-30 14:30:00,3.81,3.81,3.8,3.8,120500.0,3.481,3.481,3.4719,3.4719,120500.0
2007-03-30 15:00:00,3.8,3.8,3.8,3.8,105000.0,3.4719,3.4719,3.4719,3.4719,105000.0
2007-03-30 15:30:00,3.8,3.82,3.8,3.81,443500.0,3.4719,3.4902,3.4719,3.481,443500.0
2007-04-02 09:30:00,3.82,3.83,3.77,3.79,220500.0,3.4902,3.4993,3.4445,3.4628,220500.0
2007-04-02 10:00:00,3.78,3.79,3.76,3.79,200500.0,3.4536,3.4628,3.4354,3.4628,200500.0
2007-04-02 10:30:00,3.79,3.79,3.77,3.77,230000.0,3.4628,3.4628,3.4445,3.4445,230000.0
2007-04-02 11:00:00,3.77,3.77,3.76,3.76,207500.0,3.4445,3.4445,3.4354,3.4354,207500.0
2007-04-02 11:30:00,3.76,3.76,3.75,3.75,186500.0,3.4354,3.4354,3.4262,3.4262,186500.0
2007-04-02 12:00:00,3.75,3.77,3.75,3.76,58500.0,3.4262,3.4445,3.4262,3.4354,58500.0
2007-04-02 12:30:00,3.76,3.77,3.76,3.76,81000.0,3.4354,3.4445,3.4354,3.4354,81000.0
2007-04-02 13:00:00,3.76,3.77,3.75,3.77,132500.0,3.4354,3.4445,3.4262,3.4445,132500.0
2007-04-02 13:30:00,3.76,3.77,3.76,3.76,33500.0,3.4354,3.4445,3.4354,3.4354,33500.0
2007-04-02 14:00:00,3.76,3.76,3.76,3.76,248500.0,3.4354,3.4354,3.4354,3.4354,248500.0
2007-04-02 14:30:00,3.76,3.77,3.76,3.76,80000.0,3.4354,3.4445,3.4354,3.4354,80000.0
2007-04-02 15:00:00,3.76,3.8,3.76,3.8,320500.0,3.4354,3.4719,3.4354,3.4719,320500.0
2007-04-02 15:30:00,3.8,3.8,3.78,3.79,357000.0,3.4719,3.4719,3.4536,3.4628,357000.0
2007-04-03 09:30:00,3.81,3.81,3.79,3.79,83000.0,3.481,3.481,3.4628,3.4628,83000.0
2007-04-03 10:00:00,3.79,3.82,3.78,3.78,99500.0,3.4628,3.4902,3.4536,3.4536,99500.0
2007-04-03 10:30:00,3.78,3.83,3.78,3.82,140500.0,3.4536,3.4993,3.4536,3.4902,140500.0
2007-04-03 11:00:00,3.82,3.83,3.82,3.82,67500.0,3.4902,3.4993,3.4902,3.4902,67500.0
2007-04-03 11:30:00,3.82,3.83,3.81,3.82,82500.0,3.4902,3.4993,3.481,3.4902,82500.0
2007-04-03 12:00:00,3.82,3.82,3.8,3.8,53500.0,3.4902,3.4902,3.4719,3.4719,53500.0
2007-04-03 12:30:00,3.8,3.81,3.8,3.8,63000.0,3.4719,3.481,3.4719,3.4719,63000.0
2007-04-03 13:00:00,3.8,3.81,3.8,3.8,57500.0,3.4719,3.481,3.4719,3.4719,57500.0
2007-04-03 13:30:00,3.8,3.82,3.8,3.82,59000.0,3.4719,3.4902,3.4719,3.4902,59000.0
2007-04-03 14:00:00,3.82,3.82,3.79,3.79,63500.0,3.4902,3.4902,3.4628,3.4628,63500.0
2007-04-03 14:30:00,3.79,3.81,3.79,3.81,77000.0,3.4628,3.481,3.4628,3.481,77000.0
2007-04-03 15:00:00,3.81,3.82,3.8,3.82,166500.0,3.481,3.4902,3.4719,3.4902,166500.0
2007-04-03 15:30:00,3.82,3.83,3.81,3.83,158000.0,3.4902,3.4993,3.481,3.4993,158000.0
2007-04-04 09:30:00,3.83,3.83,3.8,3.8,64500.0,3.4993,3.4993,3.4719,3.4719,64500.0
2007-04-04 10:00:00,3.8,3.8,3.79,3.79,120500.0,3.4719,3.4719,3.4628,3.4628,120500.0
2007-04-04 10:30:00,3.79,3.8,3.78,3.78,54000.0,3.4628,3.4719,3.4536,3.4536,54000.0
2007-04-04 11:00:00,3.79,3.8,3.78,3.78,50500.0,3.4628,3.4719,3.4536,3.4536,50500.0
2007-04-04 11:30:00,3.78,3.79,3.78,3.79,32500.0,3.4536,3.4628,3.4536,3.4628,32500.0
2007-04-04 12:00:00,3.79,3.79,3.78,3.78,29000.0,3.4628,3.4628,3.4536,3.4536,29000.0
2007-04-04 12:30:00,3.78,3.79,3.78,3.79,48500.0,3.4536,3.4628,3.4536,3.4628,48500.0
2007-04-04 13:00:00,3.79,3.79,3.79,3.79,14000.0,3.4628,3.4628,3.4628,3.4628,14000.0
2007-04-04 13:30:00,3.79,3.79,3.76,3.76,174000.0,3.4628,3.4628,3.4354,3.4354,174000.0
2007-04-04 14:00:00,3.76,3.77,3.76,3.76,69000.0,3.4354,3.4445,3.4354,3.4354,69000.0
2007-04-04 14:30:00,3.76,3.76,3.75,3.76,44000.0,3.4354,3.4354,3.4262,3.4354,44000.0
2007-04-04 15:00:00,3.76,3.76,3.75,3.75,111000.0,3.4354,3.4354,3.4262,3.4262,111000.0
2007-04-04 15:30:00,3.75,3.76,3.75,3.76,239500.0,3.4262,3.4354,3.4262,3.4354,239500.0
2007-04-05 09:30:00,3.76,3.78,3.74,3.74,118500.0,3.4354,3.4536,3.4171,3.4171,118500.0
2007-04-05 10:00:00,3.74,3.75,3.74,3.74,36500.0,3.4171,3.4262,3.4171,3.4171,36500.0
2007-04-05 10:30:00,3.74,3.75,3.73,3.73,69500.0,3.4171,3.4262,3.408,3.408,69500.0
2007-04-05 11:00:00,3.74,3.74,3.72,3.72,73000.0,3.4171,3.4171,3.3988,3.3988,73000.0
2007-04-05 11:30:00,3.72,3.72,3.71,3.72,65500.0,3.3988,3.3988,3.3897,3.3988,65500.0
2007-04-05 12:00:00,3.71,3.72,3.71,3.72,26500.0,3.3897,3.3988,3.3897,3.3988,26500.0
2007-04-05 12:30:00,3.72,3.74,3.72,3.73,29000.0,3.3988,3.4171,3.3988,3.408,29000.0
2007-04-05 13:00:00,3.74,3.74,3.73,3.73,42000.0,3.4171,3.4171,3.408,3.408,42000.0
2007-04-05 13:30:00,3.73,3.74,3.73,3.74,14000.0,3.408,3.4171,3.408,3.4171,14000.0
2007-04-05 14:00:00,3.74,3.74,3.74,3.74,14500.0,3.4171,3.4171,3.4171,3.4171,14500.0
2007-04-05 14:30:00,3.74,3.75,3.74,3.75,86000.0,3.4171,3.4262,3.4171,3.4262,86000.0
2007-04-05 15:00:00,3.75,3.75,3.73,3.74,147500.0,3.4262,3.4262,3.408,3.4171,147500.0
2007-04-05 15:30:00,3.74,3.74,3.73,3.74,126500.0,3.4171,3.4171,3.408,3.4171,126500.0
2007-04-09 09:30:00,3.77,3.83,3.73,3.73,319000.0,3.4445,3.4993,3.408,3.408,319000.0
2007-04-09 10:00:00,3.73,3.76,3.7,3.74,265000.0,3.408,3.4354,3.3805,3.4171,265000.0
2007-04-09 10:30:00,3.74,3.77,3.72,3.76,101000.0,3.4171,3.4445,3.3988,3.4354,101000.0
2007-04-09 11:00:00,3.77,3.77,3.76,3.76,115500.0,3.4445,3.4445,3.4354,3.4354,115500.0
2007-04-09 11:30:00,3.77,3.77,3.75,3.76,34000.0,3.4445,3.4445,3.4262,3.4354,34000.0
2007-04-09 12:00:00,3.76,3.77,3.75,3.76,37000.0,3.4354,3.4445,3.4262,3.4354,37000.0
2007-04-09 12:30:00,3.76,3.76,3.75,3.75,24500.0,3.4354,3.4354,3.4262,3.4262,24500.0
2007-04-09 13:00:00,3.75,3.76,3.75,3.76,32000.0,3.4262,3.4354,3.4262,3.4354,32000.0
2007-04-09 13:30:00,3.76,3.76,3.74,3.75,32000.0,3.4354,3.4354,3.4171,3.4262,32000.0
2007-04-09 14:00:00,3.74,3.74,3.72,3.72,60500.0,3.4171,3.4171,3.3988,3.3988,60500.0
2007-04-09 14:30:00,3.72,3.74,3.72,3.73,203500.0,3.3988,3.4171,3.3988,3.408,203500.0
2007-04-09 15:00:00,3.73,3.76,3.73,3.76,91000.0,3.408,3.4354,3.408,3.4354,91000.0
2007-04-09 15:30:00,3.76,3.76,3.74,3.74,102500.0,3.4354,3.4354,3.4171,3.4171,102500.0
2007-04-10 09:30:00,3.77,3.79,3.73,3.77,348000.0,3.4445,3.4628,3.408,3.4445,348000.0
2007-04-10 10:00:00,3.77,3.77,3.77,3.77,100500.0,3.4445,3.4445,3.4445,3.4445,100500.0
2007-04-10 10:30:00,3.77,3.78,3.77,3.77,51500.0,3.4445,3.4536,3.4445,3.4445,51500.0
2007-04-10 11:00:00,3.77,3.8,3.77,3.79,70000.0,3.4445,3.4719,3.4445,3.4628,70000.0
2007-04-10 11:30:00,3.79,3.79,3.77,3.77,62000.0,3.4628,3.4628,3.4445,3.4445,62000.0
2007-04-10 12:00:00,3.76,3.77,3.76,3.77,40000.0,3.4354,3.4445,3.4354,3.4445,40000.0
2007-04-10 12:30:00,3.77,3.78,3.77,3.77,17500.0,3.4445,3.4536,3.4445,3.4445,17500.0
2007-04-10 13:00:00,3.78,3.78,3.77,3.77,20500.0,3.4536,3.4536,3.4445,3.4445,20500.0
2007-04-10 13:30:00,3.77,3.78,3.77,3.78,36500.0,3.4445,3.4536,3.4445,3.4536,36500.0
2007-04-10 14:00:00,3.78,3.78,3.77,3.78,37500.0,3.4536,3.4536,3.4445,3.4536,37500.0
2007-04-10 14:30:00,3.77,3.77,3.76,3.77,60000.0,3.4445,3.4445,3.4354,3.4445,60000.0
2007-04-10 15:00:00,3.77,3.77,3.76,3.77,58500.0,3.4445,3.4445,3.4354,3.4445,58500.0
2007-04-10 15:30:00,3.77,3.78,3.77,3.77,92500.0,3.4445,3.4536,3.4445,3.4445,92500.0
2007-04-11 09:30:00,3.79,3.79,3.77,3.78,435000.0,3.4628,3.4628,3.4445,3.4536,435000.0
2007-04-11 10:00:00,3.78,3.78,3.75,3.75,293500.0,3.4536,3.4536,3.4262,3.4262,293500.0
2007-04-11 10:30:00,3.75,3.76,3.74,3.76,208500.0,3.4262,3.4354,3.4171,3.4354,208500.0
2007-04-11 11:00:00,3.76,3.78,3.76,3.77,89500.0,3.4354,3.4536,3.4354,3.4445,89500.0
2007-04-11 11:30:00,3.76,3.77,3.76,3.77,71000.0,3.4354,3.4445,3.4354,3.4445,71000.0
2007-04-11 12:00:00,3.76,3.79,3.76,3.78,117000.0,3.4354,3.4628,3.4354,3.4536,117000.0
2007-04-11 12:30:00,3.78,3.8,3.78,3.8,80000.0,3.4536,3.4719,3.4536,3.4719,80000.0
2007-04-11 13:00:00,3.8,3.82,3.8,3.82,140500.0,3.4719,3.4902,3.4719,3.4902,140500.0
2007-04-11 13:30:00,3.82,3.83,3.81,3.82,83500.0,3.4902,3.4993,3.481,3.4902,83500.0
2007-04-11 14:00:00,3.82,3.83,3.8,3.8,101500.0,3.4902,3.4993,3.4719,3.4719,101500.0
2007-04-11 14:30:00,3.8,3.8,3.78,3.79,129500.0,3.4719,3.4719,3.4536,3.4628,129500.0
2007-04-11 15:00:00,3.79,3.81,3.78,3.81,115000.0,3.4628,3.481,3.4536,3.481,115000.0
2007-04-11 15:30:00,3.81,3.81,3.8,3.81,329500.0,3.481,3.481,3.4719,3.481,329500.0
2007-04-12 09:30:00,3.82,3.85,3.81,3.81,228000.0,3.4902,3.5176,3.481,3.481,228000.0
2007-04-12 10:00:00,3.81,3.82,3.8,3.8,181000.0,3.481,3.4902,3.4719,3.4719,181000.0
2007-04-12 10:30:00,3.81,3.81,3.8,3.81,66000.0,3.481,3.481,3.4719,3.481,66000.0
2007-04-12 11:00:00,3.81,3.81,3.8,3.8,159000.0,3.481,3.481,3.4719,3.4719,159000.0
2007-04-12 11:30:00,3.8,3.82,3.8,3.82,121500.0,3.4719,3.4902,3.4719,3.4902,121500.0
2007-04-12 12:00:00,3.82,3.84,3.82,3.84,50500.0,3.4902,3.5085,3.4902,3.5085,50500.0
2007-04-12 12:30:00,3.84,3.84,3.82,3.82,38500.0,3.5085,3.5085,3.4902,3.4902,38500.0
2007-04-12 13:00:00,3.82,3.84,3.82,3.84,28500.0,3.4902,3.5085,3.4902,3.5085,28500.0
2007-04-12 13:30:00,3.84,3.86,3.84,3.86,51000.0,3.5085,3.5267,3.5085,3.5267,51000.0
2007-04-12 14:00:00,3.86,3.86,3.84,3.84,39000.0,3.5267,3.5267,3.5085,3.5085,39000.0
2007-04-12 14:30:00,3.84,3.86,3.84,3.84,55500.0,3.5085,3.5267,3.5085,3.5085,55500.0
2007-04-12 15:00:00,3.84,3.85,3.84,3.85,52000.0,3.5085,3.5176,3.5085,3.5176,52000.0
2007-04-12 15:30:00,3.85,3.88,3.85,3.87,211000.0,3.5176,3.545,3.5176,3.5359,211000.0
2007-04-13 09:30:00,3.96,4.0,3.96,3.98,448500.0,3.6181,3.6546,3.6181,3.6364,448500.0
2007-04-13 10:00:00,3.98,4.0,3.97,3.98,204500.0,3.6364,3.6546,3.6272,3.6364,204500.0
2007-04-13 10:30:00,3.98,4.0,3.97,3.98,273000.0,3.6364,3.6546,3.6272,3.6364,273000.0
2007-04-13 11:00:00,3.98,3.98,3.94,3.95,195000.0,3.6364,3.6364,3.5998,3.609,195000.0
2007-04-13 11:30:00,3.94,3.97,3.94,3.95,122500.0,3.5998,3.6272,3.5998,3.609,122500.0
2007-04-13 12:00:00,3.94,3.95,3.93,3.93,88000.0,3.5998,3.609,3.5907,3.5907,88000.0
2007-04-13 12:30:00,3.93,3.93,3.92,3.93,55000.0,3.5907,3.5907,3.5816,3.5907,55000.0
2007-04-13 13:00:00,3.93,3.93,3.92,3.92,45000.0,3.5907,3.5907,3.5816,3.5816,45000.0
2007-04-13 13:30:00,3.92,3.94,3.92,3.93,66000.0,3.5816,3.5998,3.5816,3.5907,66000.0
2007-04-13 14:00:00,3.93,3.93,3.91,3.91,90500.0,3.5907,3.5907,3.5724,3.5724,90500.0
2007-04-13 14:30:00,3.92,3.92,3.9,3.9,317500.0,3.5816,3.5816,3.5633,3.5633,317500.0
2007-04-13 15:00:00,3.9,3.9,3.89,3.9,232500.0,3.5633,3.5633,3.5541,3.5633,232500.0
2007-04-13 15:30:00,3.9,3.92,3.89,3.92,473000.0,3.5633,3.5816,3.5541,3.5816,473000.0
2007-04-16 09:30:00,3.97,3.98,3.95,3.96,328500.0,3.6272,3.6364,3.609,3.6181,328500.0
2007-04-16 10:00:00,3.96,3.98,3.95,3.98,121000.0,3.6181,3.6364,3.609,3.6364,121000.0
2007-04-16 10:30:00,3.98,4.02,3.98,4.02,360500.0,3.6364,3.6729,3.6364,3.6729,360500.0
2007-04-16 11:00:00,4.02,4.04,4.02,4.04,289000.0,3.6729,3.6912,3.6729,3.6912,289000.0
2007-04-16 11:30:00,4.04,4.07,4.03,4.05,229000.0,3.6912,3.7186,3.6821,3.7003,229000.0
2007-04-16 12:00:00,4.05,4.05,4.01,4.01,567500.0,3.7003,3.7003,3.6638,3.6638,567500.0
2007-04-16 12:30:00,4.01,4.02,4.01,4.01,105500.0,3.6638,3.6729,3.6638,3.6638,105500.0
2007-04-16 13:00:00,4.01,4.02,4.0,4.02,107500.0,3.6638,3.6729,3.6546,3.6729,107500.0
2007-04-16 13:30:00,4.02,4.02,4.01,4.01,73000.0,3.6729,3.6729,3.6638,3.6638,73000.0
2007-04-16 14:00:00,4.01,4.02,4.01,4.01,97500.0,3.6638,3.6729,3.6638,3.6638,97500.0
2007-04-16 14:30:00,4.01,4.02,4.01,4.02,280500.0,3.6638,3.6729,3.6638,3.6729,280500.0
2007-04-16 15:00:00,4.02,4.02,4.01,4.02,220000.0,3.6729,3.6729,3.6638,3.6729,220000.0
2007-04-16 15:30:00,4.02,4.02,4.01,4.02,387000.0,3.6729,3.6729,3.6638,3.6729,387000.0
2007-04-17 09:30:00,4.07,4.07,4.0,4.04,384000.0,3.7186,3.7186,3.6546,3.6912,384000.0
2007-04-17 10:00:00,4.03,4.07,4.02,4.06,232000.0,3.6821,3.7186,3.6729,3.7095,232000.0
2007-04-17 10:30:00,4.07,4.08,4.06,4.08,96500.0,3.7186,3.7277,3.7095,3.7277,96500.0
2007-04-17 11:00:00,4.07,4.09,4.07,4.09,122500.0,3.7186,3.7369,3.7186,3.7369,122500.0
2007-04-17 11:30:00,4.09,4.11,4.09,4.11,196500.0,3.7369,3.7551,3.7369,3.7551,196500.0
2007-04-17 12:00:00,4.11,4.13,4.09,4.12,241500.0,3.7551,3.7734,3.7369,3.7643,241500.0
2007-04-17 12:30:00,4.12,4.12,4.08,4.09,138500.0,3.7643,3.7643,3.7277,3.7369,138500.0
2007-04-17 13:00:00,4.09,4.1,4.07,4.08,127500.0,3.7369,3.746,3.7186,3.7277,127500.0
2007-04-17 13:30:00,4.08,4.09,4.08,4.08,79500.0,3.7277,3.7369,3.7277,3.7277,79500.0
2007-04-17 14:00:00,4.08,4.09,4.08,4.08,162500.0,3.7277,3.7369,3.7277,3.7277,162500.0
2007-04-17 14:30:00,4.08,4.11,4.08,4.11,334500.0,3.7277,3.7551,3.7277,3.7551,334500.0
2007-04-17 15:00:00,4.11,4.11,4.08,4.08,368000.0,3.7551,3.7551,3.7277,3.7277,368000.0
2007-04-17 15:30:00,4.08,4.12,4.08,4.12,632500.0,3.7277,3.7643,3.7277,3.7643,632500.0
2007-04-18 09:30:00,4.12,4.17,4.12,4.16,339500.0,3.7643,3.81,3.7643,3.8008,339500.0
2007-04-18 10:00:00,4.16,4.17,4.12,4.14,168000.0,3.8008,3.81,3.7643,3.7826,168000.0
2007-04-18 10:30:00,4.13,4.14,4.12,4.12,136000.0,3.7734,3.7826,3.7643,3.7643,136000.0
2007-04-18 11:00:00,4.12,4.13,4.12,4.12,135000.0,3.7643,3.7734,3.7643,3.7643,135000.0
2007-04-18 11:30:00,4.12,4.12,4.09,4.1,197500.0,3.7643,3.7643,3.7369,3.746,197500.0
2007-04-18 12:00:00,4.1,4.1,4.08,4.09,171500.0,3.746,3.746,3.7277,3.7369,171500.0
2007-04-18 12:30:00,4.09,4.09,4.07,4.07,93000.0,3.7369,3.7369,3.7186,3.7186,93000.0
2007-04-18 13:00:00,4.07,4.07,4.06,4.06,75500.0,3.7186,3.7186,3.7095,3.7095,75500.0
2007-04-18 13:30:00,4.06,4.09,4.06,4.08,120500.0,3.7095,3.7369,3.7095,3.7277,120500.0
2007-04-18 14:00:00,4.08,4.09,4.07,4.07,60000.0,3.7277,3.7369,3.7186,3.7186,60000.0
2007-04-18 14:30:00,4.07,4.09,4.06,4.08,266500.0,3.7186,3.7369,3.7095,3.7277,266500.0
2007-04-18 15:00:00,4.08,4.09,4.07,4.07,260000.0,3.7277,3.7369,3.7186,3.7186,260000.0
2007-04-18 15:30:00,4.07,4.12,4.07,4.11,596000.0,3.7186,3.7643,3.7186,3.7551,596000.0
2007-04-19 09:30:00,4.1,4.12,4.06,4.08,207000.0,3.746,3.7643,3.7095,3.7277,207000.0
2007-04-19 10:00:00,4.07,4.09,4.06,4.09,139000.0,3.7186,3.7369,3.7095,3.7369,139000.0
2007-04-19 10:30:00,4.08,4.08,4.07,4.07,128000.0,3.7277,3.7277,3.7186,3.7186,128000.0
2007-04-19 11:00:00,4.08,4.08,4.07,4.07,86500.0,3.7277,3.7277,3.7186,3.7186,86500.0
2007-04-19 11:30:00,4.08,4.09,4.07,4.09,54000.0,3.7277,3.7369,3.7186,3.7369,54000.0
2007-04-19 12:00:00,4.08,4.09,4.08,4.09,79500.0,3.7277,3.7369,3.7277,3.7369,79500.0
2007-04-19 12:30:00,4.09,4.1,4.08,4.1,78500.0,3.7369,3.746,3.7277,3.746,78500.0
2007-04-19 13:00:00,4.1,4.1,4.09,4.09,67500.0,3.746,3.746,3.7369,3.7369,67500.0
2007-04-19 13:30:00,4.09,4.11,4.09,4.1,80000.0,3.7369,3.7551,3.7369,3.746,80000.0
2007-04-19 14:00:00,4.1,4.1,4.08,4.08,110500.0,3.746,3.746,3.7277,3.7277,110500.0
2007-04-19 14:30:00,4.08,4.1,4.08,4.1,216000.0,3.7277,3.746,3.7277,3.746,216000.0
2007-04-19 15:00:00,4.1,4.11,4.09,4.1,197000.0,3.746,3.7551,3.7369,3.746,197000.0
2007-04-19 15:30:00,4.1,4.13,4.1,4.13,587000.0,3.746,3.7734,3.746,3.7734,587000.0
2007-04-20 09:30:00,4.24,4.29,4.2,4.28,1607500.0,3.8739,3.9196,3.8374,3.9105,1607500.0
2007-04-20 10:00:00,4.27,4.27,4.21,4.25,410500.0,3.9013,3.9013,3.8465,3.8831,410500.0
2007-04-20 10:30:00,4.25,4.25,4.23,4.25,195000.0,3.8831,3.8831,3.8648,3.8831,195000.0
2007-04-20 11:00:00,4.24,4.28,4.23,4.27,302000.0,3.8739,3.9105,3.8648,3.9013,302000.0
2007-04-20 11:30:00,4.27,4.28,4.27,4.27,221500.0,3.9013,3.9105,3.9013,3.9013,221500.0
2007-04-20 12:00:00,4.28,4.28,4.24,4.25,234500.0,3.9105,3.9105,3.8739,3.8831,234500.0
2007-04-20 12:30:00,4.25,4.26,4.24,4.25,233000.0,3.8831,3.8922,3.8739,3.8831,233000.0
2007-04-20 13:00:00,4.24,4.24,4.23,4.24,200500.0,3.8739,3.8739,3.8648,3.8739,200500.0
2007-04-20 13:30:00,4.24,4.26,4.24,4.25,162500.0,3.8739,3.8922,3.8739,3.8831,162500.0
2007-04-20 14:00:00,4.25,4.26,4.25,4.26,102500.0,3.8831,3.8922,3.8831,3.8922,102500.0
2007-04-20 14:30:00,4.26,4.28,4.26,4.27,247500.0,3.8922,3.9105,3.8922,3.9013,247500.0
2007-04-20 15:00:00,4.28,4.28,4.27,4.27,371500.0,3.9105,3.9105,3.9013,3.9013,371500.0
2007-04-20 15:30:00,4.27,4.27,4.24,4.26,518500.0,3.9013,3.9013,3.8739,3.8922,518500.0
2007-04-23 09:30:00,4.29,4.32,4.26,4.28,456500.0,3.9196,3.947,3.8922,3.9105,456500.0
2007-04-23 10:00:00,4.28,4.29,4.27,4.27,296000.0,3.9105,3.9196,3.9013,3.9013,296000.0
2007-04-23 10:30:00,4.27,4.28,4.26,4.26,187500.0,3.9013,3.9105,3.8922,3.8922,187500.0
2007-04-23 11:00:00,4.26,4.27,4.24,4.25,164500.0,3.8922,3.9013,3.8739,3.8831,164500.0
2007-04-23 11:30:00,4.25,4.25,4.23,4.24,112500.0,3.8831,3.8831,3.8648,3.8739,112500.0
2007-04-23 12:00:00,4.24,4.24,4.23,4.24,92000.0,3.8739,3.8739,3.8648,3.8739,92000.0
2007-04-23 12:30:00,4.23,4.24,4.23,4.24,60000.0,3.8648,3.8739,3.8648,3.8739,60000.0
2007-04-23 13:00:00,4.24,4.27,4.24,4.27,87500.0,3.8739,3.9013,3.8739,3.9013,87500.0
2007-04-23 13:30:00,4.26,4.27,4.24,4.24,86000.0,3.8922,3.9013,3.8739,3.8739,86000.0
2007-04-23 14:00:00,4.24,4.27,4.23,4.26,106000.0,3.8739,3.9013,3.8648,3.8922,106000.0
2007-04-23 14:30:00,4.26,4.26,4.24,4.24,97000.0,3.8922,3.8922,3.8739,3.8739,97000.0
2007-04-23 15:00:00,4.24,4.24,4.23,4.24,240500.0,3.8739,3.8739,3.8648,3.8739,240500.0
2007-04-23 15:30:00,4.24,4.26,4.23,4.26,411000.0,3.8739,3.8922,3.8648,3.8922,411000.0
2007-04-24 09:30:00,4.29,4.36,4.29,4.31,342000.0,3.9196,3.9836,3.9196,3.9379,342000.0
2007-04-24 10:00:00,4.31,4.31,4.26,4.27,212000.0,3.9379,3.9379,3.8922,3.9013,212000.0
2007-04-24 10:30:00,4.27,4.27,4.25,4.26,167000.0,3.9013,3.9013,3.8831,3.8922,167000.0
2007-04-24 11:00:00,4.26,4.29,4.25,4.25,151500.0,3.8922,3.9196,3.8831,3.8831,151500.0
2007-04-24 11:30:00,4.25,4.26,4.25,4.25,78000.0,3.8831,3.8922,3.8831,3.8831,78000.0
2007-04-24 12:00:00,4.25,4.26,4.25,4.26,53000.0,3.8831,3.8922,3.8831,3.8922,53000.0
2007-04-24 12:30:00,4.26,4.26,4.25,4.26,57500.0,3.8922,3.8922,3.8831,3.8922,57500.0
2007-04-24 13:00:00,4.26,4.27,4.25,4.26,67000.0,3.8922,3.9013,3.8831,3.8922,67000.0
2007-04-24 13:30:00,4.26,4.3,4.26,4.29,84500.0,3.8922,3.9287,3.8922,3.9196,84500.0
2007-04-24 14:00:00,4.29,4.29,4.27,4.27,79000.0,3.9196,3.9196,3.9013,3.9013,79000.0
2007-04-24 14:30:00,4.27,4.29,4.27,4.29,197000.0,3.9013,3.9196,3.9013,3.9196,197000.0
2007-04-24 15:00:00,4.29,4.29,4.26,4.26,118500.0,3.9196,3.9196,3.8922,3.8922,118500.0
2007-04-24 15:30:00,4.27,4.27,4.25,4.27,253500.0,3.9013,3.9013,3.8831,3.9013,253500.0
2007-04-25 09:30:00,4.3,4.3,4.25,4.26,217500.0,3.9287,3.9287,3.8831,3.8922,217500.0
2007-04-25 10:00:00,4.26,4.26,4.23,4.23,204000.0,3.8922,3.8922,3.8648,3.8648,204000.0
2007-04-25 10:30:00,4.23,4.23,4.23,4.23,221000.0,3.8648,3.8648,3.8648,3.8648,221000.0
2007-04-25 11:00:00,4.23,4.23,4.21,4.22,371500.0,3.8648,3.8648,3.8465,3.8557,371500.0
2007-04-25 11:30:00,4.22,4.22,4.2,4.22,253000.0,3.8557,3.8557,3.8374,3.8557,253000.0
2007-04-25 12:00:00,4.22,4.22,4.2,4.2,268000.0,3.8557,3.8557,3.8374,3.8374,268000.0
2007-04-25 12:30:00,4.2,4.2,4.19,4.2,89500.0,3.8374,3.8374,3.8282,3.8374,89500.0
2007-04-25 13:00:00,4.2,4.2,4.2,4.2,120000.0,3.8374,3.8374,3.8374,3.8374,120000.0
2007-04-25 13:30:00,4.2,4.2,4.19,4.19,133000.0,3.8374,3.8374,3.8282,3.8282,133000.0
2007-04-25 14:00:00,4.19,4.21,4.19,4.2,139500.0,3.8282,3.8465,3.8282,3.8374,139500.0
2007-04-25 14:30:00,4.2,4.23,4.19,4.21,238500.0,3.8374,3.8648,3.8282,3.8465,238500.0
2007-04-25 15:00:00,4.21,4.23,4.2,4.22,224000.0,3.8465,3.8648,3.8374,3.8557,224000.0
2007-04-25 15:30:00,4.23,4.24,4.2,4.2,355000.0,3.8648,3.8739,3.8374,3.8374,355000.0
2007-04-26 09:30:00,4.2,4.25,4.2,4.23,234000.0,3.8374,3.8831,3.8374,3.8648,234000.0
2007-04-26 10:00:00,4.22,4.24,4.21,4.23,100500.0,3.8557,3.8739,3.8465,3.8648,100500.0
2007-04-26 10:30:00,4.24,4.25,4.22,4.23,234500.0,3.8739,3.8831,3.8557,3.8648,234500.0
2007-04-26 11:00:00,4.23,4.24,4.21,4.22,94500.0,3.8648,3.8739,3.8465,3.8557,94500.0
2007-04-26 11:30:00,4.22,4.22,4.22,4.22,93000.0,3.8557,3.8557,3.8557,3.8557,93000.0
2007-04-26 12:00:00,4.22,4.23,4.21,4.22,71500.0,3.8557,3.8648,3.8465,3.8557,71500.0
2007-04-26 12:30:00,4.22,4.23,4.22,4.23,56500.0,3.8557,3.8648,3.8557,3.8648,56500.0
2007-04-26 13:00:00,4.23,4.23,4.22,4.22,84500.0,3.8648,3.8648,3.8557,3.8557,84500.0
2007-04-26 13:30:00,4.22,4.22,4.21,4.22,60500.0,3.8557,3.8557,3.8465,3.8557,60500.0
2007-04-26 14:00:00,4.22,4.23,4.22,4.22,55000.0,3.8557,3.8648,3.8557,3.8557,55000.0
2007-04-26 14:30:00,4.22,4.23,4.21,4.22,128000.0,3.8557,3.8648,3.8465,3.8557,128000.0
2007-04-26 15:00:00,4.22,4.23,4.21,4.22,178500.0,3.8557,3.8648,3.8465,3.8557,178500.0
2007-04-26 15:30:00,4.22,4.22,4.21,4.22,240500.0,3.8557,3.8557,3.8465,3.8557,240500.0
2007-04-27 09:30:00,4.22,4.22,4.2,4.2,206500.0,3.8557,3.8557,3.8374,3.8374,206500.0
2007-04-27 10:00:00,4.2,4.21,4.2,4.21,188500.0,3.8374,3.8465,3.8374,3.8465,188500.0
2007-04-27 10:30:00,4.21,4.21,4.2,4.21,125500.0,3.8465,3.8465,3.8374,3.8465,125500.0
2007-04-27 11:00:00,4.21,4.22,4.21,4.22,88500.0,3.8465,3.8557,3.8465,3.8557,88500.0
2007-04-27 11:30:00,4.22,4.23,4.21,4.23,102000.0,3.8557,3.8648,3.8465,3.8648,102000.0
2007-04-27 12:00:00,4.22,4.23,4.22,4.23,54000.0,3.8557,3.8648,3.8557,3.8648,54000.0
2007-04-27 12:30:00,4.23,4.23,4.22,4.22,38500.0,3.8648,3.8648,3.8557,3.8557,38500.0
2007-04-27 13:00:00,4.22,4.23,4.22,4.22,56500.0,3.8557,3.8648,3.8557,3.8557,56500.0
2007-04-27 13:30:00,4.22,4.24,4.22,4.23,89500.0,3.8557,3.8739,3.8557,3.8648,89500.0
2007-04-27 14:00:00,4.23,4.24,4.22,4.23,95500.0,3.8648,3.8739,3.8557,3.8648,95500.0
2007-04-27 14:30:00,4.23,4.24,4.22,4.23,148000.0,3.8648,3.8739,3.8557,3.8648,148000.0
2007-04-27 15:00:00,4.23,4.24,4.22,4.22,267500.0,3.8648,3.8739,3.8557,3.8557,267500.0
2007-04-27 15:30:00,4.22,4.22,4.2,4.21,513000.0,3.8557,3.8557,3.8374,3.8465,513000.0
2007-04-30 09:30:00,4.27,4.29,4.25,4.26,411000.0,3.9013,3.9196,3.8831,3.8922,411000.0
2007-04-30 10:00:00,4.25,4.27,4.24,4.26,162000.0,3.8831,3.9013,3.8739,3.8922,162000.0
2007-04-30 10:30:00,4.26,4.28,4.26,4.28,211500.0,3.8922,3.9105,3.8922,3.9105,211500.0
2007-04-30 11:00:00,4.28,4.28,4.26,4.27,156500.0,3.9105,3.9105,3.8922,3.9013,156500.0
2007-04-30 11:30:00,4.27,4.31,4.26,4.29,302000.0,3.9013,3.9379,3.8922,3.9196,302000.0
2007-04-30 12:00:00,4.29,4.31,4.28,4.29,192000.0,3.9196,3.9379,3.9105,3.9196,192000.0
2007-04-30 12:30:00,4.29,4.29,4.26,4.29,175000.0,3.9196,3.9196,3.8922,3.9196,175000.0
2007-04-30 13:00:00,4.29,4.29,4.28,4.29,192500.0,3.9196,3.9196,3.9105,3.9196,192500.0
2007-04-30 13:30:00,4.29,4.29,4.28,4.29,137500.0,3.9196,3.9196,3.9105,3.9196,137500.0
2007-04-30 14:00:00,4.28,4.28,4.24,4.24,139500.0,3.9105,3.9105,3.8739,3.8739,139500.0
2007-04-30 14:30:00,4.24,4.26,4.2,4.24,256000.0,3.8739,3.8922,3.8374,3.8739,256000.0
2007-04-30 15:00:00,4.23,4.23,4.19,4.19,251500.0,3.8648,3.8648,3.8282,3.8282,251500.0
2007-04-30 15:30:00,4.19,4.2,4.16,4.16,718500.0,3.8282,3.8374,3.8008,3.8008,718500.0
2007-05-01 09:30:00,4.16,4.24,4.14,4.19,273000.0,3.8008,3.8739,3.7826,3.8282,273000.0
2007-05-01 10:00:00,4.18,4.2,4.13,4.14,175000.0,3.8191,3.8374,3.7734,3.7826,175000.0
2007-05-01 10:30:00,4.14,4.19,4.13,4.19,103000.0,3.7826,3.8282,3.7734,3.8282,103000.0
2007-05-01 11:00:00,4.19,4.19,4.16,4.17,72500.0,3.8282,3.8282,3.8008,3.81,72500.0
2007-05-01 11:30:00,4.17,4.19,4.15,4.17,76500.0,3.81,3.8282,3.7917,3.81,76500.0
2007-05-01 12:00:00,4.17,4.18,4.16,4.17,52500.0,3.81,3.8191,3.8008,3.81,52500.0
2007-05-01 12:30:00,4.17,4.17,4.16,4.16,40000.0,3.81,3.81,3.8008,3.8008,40000.0
2007-05-01 13:00:00,4.16,4.16,4.14,4.16,90500.0,3.8008,3.8008,3.7826,3.8008,90500.0
2007-05-01 13:30:00,4.16,4.17,4.15,4.17,76000.0,3.8008,3.81,3.7917,3.81,76000.0
2007-05-01 14:00:00,4.17,4.17,4.15,4.16,205000.0,3.81,3.81,3.7917,3.8008,205000.0
2007-05-01 14:30:00,4.16,4.2,4.15,4.19,182000.0,3.8008,3.8374,3.7917,3.8282,182000.0
2007-05-01 15:00:00,4.19,4.19,4.16,4.19,152500.0,3.8282,3.8282,3.8008,3.8282,152500.0
2007-05-01 15:30:00,4.19,4.19,4.16,4.18,278000.0,3.8282,3.8282,3.8008,3.8191,278000.0
2007-05-02 09:30:00,4.18,4.18,4.16,4.17,318000.0,3.8191,3.8191,3.8008,3.81,318000.0
2007-05-02 10:00:00,4.17,4.24,4.17,4.19,388500.0,3.81,3.8739,3.81,3.8282,388500.0
2007-05-02 10:30:00,4.19,4.26,4.19,4.25,318500.0,3.8282,3.8922,3.8282,3.8831,318500.0
2007-05-02 11:00:00,4.25,4.26,4.23,4.24,130500.0,3.8831,3.8922,3.8648,3.8739,130500.0
2007-05-02 11:30:00,4.24,4.24,4.22,4.23,99000.0,3.8739,3.8739,3.8557,3.8648,99000.0
2007-05-02 12:00:00,4.22,4.25,4.22,4.23,109000.0,3.8557,3.8831,3.8557,3.8648,109000.0
2007-05-02 12:30:00,4.23,4.23,4.21,4.22,125500.0,3.8648,3.8648,3.8465,3.8557,125500.0
2007-05-02 13:00:00,4.22,4.24,4.22,4.24,138500.0,3.8557,3.8739,3.8557,3.8739,138500.0
2007-05-02 13:30:00,4.24,4.25,4.24,4.25,200500.0,3.8739,3.8831,3.8739,3.8831,200500.0
2007-05-02 14:00:00,4.25,4.25,4.22,4.24,139500.0,3.8831,3.8831,3.8557,3.8739,139500.0
2007-05-02 14:30:00,4.24,4.25,4.24,4.24,260000.0,3.8739,3.8831,3.8739,3.8739,260000.0
2007-05-02 15:00:00,4.24,4.25,4.23,4.24,279000.0,3.8739,3.8831,3.8648,3.8739,279000.0
2007-05-02 15:30:00,4.24,4.25,4.23,4.25,450000.0,3.8739,3.8831,3.8648,3.8831,450000.0
2007-05-03 09:30:00,4.2,4.24,4.14,4.15,546000.0,3.8374,3.8739,3.7826,3.7917,546000.0
2007-05-03 10:00:00,4.15,4.15,4.06,4.1,575000.0,3.7917,3.7917,3.7095,3.746,575000.0
2007-05-03 10:30:00,4.1,4.11,4.08,4.09,323000.0,3.746,3.7551,3.7277,3.7369,323000.0
2007-05-03 11:00:00,4.09,4.09,4.04,4.04,479500.0,3.7369,3.7369,3.6912,3.6912,479500.0
2007-05-03 11:30:00,4.04,4.04,3.95,3.96,722500.0,3.6912,3.6912,3.609,3.6181,722500.0
2007-05-03 12:00:00,3.96,4.0,3.95,4.0,440000.0,3.6181,3.6546,3.609,3.6546,440000.0
2007-05-03 12:30:00,4.0,4.0,3.99,3.99,255000.0,3.6546,3.6546,3.6455,3.6455,255000.0
2007-05-03 13:00:00,3.99,4.04,3.99,4.04,481500.0,3.6455,3.6912,3.6455,3.6912,481500.0
2007-05-03 13:30:00,4.04,4.04,4.01,4.03,618500.0,3.6912,3.6912,3.6638,3.6821,618500.0
2007-05-03 14:00:00,4.03,4.04,4.02,4.03,343500.0,3.6821,3.6912,3.6729,3.6821,343500.0
2007-05-03 14:30:00,4.03,4.03,4.01,4.03,267000.0,3.6821,3.6821,3.6638,3.6821,267000.0
2007-05-03 15:00:00,4.03,4.03,3.99,4.0,411000.0,3.6821,3.6821,3.6455,3.6546,411000.0
2007-05-03 15:30:00,4.0,4.0,3.98,3.99,641000.0,3.6546,3.6546,3.6364,3.6455,641000.0
2007-05-04 09:30:00,4.02,4.06,4.01,4.05,723000.0,3.6729,3.7095,3.6638,3.7003,723000.0
2007-05-04 10:00:00,4.05,4.06,4.03,4.03,182000.0,3.7003,3.7095,3.6821,3.6821,182000.0
2007-05-04 10:30:00,4.04,4.04,4.03,4.03,193000.0,3.6912,3.6912,3.6821,3.6821,193000.0
2007-05-04 11:00:00,4.03,4.06,4.03,4.06,427000.0,3.6821,3.7095,3.6821,3.7095,427000.0
2007-05-04 11:30:00,4.06,4.11,4.06,4.11,404500.0,3.7095,3.7551,3.7095,3.7551,404500.0
2007-05-04 12:00:00,4.11,4.11,4.08,4.09,161500.0,3.7551,3.7551,3.7277,3.7369,161500.0
2007-05-04 12:30:00,4.09,4.1,4.08,4.09,122500.0,3.7369,3.746,3.7277,3.7369,122500.0
2007-05-04 13:00:00,4.09,4.11,4.09,4.1,160500.0,3.7369,3.7551,3.7369,3.746,160500.0
2007-05-04 13:30:00,4.1,4.13,4.09,4.13,277500.0,3.746,3.7734,3.7369,3.7734,277500.0
2007-05-04 14:00:00,4.13,4.13,4.11,4.11,213000.0,3.7734,3.7734,3.7551,3.7551,213000.0
2007-05-04 14:30:00,4.12,4.12,4.08,4.09,266500.0,3.7643,3.7643,3.7277,3.7369,266500.0
2007-05-04 15:00:00,4.1,4.1,4.09,4.09,193000.0,3.746,3.746,3.7369,3.7369,193000.0
2007-05-04 15:30:00,4.09,4.12,4.08,4.11,505500.0,3.7369,3.7643,3.7277,3.7551,505500.0
2007-05-07 09:30:00,4.14,4.14,4.12,4.13,143000.0,3.7826,3.7826,3.7643,3.7734,143000.0
2007-05-07 10:00:00,4.12,4.12,4.09,4.11,59500.0,3.7643,3.7643,3.7369,3.7551,59500.0
2007-05-07 10:30:00,4.11,4.12,4.1,4.1,66500.0,3.7551,3.7643,3.746,3.746,66500.0
2007-05-07 11:00:00,4.1,4.11,4.09,4.09,46500.0,3.746,3.7551,3.7369,3.7369,46500.0
2007-05-07 11:30:00,4.09,4.1,4.09,4.1,65500.0,3.7369,3.746,3.7369,3.746,65500.0
2007-05-07 12:00:00,4.1,4.1,4.09,4.09,84000.0,3.746,3.746,3.7369,3.7369,84000.0
2007-05-07 12:30:00,4.09,4.11,4.08,4.11,73500.0,3.7369,3.7551,3.7277,3.7551,73500.0
2007-05-07 13:00:00,4.11,4.11,4.1,4.11,73500.0,3.7551,3.7551,3.746,3.7551,73500.0
2007-05-07 13:30:00,4.11,4.12,4.1,4.12,50000.0,3.7551,3.7643,3.746,3.7643,50000.0
2007-05-07 14:00:00,4.12,4.12,4.11,4.12,71000.0,3.7643,3.7643,3.7551,3.7643,71000.0
2007-05-07 14:30:00,4.12,4.12,4.12,4.12,135000.0,3.7643,3.7643,3.7643,3.7643,135000.0
2007-05-07 15:00:00,4.12,4.12,4.09,4.1,188000.0,3.7643,3.7643,3.7369,3.746,188000.0
2007-05-07 15:30:00,4.1,4.12,4.09,4.11,430500.0,3.746,3.7643,3.7369,3.7551,430500.0
2007-05-08 09:30:00,4.12,4.13,4.07,4.12,165000.0,3.7643,3.7734,3.7186,3.7643,165000.0
2007-05-08 10:00:00,4.12,4.14,4.09,4.13,158500.0,3.7643,3.7826,3.7369,3.7734,158500.0
2007-05-08 10:30:00,4.13,4.16,4.13,4.15,114000.0,3.7734,3.8008,3.7734,3.7917,114000.0
2007-05-08 11:00:00,4.15,4.15,4.13,4.13,109000.0,3.7917,3.7917,3.7734,3.7734,109000.0
2007-05-08 11:30:00,4.13,4.13,4.1,4.11,66000.0,3.7734,3.7734,3.746,3.7551,66000.0
2007-05-08 12:00:00,4.11,4.11,4.1,4.11,39500.0,3.7551,3.7551,3.746,3.7551,39500.0
2007-05-08 12:30:00,4.11,4.14,4.11,4.14,87000.0,3.7551,3.7826,3.7551,3.7826,87000.0
2007-05-08 13:00:00,4.14,4.14,4.13,4.13,50000.0,3.7826,3.7826,3.7734,3.7734,50000.0
2007-05-08 13:30:00,4.13,4.14,4.12,4.13,34500.0,3.7734,3.7826,3.7643,3.7734,34500.0
2007-05-08 14:00:00,4.14,4.15,4.13,4.15,61000.0,3.7826,3.7917,3.7734,3.7917,61000.0
2007-05-08 14:30:00,4.15,4.15,4.13,4.14,85500.0,3.7917,3.7917,3.7734,3.7826,85500.0
2007-05-08 15:00:00,4.14,4.15,4.14,4.15,94000.0,3.7826,3.7917,3.7826,3.7917,94000.0
2007-05-08 15:30:00,4.15,4.15,4.13,4.15,188500.0,3.7917,3.7917,3.7734,3.7917,188500.0
2007-05-09 09:30:00,4.13,4.16,4.12,4.13,125500.0,3.7734,3.8008,3.7643,3.7734,125500.0
2007-05-09 10:00:00,4.13,4.13,4.1,4.1,159000.0,3.7734,3.7734,3.746,3.746,159000.0
2007-05-09 10:30:00,4.1,4.1,4.09,4.1,134500.0,3.746,3.746,3.7369,3.746,134500.0
2007-05-09 11:00:00,4.1,4.1,4.08,4.08,112500.0,3.746,3.746,3.7277,3.7277,112500.0
2007-05-09 11:30:00,4.08,4.08,4.06,4.06,127500.0,3.7277,3.7277,3.7095,3.7095,127500.0
2007-05-09 12:00:00,4.06,4.07,4.06,4.07,88500.0,3.7095,3.7186,3.7095,3.7186,88500.0
2007-05-09 12:30:00,4.07,4.07,4.06,4.07,110000.0,3.7186,3.7186,3.7095,3.7186,110000.0
2007-05-09 13:00:00,4.07,4.08,4.06,4.08,150000.0,3.7186,3.7277,3.7095,3.7277,150000.0
2007-05-09 13:30:00,4.07,4.08,4.05,4.05,153000.0,3.7186,3.7277,3.7003,3.7003,153000.0
2007-05-09 14:00:00,4.05,4.06,4.03,4.05,256500.0,3.7003,3.7095,3.6821,3.7003,256500.0
2007-05-09 14:30:00,4.05,4.07,4.04,4.05,367500.0,3.7003,3.7186,3.6912,3.7003,367500.0
2007-05-09 15:00:00,4.05,4.07,4.05,4.06,323500.0,3.7003,3.7186,3.7003,3.7095,323500.0
2007-05-09 15:30:00,4.07,4.07,4.05,4.05,488500.0,3.7186,3.7186,3.7003,3.7003,488500.0
2007-05-10 09:30:00,4.03,4.05,4.01,4.03,221000.0,3.6821,3.7003,3.6638,3.6821,221000.0
2007-05-10 10:00:00,4.03,4.03,4.0,4.03,63500.0,3.6821,3.6821,3.6546,3.6821,63500.0
2007-05-10 10:30:00,4.03,4.06,4.02,4.06,128500.0,3.6821,3.7095,3.6729,3.7095,128500.0
2007-05-10 11:00:00,4.06,4.07,4.02,4.03,225500.0,3.7095,3.7186,3.6729,3.6821,225500.0
2007-05-10 11:30:00,4.03,4.04,4.02,4.02,104000.0,3.6821,3.6912,3.6729,3.6729,104000.0
2007-05-10 12:00:00,4.02,4.03,4.01,4.02,138000.0,3.6729,3.6821,3.6638,3.6729,138000.0
2007-05-10 12:30:00,4.02,4.03,4.01,4.02,60000.0,3.6729,3.6821,3.6638,3.6729,60000.0
2007-05-10 13:00:00,4.02,4.03,4.02,4.03,68500.0,3.6729,3.6821,3.6729,3.6821,68500.0
2007-05-10 13:30:00,4.02,4.02,4.01,4.01,155500.0,3.6729,3.6729,3.6638,3.6638,155500.0
2007-05-10 14:00:00,4.01,4.03,4.01,4.03,151000.0,3.6638,3.6821,3.6638,3.6821,151000.0
2007-05-10 14:30:00,4.03,4.03,4.01,4.02,83500.0,3.6821,3.6821,3.6638,3.6729,83500.0
2007-05-10 15:00:00,4.02,4.03,4.01,4.01,194500.0,3.6729,3.6821,3.6638,3.6638,194500.0
2007-05-10 15:30:00,4.01,4.01,4.0,4.01,389000.0,3.6638,3.6638,3.6546,3.6638,389000.0
2007-05-11 09:30:00,4.04,4.05,4.02,4.05,126000.0,3.6912,3.7003,3.6729,3.7003,126000.0
2007-05-11 10:00:00,4.05,4.06,4.01,4.03,87000.0,3.7003,3.7095,3.6638,3.6821,87000.0
2007-05-11 10:30:00,4.02,4.04,4.02,4.04,149000.0,3.6729,3.6912,3.6729,3.6912,149000.0
2007-05-11 11:00:00,4.04,4.04,4.02,4.02,84000.0,3.6912,3.6912,3.6729,3.6729,84000.0
2007-05-11 11:30:00,4.02,4.02,4.02,4.02,174500.0,3.6729,3.6729,3.6729,3.6729,174500.0
2007-05-11 12:00:00,4.03,4.03,4.02,4.03,56500.0,3.6821,3.6821,3.6729,3.6821,56500.0
2007-05-11 12:30:00,4.03,4.03,4.02,4.03,74500.0,3.6821,3.6821,3.6729,3.6821,74500.0
2007-05-11 13:00:00,4.03,4.03,4.03,4.03,51500.0,3.6821,3.6821,3.6821,3.6821,51500.0
2007-05-11 13:30:00,4.03,4.04,4.03,4.04,54500.0,3.6821,3.6912,3.6821,3.6912,54500.0
2007-05-11 14:00:00,4.04,4.05,4.04,4.04,45500.0,3.6912,3.7003,3.6912,3.6912,45500.0
2007-05-11 14:30:00,4.04,4.05,4.04,4.05,111000.0,3.6912,3.7003,3.6912,3.7003,111000.0
2007-05-11 15:00:00,4.05,4.07,4.05,4.07,147000.0,3.7003,3.7186,3.7003,3.7186,147000.0
2007-05-11 15:30:00,4.07,4.08,4.05,4.06,207000.0,3.7186,3.7277,3.7003,3.7095,207000.0
2007-05-14 09:30:00,4.14,4.14,4.08,4.11,245500.0,3.7826,3.7826,3.7277,3.7551,245500.0
2007-05-14 10:00:00,4.11,4.11,4.07,4.09,218000.0,3.7551,3.7551,3.7186,3.7369,218000.0
2007-05-14 10:30:00,4.09,4.1,4.08,4.09,127500.0,3.7369,3.746,3.7277,3.7369,127500.0
2007-05-14 11:00:00,4.09,4.1,4.06,4.06,113000.0,3.7369,3.746,3.7095,3.7095,113000.0
2007-05-14 11:30:00,4.06,4.09,4.06,4.08,98000.0,3.7095,3.7369,3.7095,3.7277,98000.0
2007-05-14 12:00:00,4.07,4.09,4.07,4.08,85000.0,3.7186,3.7369,3.7186,3.7277,85000.0
2007-05-14 12:30:00,4.09,4.11,4.09,4.1,154000.0,3.7369,3.7551,3.7369,3.746,154000.0
2007-05-14 13:00:00,4.1,4.1,4.09,4.1,107500.0,3.746,3.746,3.7369,3.746,107500.0
2007-05-14 13:30:00,4.09,4.09,4.08,4.09,173500.0,3.7369,3.7369,3.7277,3.7369,173500.0
2007-05-14 14:00:00,4.09,4.1,4.08,4.08,96000.0,3.7369,3.746,3.7277,3.7277,96000.0
2007-05-14 14:30:00,4.08,4.09,4.06,4.07,387000.0,3.7277,3.7369,3.7095,3.7186,387000.0
2007-05-14 15:00:00,4.07,4.09,4.07,4.08,132500.0,3.7186,3.7369,3.7186,3.7277,132500.0
2007-05-14 15:30:00,4.08,4.11,4.07,4.1,633500.0,3.7277,3.7551,3.7186,3.746,633500.0
2007-05-15 09:30:00,4.12,4.13,4.05,4.08,189000.0,3.7643,3.7734,3.7003,3.7277,189000.0
2007-05-15 10:00:00,4.08,4.12,4.07,4.12,118000.0,3.7277,3.7643,3.7186,3.7643,118000.0
2007-05-15 10:30:00,4.12,4.14,4.12,4.13,143500.0,3.7643,3.7826,3.7643,3.7734,143500.0
2007-05-15 11:00:00,4.13,4.15,4.1,4.14,170500.0,3.7734,3.7917,3.746,3.7826,170500.0
2007-05-15 11:30:00,4.14,4.15,4.13,4.14,84500.0,3.7826,3.7917,3.7734,3.7826,84500.0
2007-05-15 12:00:00,4.14,4.14,4.13,4.14,110000.0,3.7826,3.7826,3.7734,3.7826,110000.0
2007-05-15 12:30:00,4.14,4.15,4.12,4.12,174500.0,3.7826,3.7917,3.7643,3.7643,174500.0
2007-05-15 13:00:00,4.13,4.14,4.11,4.14,97000.0,3.7734,3.7826,3.7551,3.7826,97000.0
2007-05-15 13:30:00,4.14,4.14,4.08,4.11,112500.0,3.7826,3.7826,3.7277,3.7551,112500.0
2007-05-15 14:00:00,4.11,4.12,4.09,4.09,108000.0,3.7551,3.7643,3.7369,3.7369,108000.0
2007-05-15 14:30:00,4.09,4.1,4.05,4.07,151500.0,3.7369,3.746,3.7003,3.7186,151500.0
2007-05-15 15:00:00,4.07,4.08,4.05,4.08,255000.0,3.7186,3.7277,3.7003,3.7277,255000.0
2007-05-15 15:30:00,4.08,4.08,4.04,4.05,266500.0,3.7277,3.7277,3.6912,3.7003,266500.0
2007-05-16 09:30:00,4.07,4.11,4.06,4.1,155500.0,3.7186,3.7551,3.7095,3.746,155500.0
2007-05-16 10:00:00,4.11,4.13,4.11,4.13,223500.0,3.7551,3.7734,3.7551,3.7734,223500.0
2007-05-16 10:30:00,4.13,4.14,4.11,4.12,228000.0,3.7734,3.7826,3.7551,3.7643,228000.0
2007-05-16 11:00:00,4.12,4.12,4.06,4.09,95500.0,3.7643,3.7643,3.7095,3.7369,95500.0
2007-05-16 11:30:00,4.09,4.1,4.08,4.1,64500.0,3.7369,3.746,3.7277,3.746,64500.0
2007-05-16 12:00:00,4.1,4.1,4.08,4.09,69000.0,3.746,3.746,3.7277,3.7369,69000.0
2007-05-16 12:30:00,4.09,4.09,4.07,4.08,61000.0,3.7369,3.7369,3.7186,3.7277,61000.0
2007-05-16 13:00:00,4.08,4.08,4.06,4.08,48500.0,3.7277,3.7277,3.7095,3.7277,48500.0
2007-05-16 13:30:00,4.07,4.08,4.07,4.07,69000.0,3.7186,3.7277,3.7186,3.7186,69000.0
2007-05-16 14:00:00,4.07,4.09,4.07,4.08,159500.0,3.7186,3.7369,3.7186,3.7277,159500.0
2007-05-16 14:30:00,4.08,4.09,4.08,4.08,87500.0,3.7277,3.7369,3.7277,3.7277,87500.0
2007-05-16 15:00:00,4.08,4.09,4.07,4.08,114000.0,3.7277,3.7369,3.7186,3.7277,114000.0
2007-05-16 15:30:00,4.08,4.09,4.08,4.08,195500.0,3.7277,3.7369,3.7277,3.7277,195500.0
2007-05-17 09:30:00,4.09,4.09,4.05,4.05,71000.0,3.7369,3.7369,3.7003,3.7003,71000.0
2007-05-17 10:00:00,4.05,4.07,4.04,4.05,76500.0,3.7003,3.7186,3.6912,3.7003,76500.0
2007-05-17 10:30:00,4.05,4.09,4.05,4.08,145000.0,3.7003,3.7369,3.7003,3.7277,145000.0
2007-05-17 11:00:00,4.09,4.11,4.09,4.1,130500.0,3.7369,3.7551,3.7369,3.746,130500.0
2007-05-17 11:30:00,4.1,4.12,4.1,4.12,87000.0,3.746,3.7643,3.746,3.7643,87000.0
2007-05-17 12:00:00,4.12,4.13,4.12,4.12,172000.0,3.7643,3.7734,3.7643,3.7643,172000.0
2007-05-17 12:30:00,4.12,4.14,4.11,4.12,323500.0,3.7643,3.7826,3.7551,3.7643,323500.0
2007-05-17 13:00:00,4.11,4.11,4.09,4.1,46500.0,3.7551,3.7551,3.7369,3.746,46500.0
2007-05-17 13:30:00,4.1,4.12,4.09,4.12,316500.0,3.746,3.7643,3.7369,3.7643,316500.0
2007-05-17 14:00:00,4.12,4.14,4.12,4.14,137500.0,3.7643,3.7826,3.7643,3.7826,137500.0
2007-05-17 14:30:00,4.14,4.16,4.12,4.15,283000.0,3.7826,3.8008,3.7643,3.7917,283000.0
2007-05-17 15:00:00,4.15,4.16,4.15,4.15,181500.0,3.7917,3.8008,3.7917,3.7917,181500.0
2007-05-17 15:30:00,4.15,4.16,4.14,4.15,326000.0,3.7917,3.8008,3.7826,3.7917,326000.0
2007-05-18 09:30:00,4.17,4.2,4.12,4.14,278000.0,3.81,3.8374,3.7643,3.7826,278000.0
2007-05-18 10:00:00,4.14,4.18,4.13,4.17,100500.0,3.7826,3.8191,3.7734,3.81,100500.0
2007-05-18 10:30:00,4.17,4.17,4.14,4.15,118000.0,3.81,3.81,3.7826,3.7917,118000.0
2007-05-18 11:00:00,4.15,4.15,4.13,4.14,51500.0,3.7917,3.7917,3.7734,3.7826,51500.0
2007-05-18 11:30:00,4.14,4.15,4.13,4.15,94000.0,3.7826,3.7917,3.7734,3.7917,94000.0
2007-05-18 12:00:00,4.15,4.16,4.14,4.14,81000.0,3.7917,3.8008,3.7826,3.7826,81000.0
2007-05-18 12:30:00,4.15,4.17,4.15,4.17,61000.0,3.7917,3.81,3.7917,3.81,61000.0
2007-05-18 13:00:00,4.17,4.18,4.17,4.18,50500.0,3.81,3.8191,3.81,3.8191,50500.0
2007-05-18 13:30:00,4.18,4.19,4.18,4.19,96000.0,3.8191,3.8282,3.8191,3.8282,96000.0
2007-05-18 14:00:00,4.19,4.21,4.18,4.2,159500.0,3.8282,3.8465,3.8191,3.8374,159500.0
2007-05-18 14:30:00,4.2,4.21,4.19,4.2,93500.0,3.8374,3.8465,3.8282,3.8374,93500.0
2007-05-18 15:00:00,4.21,4.21,4.18,4.18,206500.0,3.8465,3.8465,3.8191,3.8191,206500.0
2007-05-18 15:30:00,4.18,4.19,4.17,4.19,349000.0,3.8191,3.8282,3.81,3.8282,349000.0
2007-05-21 09:30:00,4.21,4.32,4.2,4.31,334500.0,3.8465,3.947,3.8374,3.9379,334500.0
2007-05-21 10:00:00,4.31,4.31,4.28,4.3,182500.0,3.9379,3.9379,3.9105,3.9287,182500.0
2007-05-21 10:30:00,4.31,4.34,4.3,4.33,233500.0,3.9379,3.9653,3.9287,3.9562,233500.0
2007-05-21 11:00:00,4.33,4.33,4.32,4.32,120500.0,3.9562,3.9562,3.947,3.947,120500.0
2007-05-21 11:30:00,4.32,4.36,4.31,4.36,182500.0,3.947,3.9836,3.9379,3.9836,182500.0
2007-05-21 12:00:00,4.36,4.37,4.32,4.32,149000.0,3.9836,3.9927,3.947,3.947,149000.0
2007-05-21 12:30:00,4.32,4.35,4.31,4.34,93000.0,3.947,3.9744,3.9379,3.9653,93000.0
2007-05-21 13:00:00,4.34,4.34,4.32,4.33,216500.0,3.9653,3.9653,3.947,3.9562,216500.0
2007-05-21 13:30:00,4.33,4.33,4.32,4.33,138500.0,3.9562,3.9562,3.947,3.9562,138500.0
2007-05-21 14:00:00,4.33,4.34,4.32,4.34,167500.0,3.9562,3.9653,3.947,3.9653,167500.0
2007-05-21 14:30:00,4.34,4.35,4.33,4.34,144500.0,3.9653,3.9744,3.9562,3.9653,144500.0
2007-05-21 15:00:00,4.34,4.34,4.3,4.31,238000.0,3.9653,3.9653,3.9287,3.9379,238000.0
2007-05-21 15:30:00,4.31,4.35,4.31,4.35,454500.0,3.9379,3.9744,3.9379,3.9744,454500.0
2007-05-22 09:30:00,4.34,4.47,4.33,4.47,1078000.0,3.9653,4.0841,3.9562,4.0841,1078000.0
2007-05-22 10:00:00,4.47,4.53,4.45,4.53,502000.0,4.0841,4.1389,4.0658,4.1389,502000.0
2007-05-22 10:30:00,4.53,4.53,4.5,4.52,578500.0,4.1389,4.1389,4.1115,4.1297,578500.0
2007-05-22 11:00:00,4.52,4.52,4.47,4.49,182500.0,4.1297,4.1297,4.0841,4.1023,182500.0
2007-05-22 11:30:00,4.48,4.49,4.43,4.43,209000.0,4.0932,4.1023,4.0475,4.0475,209000.0
2007-05-22 12:00:00,4.43,4.46,4.42,4.45,202000.0,4.0475,4.0749,4.0384,4.0658,202000.0
2007-05-22 12:30:00,4.45,4.47,4.45,4.46,136000.0,4.0658,4.0841,4.0658,4.0749,136000.0
2007-05-22 13:00:00,4.46,4.46,4.45,4.46,224000.0,4.0749,4.0749,4.0658,4.0749,224000.0
2007-05-22 13:30:00,4.46,4.46,4.45,4.46,184500.0,4.0749,4.0749,4.0658,4.0749,184500.0
2007-05-22 14:00:00,4.46,4.52,4.46,4.51,307000.0,4.0749,4.1297,4.0749,4.1206,307000.0
2007-05-22 14:30:00,4.51,4.52,4.5,4.51,151000.0,4.1206,4.1297,4.1115,4.1206,151000.0
2007-05-22 15:00:00,4.51,4.52,4.5,4.51,185500.0,4.1206,4.1297,4.1115,4.1206,185500.0
2007-05-22 15:30:00,4.51,4.53,4.5,4.52,366000.0,4.1206,4.1389,4.1115,4.1297,366000.0
2007-05-23 09:30:00,4.52,4.53,4.4,4.41,387000.0,4.1297,4.1389,4.0201,4.0292,387000.0
2007-05-23 10:00:00,4.4,4.42,4.35,4.38,427000.0,4.0201,4.0384,3.9744,4.0018,427000.0
2007-05-23 10:30:00,4.37,4.4,4.36,4.38,141000.0,3.9927,4.0201,3.9836,4.0018,141000.0
2007-05-23 11:00:00,4.38,4.38,4.33,4.33,149500.0,4.0018,4.0018,3.9562,3.9562,149500.0
2007-05-23 11:30:00,4.33,4.34,4.32,4.32,357500.0,3.9562,3.9653,3.947,3.947,357500.0
2007-05-23 12:00:00,4.32,4.32,4.31,4.31,69000.0,3.947,3.947,3.9379,3.9379,69000.0
2007-05-23 12:30:00,4.32,4.35,4.32,4.33,216000.0,3.947,3.9744,3.947,3.9562,216000.0
2007-05-23 13:00:00,4.33,4.33,4.32,4.33,118000.0,3.9562,3.9562,3.947,3.9562,118000.0
2007-05-23 13:30:00,4.33,4.33,4.32,4.33,214000.0,3.9562,3.9562,3.947,3.9562,214000.0
2007-05-23 14:00:00,4.33,4.35,4.3,4.31,273500.0,3.9562,3.9744,3.9287,3.9379,273500.0
2007-05-23 14:30:00,4.31,4.32,4.3,4.31,160000.0,3.9379,3.947,3.9287,3.9379,160000.0
2007-05-23 15:00:00,4.31,4.33,4.3,4.33,256000.0,3.9379,3.9562,3.9287,3.9562,256000.0
2007-05-23 15:30:00,4.33,4.33,4.29,4.3,322000.0,3.9562,3.9562,3.9196,3.9287,322000.0
2007-05-24 09:30:00,4.47,4.53,4.37,4.38,1340000.0,4.0841,4.1389,3.9927,4.0018,1340000.0
2007-05-24 10:00:00,4.39,4.41,4.35,4.36,494000.0,4.011,4.0292,3.9744,3.9836,494000.0
2007-05-24 10:30:00,4.36,4.36,4.35,4.35,371000.0,3.9836,3.9836,3.9744,3.9744,371000.0
2007-05-24 11:00:00,4.36,4.36,4.3,4.31,424000.0,3.9836,3.9836,3.9287,3.9379,424000.0
2007-05-24 11:30:00,4.31,4.34,4.3,4.34,240000.0,3.9379,3.9653,3.9287,3.9653,240000.0
2007-05-24 12:00:00,4.34,4.34,4.3,4.32,192000.0,3.9653,3.9653,3.9287,3.947,192000.0
2007-05-24 12:30:00,4.32,4.32,4.29,4.31,178500.0,3.947,3.947,3.9196,3.9379,178500.0
2007-05-24 13:00:00,4.32,4.32,4.3,4.31,152500.0,3.947,3.947,3.9287,3.9379,152500.0
2007-05-24 13:30:00,4.31,4.32,4.3,4.32,99000.0,3.9379,3.947,3.9287,3.947,99000.0
2007-05-24 14:00:00,4.32,4.33,4.29,4.3,131000.0,3.947,3.9562,3.9196,3.9287,131000.0
2007-05-24 14:30:00,4.3,4.31,4.3,4.3,160500.0,3.9287,3.9379,3.9287,3.9287,160500.0
2007-05-24 15:00:00,4.31,4.31,4.29,4.3,151000.0,3.9379,3.9379,3.9196,3.9287,151000.0
2007-05-24 15:30:00,4.3,4.3,4.27,4.28,272500.0,3.9287,3.9287,3.9013,3.9105,272500.0
2007-05-25 09:30:00,4.33,4.42,4.31,4.38,717500.0,3.9562,4.0384,3.9379,4.0018,717500.0
2007-05-25 10:00:00,4.38,4.4,4.37,4.4,275000.0,4.0018,4.0201,3.9927,4.0201,275000.0
2007-05-25 10:30:00,4.4,4.42,4.4,4.42,294000.0,4.0201,4.0384,4.0201,4.0384,294000.0
2007-05-25 11:00:00,4.42,4.42,4.38,4.38,93000.0,4.0384,4.0384,4.0018,4.0018,93000.0
2007-05-25 11:30:00,4.38,4.39,4.36,4.36,102000.0,4.0018,4.011,3.9836,3.9836,102000.0
2007-05-25 12:00:00,4.36,4.36,4.33,4.33,107500.0,3.9836,3.9836,3.9562,3.9562,107500.0
2007-05-25 12:30:00,4.33,4.34,4.32,4.33,72500.0,3.9562,3.9653,3.947,3.9562,72500.0
2007-05-25 13:00:00,4.33,4.35,4.33,4.35,78000.0,3.9562,3.9744,3.9562,3.9744,78000.0
2007-05-25 13:30:00,4.35,4.35,4.34,4.35,60000.0,3.9744,3.9744,3.9653,3.9744,60000.0
2007-05-25 14:00:00,4.34,4.35,4.32,4.34,67000.0,3.9653,3.9744,3.947,3.9653,67000.0
2007-05-25 14:30:00,4.33,4.35,4.33,4.35,89500.0,3.9562,3.9744,3.9562,3.9744,89500.0
2007-05-25 15:00:00,4.35,4.36,4.33,4.34,195000.0,3.9744,3.9836,3.9562,3.9653,195000.0
2007-05-25 15:30:00,4.34,4.36,4.32,4.35,262000.0,3.9653,3.9836,3.947,3.9744,262000.0
2007-05-29 09:30:00,4.38,4.4,4.36,4.4,548000.0,4.0018,4.0201,3.9836,4.0201,548000.0
2007-05-29 10:00:00,4.4,4.41,4.39,4.39,456000.0,4.0201,4.0292,4.011,4.011,456000.0
2007-05-29 10:30:00,4.39,4.4,4.38,4.39,180500.0,4.011,4.0201,4.0018,4.011,180500.0
2007-05-29 11:00:00,4.39,4.39,4.35,4.36,250500.0,4.011,4.011,3.9744,3.9836,250500.0
2007-05-29 11:30:00,4.37,4.4,4.36,4.4,269500.0,3.9927,4.0201,3.9836,4.0201,269500.0
2007-05-29 12:00:00,4.4,4.41,4.39,4.4,402000.0,4.0201,4.0292,4.011,4.0201,402000.0
2007-05-29 12:30:00,4.4,4.41,4.39,4.4,192500.0,4.0201,4.0292,4.011,4.0201,192500.0
2007-05-29 13:00:00,4.4,4.41,4.39,4.39,107000.0,4.0201,4.0292,4.011,4.011,107000.0
2007-05-29 13:30:00,4.4,4.4,4.39,4.4,82500.0,4.0201,4.0201,4.011,4.0201,82500.0
2007-05-29 14:00:00,4.4,4.41,4.4,4.4,109500.0,4.0201,4.0292,4.0201,4.0201,109500.0
2007-05-29 14:30:00,4.4,4.41,4.39,4.4,103500.0,4.0201,4.0292,4.011,4.0201,103500.0
2007-05-29 15:00:00,4.4,4.41,4.4,4.4,173500.0,4.0201,4.0292,4.0201,4.0201,173500.0
2007-05-29 15:30:00,4.4,4.41,4.39,4.4,270000.0,4.0201,4.0292,4.011,4.0201,270000.0
2007-05-30 09:30:00,4.36,4.42,4.36,4.41,179000.0,3.9836,4.0384,3.9836,4.0292,179000.0
2007-05-30 10:00:00,4.41,4.41,4.39,4.39,154000.0,4.0292,4.0292,4.011,4.011,154000.0
2007-05-30 10:30:00,4.39,4.4,4.38,4.38,121000.0,4.011,4.0201,4.0018,4.0018,121000.0
2007-05-30 11:00:00,4.38,4.38,4.36,4.38,71500.0,4.0018,4.0018,3.9836,4.0018,71500.0
2007-05-30 11:30:00,4.38,4.39,4.37,4.37,45000.0,4.0018,4.011,3.9927,3.9927,45000.0
2007-05-30 12:00:00,4.37,4.37,4.35,4.36,263500.0,3.9927,3.9927,3.9744,3.9836,263500.0
2007-05-30 12:30:00,4.36,4.36,4.36,4.36,221000.0,3.9836,3.9836,3.9836,3.9836,221000.0
2007-05-30 13:00:00,4.36,4.36,4.36,4.36,119500.0,3.9836,3.9836,3.9836,3.9836,119500.0
2007-05-30 13:30:00,4.36,4.36,4.35,4.36,89000.0,3.9836,3.9836,3.9744,3.9836,89000.0
2007-05-30 14:00:00,4.36,4.36,4.35,4.36,177000.0,3.9836,3.9836,3.9744,3.9836,177000.0
2007-05-30 14:30:00,4.36,4.36,4.35,4.36,114000.0,3.9836,3.9836,3.9744,3.9836,114000.0
2007-05-30 15:00:00,4.36,4.37,4.36,4.37,208000.0,3.9836,3.9927,3.9836,3.9927,208000.0
2007-05-30 15:30:00,4.37,4.38,4.36,4.38,218500.0,3.9927,4.0018,3.9836,4.0018,218500.0
2007-05-31 09:30:00,4.4,4.4,4.38,4.39,128000.0,4.0201,4.0201,4.0018,4.011,128000.0
2007-05-31 10:00:00,4.4,4.41,4.4,4.41,208000.0,4.0201,4.0292,4.0201,4.0292,208000.0
2007-05-31 10:30:00,4.41,4.41,4.4,4.41,159000.0,4.0292,4.0292,4.0201,4.0292,159000.0
2007-05-31 11:00:00,4.41,4.41,4.38,4.39,120500.0,4.0292,4.0292,4.0018,4.011,120500.0
2007-05-31 11:30:00,4.39,4.4,4.38,4.4,104000.0,4.011,4.0201,4.0018,4.0201,104000.0
2007-05-31 12:00:00,4.4,4.4,4.38,4.4,176000.0,4.0201,4.0201,4.0018,4.0201,176000.0
2007-05-31 12:30:00,4.4,4.4,4.4,4.4,70500.0,4.0201,4.0201,4.0201,4.0201,70500.0
2007-05-31 13:00:00,4.4,4.4,4.39,4.39,134500.0,4.0201,4.0201,4.011,4.011,134500.0
2007-05-31 13:30:00,4.39,4.4,4.39,4.4,226500.0,4.011,4.0201,4.011,4.0201,226500.0
2007-05-31 14:00:00,4.4,4.4,4.39,4.39,167000.0,4.0201,4.0201,4.011,4.011,167000.0
2007-05-31 14:30:00,4.39,4.4,4.39,4.4,115000.0,4.011,4.0201,4.011,4.0201,115000.0
2007-05-31 15:00:00,4.4,4.4,4.39,4.39,186500.0,4.0201,4.0201,4.011,4.011,186500.0
2007-05-31 15:30:00,4.39,4.41,4.38,4.41,447500.0,4.011,4.0292,4.0018,4.0292,447500.0
2007-06-01 09:30:00,4.43,4.63,4.42,4.55,754500.0,4.0475,4.2303,4.0384,4.1572,754500.0
2007-06-01 10:00:00,4.55,4.57,4.53,4.56,296000.0,4.1572,4.1754,4.1389,4.1663,296000.0
2007-06-01 10:30:00,4.56,4.64,4.56,4.62,438000.0,4.1663,4.2394,4.1663,4.2211,438000.0
2007-06-01 11:00:00,4.62,4.66,4.6,4.66,269500.0,4.2211,4.2577,4.2028,4.2577,269500.0
2007-06-01 11:30:00,4.65,4.68,4.61,4.62,196500.0,4.2485,4.2759,4.212,4.2211,196500.0
2007-06-01 12:00:00,4.62,4.63,4.57,4.57,232000.0,4.2211,4.2303,4.1754,4.1754,232000.0
2007-06-01 12:30:00,4.58,4.58,4.57,4.58,186000.0,4.1846,4.1846,4.1754,4.1846,186000.0
2007-06-01 13:00:00,4.58,4.59,4.58,4.59,203000.0,4.1846,4.1937,4.1846,4.1937,203000.0
2007-06-01 13:30:00,4.6,4.6,4.59,4.59,215000.0,4.2028,4.2028,4.1937,4.1937,215000.0
2007-06-01 14:00:00,4.6,4.6,4.59,4.6,162500.0,4.2028,4.2028,4.1937,4.2028,162500.0
2007-06-01 14:30:00,4.6,4.6,4.59,4.6,180000.0,4.2028,4.2028,4.1937,4.2028,180000.0
2007-06-01 15:00:00,4.59,4.62,4.59,4.61,303000.0,4.1937,4.2211,4.1937,4.212,303000.0
2007-06-01 15:30:00,4.61,4.64,4.61,4.63,495500.0,4.212,4.2394,4.212,4.2303,495500.0
2007-06-04 09:30:00,4.63,4.63,4.55,4.57,314000.0,4.2303,4.2303,4.1572,4.1754,314000.0
2007-06-04 10:00:00,4.57,4.57,4.54,4.55,232500.0,4.1754,4.1754,4.148,4.1572,232500.0
2007-06-04 10:30:00,4.55,4.55,4.45,4.49,557500.0,4.1572,4.1572,4.0658,4.1023,557500.0
2007-06-04 11:00:00,4.49,4.5,4.49,4.49,215000.0,4.1023,4.1115,4.1023,4.1023,215000.0
2007-06-04 11:30:00,4.49,4.51,4.49,4.51,184500.0,4.1023,4.1206,4.1023,4.1206,184500.0
2007-06-04 12:00:00,4.51,4.51,4.5,4.5,287000.0,4.1206,4.1206,4.1115,4.1115,287000.0
2007-06-04 12:30:00,4.5,4.51,4.49,4.5,264000.0,4.1115,4.1206,4.1023,4.1115,264000.0
2007-06-04 13:00:00,4.5,4.51,4.49,4.5,101000.0,4.1115,4.1206,4.1023,4.1115,101000.0
2007-06-04 13:30:00,4.5,4.5,4.49,4.49,71500.0,4.1115,4.1115,4.1023,4.1023,71500.0
2007-06-04 14:00:00,4.5,4.5,4.49,4.49,84500.0,4.1115,4.1115,4.1023,4.1023,84500.0
2007-06-04 14:30:00,4.49,4.53,4.49,4.51,596000.0,4.1023,4.1389,4.1023,4.1206,596000.0
2007-06-04 15:00:00,4.51,4.51,4.5,4.5,676500.0,4.1206,4.1206,4.1115,4.1115,676500.0
2007-06-04 15:30:00,4.5,4.52,4.5,4.51,996500.0,4.1115,4.1297,4.1115,4.1206,996500.0
2007-06-05 09:30:00,4.52,4.54,4.48,4.52,483000.0,4.1297,4.148,4.0932,4.1297,483000.0
2007-06-05 10:00:00,4.52,4.53,4.51,4.52,432000.0,4.1297,4.1389,4.1206,4.1297,432000.0
2007-06-05 10:30:00,4.52,4.59,4.52,4.57,508000.0,4.1297,4.1937,4.1297,4.1754,508000.0
2007-06-05 11:00:00,4.58,4.58,4.56,4.57,176500.0,4.1846,4.1846,4.1663,4.1754,176500.0
2007-06-05 11:30:00,4.57,4.57,4.52,4.52,162000.0,4.1754,4.1754,4.1297,4.1297,162000.0
2007-06-05 12:00:00,4.52,4.52,4.49,4.49,173500.0,4.1297,4.1297,4.1023,4.1023,173500.0
2007-06-05 12:30:00,4.49,4.51,4.48,4.51,203500.0,4.1023,4.1206,4.0932,4.1206,203500.0
2007-06-05 13:00:00,4.5,4.5,4.49,4.49,115000.0,4.1115,4.1115,4.1023,4.1023,115000.0
2007-06-05 13:30:00,4.49,4.5,4.48,4.49,288500.0,4.1023,4.1115,4.0932,4.1023,288500.0
2007-06-05 14:00:00,4.49,4.51,4.49,4.5,109500.0,4.1023,4.1206,4.1023,4.1115,109500.0
2007-06-05 14:30:00,4.5,4.5,4.47,4.49,141500.0,4.1115,4.1115,4.0841,4.1023,141500.0
2007-06-05 15:00:00,4.49,4.5,4.48,4.48,162000.0,4.1023,4.1115,4.0932,4.0932,162000.0
2007-06-05 15:30:00,4.48,4.49,4.48,4.49,296500.0,4.0932,4.1023,4.0932,4.1023,296500.0
2007-06-06 09:30:00,4.45,4.5,4.38,4.48,418500.0,4.0658,4.1115,4.0018,4.0932,418500.0
2007-06-06 10:00:00,4.48,4.49,4.47,4.49,331000.0,4.0932,4.1023,4.0841,4.1023,331000.0
2007-06-06 10:30:00,4.49,4.49,4.47,4.48,187500.0,4.1023,4.1023,4.0841,4.0932,187500.0
2007-06-06 11:00:00,4.49,4.49,4.48,4.48,108000.0,4.1023,4.1023,4.0932,4.0932,108000.0
2007-06-06 11:30:00,4.48,4.49,4.46,4.49,132500.0,4.0932,4.1023,4.0749,4.1023,132500.0
2007-06-06 12:00:00,4.48,4.5,4.48,4.49,122000.0,4.0932,4.1115,4.0932,4.1023,122000.0
2007-06-06 12:30:00,4.49,4.49,4.45,4.45,105000.0,4.1023,4.1023,4.0658,4.0658,105000.0
2007-06-06 13:00:00,4.45,4.47,4.44,4.45,217000.0,4.0658,4.0841,4.0567,4.0658,217000.0
2007-06-06 13:30:00,4.45,4.46,4.44,4.45,94000.0,4.0658,4.0749,4.0567,4.0658,94000.0
2007-06-06 14:00:00,4.45,4.45,4.44,4.44,217000.0,4.0658,4.0658,4.0567,4.0567,217000.0
2007-06-06 14:30:00,4.44,4.44,4.44,4.44,269000.0,4.0567,4.0567,4.0567,4.0567,269000.0
2007-06-06 15:00:00,4.44,4.46,4.43,4.44,233500.0,4.0567,4.0749,4.0475,4.0567,233500.0
2007-06-06 15:30:00,4.44,4.44,4.42,4.43,420000.0,4.0567,4.0567,4.0384,4.0475,420000.0
2007-06-07 09:30:00,4.42,4.43,4.4,4.42,231500.0,4.0384,4.0475,4.0201,4.0384,231500.0
2007-06-07 10:00:00,4.42,4.43,4.4,4.42,354000.0,4.0384,4.0475,4.0201,4.0384,354000.0
2007-06-07 10:30:00,4.42,4.43,4.41,4.42,206000.0,4.0384,4.0475,4.0292,4.0384,206000.0
2007-06-07 11:00:00,4.42,4.43,4.41,4.42,486500.0,4.0384,4.0475,4.0292,4.0384,486500.0
2007-06-07 11:30:00,4.43,4.43,4.41,4.41,423500.0,4.0475,4.0475,4.0292,4.0292,423500.0
2007-06-07 12:00:00,4.41,4.42,4.4,4.4,212000.0,4.0292,4.0384,4.0201,4.0201,212000.0
2007-06-07 12:30:00,4.4,4.4,4.35,4.36,249500.0,4.0201,4.0201,3.9744,3.9836,249500.0
2007-06-07 13:00:00,4.37,4.37,4.35,4.35,100000.0,3.9927,3.9927,3.9744,3.9744,100000.0
2007-06-07 13:30:00,4.35,4.35,4.32,4.33,215500.0,3.9744,3.9744,3.947,3.9562,215500.0
2007-06-07 14:00:00,4.33,4.33,4.31,4.33,234000.0,3.9562,3.9562,3.9379,3.9562,234000.0
2007-06-07 14:30:00,4.33,4.37,4.33,4.36,139500.0,3.9562,3.9927,3.9562,3.9836,139500.0
2007-06-07 15:00:00,4.36,4.4,4.35,4.4,355000.0,3.9836,4.0201,3.9744,4.0201,355000.0
2007-06-07 15:30:00,4.4,4.4,4.35,4.35,275500.0,4.0201,4.0201,3.9744,3.9744,275500.0
2007-06-08 09:30:00,4.32,4.36,4.3,4.35,349000.0,3.947,3.9836,3.9287,3.9744,349000.0
2007-06-08 10:00:00,4.35,4.39,4.34,4.39,168500.0,3.9744,4.011,3.9653,4.011,168500.0
2007-06-08 10:30:00,4.39,4.41,4.38,4.4,254500.0,4.011,4.0292,4.0018,4.0201,254500.0
2007-06-08 11:00:00,4.41,4.41,4.33,4.35,178500.0,4.0292,4.0292,3.9562,3.9744,178500.0
2007-06-08 11:30:00,4.35,4.37,4.35,4.37,46000.0,3.9744,3.9927,3.9744,3.9927,46000.0
2007-06-08 12:00:00,4.37,4.39,4.36,4.37,91500.0,3.9927,4.011,3.9836,3.9927,91500.0
2007-06-08 12:30:00,4.37,4.39,4.34,4.36,218500.0,3.9927,4.011,3.9653,3.9836,218500.0
2007-06-08 13:00:00,4.35,4.38,4.34,4.38,192000.0,3.9744,4.0018,3.9653,4.0018,192000.0
2007-06-08 13:30:00,4.38,4.41,4.38,4.4,106000.0,4.0018,4.0292,4.0018,4.0201,106000.0
2007-06-08 14:00:00,4.4,4.44,4.4,4.42,134000.0,4.0201,4.0567,4.0201,4.0384,134000.0
2007-06-08 14:30:00,4.42,4.42,4.38,4.4,61500.0,4.0384,4.0384,4.0018,4.0201,61500.0
2007-06-08 15:00:00,4.4,4.41,4.39,4.4,78500.0,4.0201,4.0292,4.011,4.0201,78500.0
2007-06-08 15:30:00,4.4,4.44,4.4,4.42,128000.0,4.0201,4.0567,4.0201,4.0384,128000.0
2007-06-11 09:30:00,4.43,4.43,4.39,4.42,332500.0,4.0475,4.0475,4.011,4.0384,332500.0
2007-06-11 10:00:00,4.42,4.43,4.42,4.42,293000.0,4.0384,4.0475,4.0384,4.0384,293000.0
2007-06-11 10:30:00,4.42,4.45,4.42,4.45,325500.0,4.0384,4.0658,4.0384,4.0658,325500.0
2007-06-11 11:00:00,4.45,4.46,4.45,4.45,226000.0,4.0658,4.0749,4.0658,4.0658,226000.0
2007-06-11 11:30:00,4.45,4.46,4.43,4.45,261000.0,4.0658,4.0749,4.0475,4.0658,261000.0
2007-06-11 12:00:00,4.45,4.45,4.45,4.45,49000.0,4.0658,4.0658,4.0658,4.0658,49000.0
2007-06-11 12:30:00,4.45,4.46,4.44,4.46,170500.0,4.0658,4.0749,4.0567,4.0749,170500.0
2007-06-11 13:00:00,4.46,4.47,4.46,4.46,154500.0,4.0749,4.0841,4.0749,4.0749,154500.0
2007-06-11 13:30:00,4.46,4.46,4.45,4.45,125500.0,4.0749,4.0749,4.0658,4.0658,125500.0
2007-06-11 14:00:00,4.45,4.46,4.44,4.45,108500.0,4.0658,4.0749,4.0567,4.0658,108500.0
2007-06-11 14:30:00,4.45,4.45,4.44,4.44,235500.0,4.0658,4.0658,4.0567,4.0567,235500.0
2007-06-11 15:00:00,4.44,4.44,4.44,4.44,149000.0,4.0567,4.0567,4.0567,4.0567,149000.0
2007-06-11 15:30:00,4.44,4.44,4.43,4.43,273000.0,4.0567,4.0567,4.0475,4.0475,273000.0
2007-06-12 09:30:00,4.43,4.44,4.38,4.41,290500.0,4.0475,4.0567,4.0018,4.0292,290500.0
2007-06-12 10:00:00,4.41,4.41,4.34,4.34,248500.0,4.0292,4.0292,3.9653,3.9653,248500.0
2007-06-12 10:30:00,4.34,4.45,4.34,4.42,476500.0,3.9653,4.0658,3.9653,4.0384,476500.0
2007-06-12 11:00:00,4.41,4.41,4.34,4.35,300000.0,4.0292,4.0292,3.9653,3.9744,300000.0
2007-06-12 11:30:00,4.35,4.39,4.35,4.38,74500.0,3.9744,4.011,3.9744,4.0018,74500.0
2007-06-12 12:00:00,4.38,4.38,4.36,4.37,61000.0,4.0018,4.0018,3.9836,3.9927,61000.0
2007-06-12 12:30:00,4.37,4.37,4.35,4.35,65000.0,3.9927,3.9927,3.9744,3.9744,65000.0
2007-06-12 13:00:00,4.35,4.36,4.34,4.36,51500.0,3.9744,3.9836,3.9653,3.9836,51500.0
2007-06-12 13:30:00,4.36,4.38,4.35,4.38,52500.0,3.9836,4.0018,3.9744,4.0018,52500.0
2007-06-12 14:00:00,4.38,4.4,4.36,4.36,62500.0,4.0018,4.0201,3.9836,3.9836,62500.0
2007-06-12 14:30:00,4.36,4.37,4.34,4.36,114000.0,3.9836,3.9927,3.9653,3.9836,114000.0
2007-06-12 15:00:00,4.37,4.37,4.32,4.33,223000.0,3.9927,3.9927,3.947,3.9562,223000.0
2007-06-12 15:30:00,4.33,4.33,4.3,4.32,331500.0,3.9562,3.9562,3.9287,3.947,331500.0
2007-06-13 09:30:00,4.33,4.4,4.33,4.4,134500.0,3.9562,4.0201,3.9562,4.0201,134500.0
2007-06-13 10:00:00,4.4,4.46,4.39,4.44,299500.0,4.0201,4.0749,4.011,4.0567,299500.0
2007-06-13 10:30:00,4.44,4.45,4.43,4.45,230000.0,4.0567,4.0658,4.0475,4.0658,230000.0
2007-06-13 11:00:00,4.45,4.46,4.41,4.41,180000.0,4.0658,4.0749,4.0292,4.0292,180000.0
2007-06-13 11:30:00,4.41,4.42,4.4,4.42,42500.0,4.0292,4.0384,4.0201,4.0384,42500.0
2007-06-13 12:00:00,4.42,4.42,4.39,4.4,174500.0,4.0384,4.0384,4.011,4.0201,174500.0
2007-06-13 12:30:00,4.39,4.41,4.39,4.4,102500.0,4.011,4.0292,4.011,4.0201,102500.0
2007-06-13 13:00:00,4.4,4.4,4.37,4.39,43500.0,4.0201,4.0201,3.9927,4.011,43500.0
2007-06-13 13:30:00,4.39,4.42,4.38,4.4,38000.0,4.011,4.0384,4.0018,4.0201,38000.0
2007-06-13 14:00:00,4.41,4.42,4.41,4.42,129500.0,4.0292,4.0384,4.0292,4.0384,129500.0
2007-06-13 14:30:00,4.42,4.42,4.41,4.42,111500.0,4.0384,4.0384,4.0292,4.0384,111500.0
2007-06-13 15:00:00,4.42,4.42,4.39,4.41,114000.0,4.0384,4.0384,4.011,4.0292,114000.0
2007-06-13 15:30:00,4.4,4.41,4.4,4.41,251500.0,4.0201,4.0292,4.0201,4.0292,251500.0
2007-06-14 09:30:00,4.41,4.48,4.4,4.47,258500.0,4.0292,4.0932,4.0201,4.0841,258500.0
2007-06-14 10:00:00,4.48,4.48,4.45,4.46,215500.0,4.0932,4.0932,4.0658,4.0749,215500.0
2007-06-14 10:30:00,4.46,4.51,4.46,4.49,342500.0,4.0749,4.1206,4.0749,4.1023,342500.0
2007-06-14 11:00:00,4.48,4.49,4.43,4.44,65000.0,4.0932,4.1023,4.0475,4.0567,65000.0
2007-06-14 11:30:00,4.44,4.48,4.44,4.47,185000.0,4.0567,4.0932,4.0567,4.0841,185000.0
2007-06-14 12:00:00,4.47,4.48,4.46,4.48,83000.0,4.0841,4.0932,4.0749,4.0932,83000.0
2007-06-14 12:30:00,4.48,4.48,4.47,4.47,45500.0,4.0932,4.0932,4.0841,4.0841,45500.0
2007-06-14 13:00:00,4.47,4.48,4.46,4.47,135000.0,4.0841,4.0932,4.0749,4.0841,135000.0
2007-06-14 13:30:00,4.47,4.47,4.45,4.46,80500.0,4.0841,4.0841,4.0658,4.0749,80500.0
2007-06-14 14:00:00,4.46,4.47,4.46,4.46,81500.0,4.0749,4.0841,4.0749,4.0749,81500.0
2007-06-14 14:30:00,4.46,4.46,4.45,4.45,53000.0,4.0749,4.0749,4.0658,4.0658,53000.0
2007-06-14 15:00:00,4.45,4.46,4.44,4.44,122500.0,4.0658,4.0749,4.0567,4.0567,122500.0
2007-06-14 15:30:00,4.44,4.45,4.43,4.43,216500.0,4.0567,4.0658,4.0475,4.0475,216500.0
2007-06-15 09:30:00,4.5,4.55,4.48,4.51,1278500.0,4.1115,4.1572,4.0932,4.1206,1278500.0
2007-06-15 10:00:00,4.51,4.51,4.48,4.49,382500.0,4.1206,4.1206,4.0932,4.1023,382500.0
2007-06-15 10:30:00,4.49,4.51,4.49,4.51,310500.0,4.1023,4.1206,4.1023,4.1206,310500.0
2007-06-15 11:00:00,4.51,4.52,4.5,4.51,89500.0,4.1206,4.1297,4.1115,4.1206,89500.0
2007-06-15 11:30:00,4.51,4.52,4.51,4.51,70000.0,4.1206,4.1297,4.1206,4.1206,70000.0
2007-06-15 12:00:00,4.51,4.52,4.49,4.49,114000.0,4.1206,4.1297,4.1023,4.1023,114000.0
2007-06-15 12:30:00,4.49,4.51,4.49,4.51,74500.0,4.1023,4.1206,4.1023,4.1206,74500.0
2007-06-15 13:00:00,4.51,4.51,4.49,4.51,53500.0,4.1206,4.1206,4.1023,4.1206,53500.0
2007-06-15 13:30:00,4.51,4.51,4.49,4.49,96000.0,4.1206,4.1206,4.1023,4.1023,96000.0
2007-06-15 14:00:00,4.49,4.49,4.46,4.48,233000.0,4.1023,4.1023,4.0749,4.0932,233000.0
2007-06-15 14:30:00,4.48,4.49,4.47,4.48,54500.0,4.0932,4.1023,4.0841,4.0932,54500.0
2007-06-15 15:00:00,4.48,4.49,4.48,4.48,71500.0,4.0932,4.1023,4.0932,4.0932,71500.0
2007-06-15 15:30:00,4.48,4.49,4.47,4.48,185500.0,4.0932,4.1023,4.0841,4.0932,185500.0
2007-06-18 09:30:00,4.51,4.53,4.49,4.52,288000.0,4.1206,4.1389,4.1023,4.1297,288000.0
2007-06-18 10:00:00,4.52,4.52,4.51,4.52,261000.0,4.1297,4.1297,4.1206,4.1297,261000.0
2007-06-18 10:30:00,4.52,4.58,4.52,4.58,448000.0,4.1297,4.1846,4.1297,4.1846,448000.0
2007-06-18 11:00:00,4.58,4.61,4.57,4.6,282500.0,4.1846,4.212,4.1754,4.2028,282500.0
2007-06-18 11:30:00,4.6,4.6,4.58,4.58,86000.0,4.2028,4.2028,4.1846,4.1846,86000.0
2007-06-18 12:00:00,4.58,4.58,4.53,4.53,193000.0,4.1846,4.1846,4.1389,4.1389,193000.0
2007-06-18 12:30:00,4.54,4.56,4.54,4.55,148000.0,4.148,4.1663,4.148,4.1572,148000.0
2007-06-18 13:00:00,4.55,4.55,4.54,4.55,58500.0,4.1572,4.1572,4.148,4.1572,58500.0
2007-06-18 13:30:00,4.55,4.56,4.54,4.54,86000.0,4.1572,4.1663,4.148,4.148,86000.0
2007-06-18 14:00:00,4.54,4.55,4.53,4.54,72000.0,4.148,4.1572,4.1389,4.148,72000.0
2007-06-18 14:30:00,4.54,4.55,4.53,4.53,98000.0,4.148,4.1572,4.1389,4.1389,98000.0
2007-06-18 15:00:00,4.54,4.55,4.54,4.55,79500.0,4.148,4.1572,4.148,4.1572,79500.0
2007-06-18 15:30:00,4.55,4.58,4.55,4.56,455500.0,4.1572,4.1846,4.1572,4.1663,455500.0
2007-06-19 09:30:00,4.53,4.58,4.51,4.56,433000.0,4.1389,4.1846,4.1206,4.1663,433000.0
2007-06-19 10:00:00,4.56,4.59,4.56,4.57,324000.0,4.1663,4.1937,4.1663,4.1754,324000.0
2007-06-19 10:30:00,4.57,4.58,4.56,4.57,64000.0,4.1754,4.1846,4.1663,4.1754,64000.0
2007-06-19 11:00:00,4.57,4.58,4.57,4.58,54000.0,4.1754,4.1846,4.1754,4.1846,54000.0
2007-06-19 11:30:00,4.57,4.58,4.56,4.57,86500.0,4.1754,4.1846,4.1663,4.1754,86500.0
2007-06-19 12:00:00,4.57,4.58,4.57,4.58,54500.0,4.1754,4.1846,4.1754,4.1846,54500.0
2007-06-19 12:30:00,4.58,4.58,4.57,4.58,75500.0,4.1846,4.1846,4.1754,4.1846,75500.0
2007-06-19 13:00:00,4.58,4.58,4.55,4.55,125000.0,4.1846,4.1846,4.1572,4.1572,125000.0
2007-06-19 13:30:00,4.55,4.58,4.55,4.57,80000.0,4.1572,4.1846,4.1572,4.1754,80000.0
2007-06-19 14:00:00,4.57,4.58,4.56,4.58,95000.0,4.1754,4.1846,4.1663,4.1846,95000.0
2007-06-19 14:30:00,4.58,4.58,4.57,4.58,132500.0,4.1846,4.1846,4.1754,4.1846,132500.0
2007-06-19 15:00:00,4.58,4.6,4.58,4.6,283000.0,4.1846,4.2028,4.1846,4.2028,283000.0
2007-06-19 15:30:00,4.6,4.6,4.58,4.59,371000.0,4.2028,4.2028,4.1846,4.1937,371000.0
2007-06-20 09:30:00,4.6,4.61,4.56,4.61,230500.0,4.2028,4.212,4.1663,4.212,230500.0
2007-06-20 10:00:00,4.61,4.61,4.57,4.57,110000.0,4.212,4.212,4.1754,4.1754,110000.0
2007-06-20 10:30:00,4.57,4.59,4.57,4.58,123500.0,4.1754,4.1937,4.1754,4.1846,123500.0
2007-06-20 11:00:00,4.58,4.59,4.56,4.56,130500.0,4.1846,4.1937,4.1663,4.1663,130500.0
2007-06-20 11:30:00,4.56,4.56,4.53,4.54,120000.0,4.1663,4.1663,4.1389,4.148,120000.0
2007-06-20 12:00:00,4.54,4.55,4.52,4.55,146000.0,4.148,4.1572,4.1297,4.1572,146000.0
2007-06-20 12:30:00,4.55,4.57,4.55,4.57,72000.0,4.1572,4.1754,4.1572,4.1754,72000.0
2007-06-20 13:00:00,4.57,4.57,4.52,4.52,107000.0,4.1754,4.1754,4.1297,4.1297,107000.0
2007-06-20 13:30:00,4.52,4.53,4.52,4.53,90000.0,4.1297,4.1389,4.1297,4.1389,90000.0
2007-06-20 14:00:00,4.53,4.55,4.52,4.52,106000.0,4.1389,4.1572,4.1297,4.1297,106000.0
2007-06-20 14:30:00,4.52,4.53,4.5,4.53,128000.0,4.1297,4.1389,4.1115,4.1389,128000.0
2007-06-20 15:00:00,4.53,4.53,4.5,4.5,163000.0,4.1389,4.1389,4.1115,4.1115,163000.0
2007-06-20 15:30:00,4.5,4.5,4.46,4.47,447500.0,4.1115,4.1115,4.0749,4.0841,447500.0
2007-06-21 09:30:00,4.45,4.47,4.41,4.41,371500.0,4.0658,4.0841,4.0292,4.0292,371500.0
2007-06-21 10:00:00,4.41,4.48,4.41,4.46,401000.0,4.0292,4.0932,4.0292,4.0749,401000.0
2007-06-21 10:30:00,4.45,4.45,4.42,4.45,227500.0,4.0658,4.0658,4.0384,4.0658,227500.0
2007-06-21 11:00:00,4.45,4.45,4.42,4.43,134500.0,4.0658,4.0658,4.0384,4.0475,134500.0
2007-06-21 11:30:00,4.43,4.43,4.4,4.4,160000.0,4.0475,4.0475,4.0201,4.0201,160000.0
2007-06-21 12:00:00,4.4,4.42,4.39,4.4,132000.0,4.0201,4.0384,4.011,4.0201,132000.0
2007-06-21 12:30:00,4.4,4.41,4.39,4.39,102500.0,4.0201,4.0292,4.011,4.011,102500.0
2007-06-21 13:00:00,4.39,4.42,4.39,4.41,95000.0,4.011,4.0384,4.011,4.0292,95000.0
2007-06-21 13:30:00,4.41,4.42,4.41,4.42,130500.0,4.0292,4.0384,4.0292,4.0384,130500.0
2007-06-21 14:00:00,4.42,4.43,4.41,4.41,107500.0,4.0384,4.0475,4.0292,4.0292,107500.0
2007-06-21 14:30:00,4.41,4.41,4.39,4.4,188500.0,4.0292,4.0292,4.011,4.0201,188500.0
2007-06-21 15:00:00,4.4,4.42,4.4,4.41,153500.0,4.0201,4.0384,4.0201,4.0292,153500.0
2007-06-21 15:30:00,4.42,4.42,4.4,4.41,470500.0,4.0384,4.0384,4.0201,4.0292,470500.0
2007-06-22 09:30:00,4.39,4.47,4.38,4.45,259500.0,4.011,4.0841,4.0018,4.0658,259500.0
2007-06-22 10:00:00,4.45,4.46,4.39,4.42,246000.0,4.0658,4.0749,4.011,4.0384,246000.0
2007-06-22 10:30:00,4.42,4.45,4.42,4.44,170000.0,4.0384,4.0658,4.0384,4.0567,170000.0
2007-06-22 11:00:00,4.44,4.45,4.43,4.43,130500.0,4.0567,4.0658,4.0475,4.0475,130500.0
2007-06-22 11:30:00,4.43,4.45,4.39,4.4,122000.0,4.0475,4.0658,4.011,4.0201,122000.0
2007-06-22 12:00:00,4.4,4.4,4.36,4.36,113000.0,4.0201,4.0201,3.9836,3.9836,113000.0
2007-06-22 12:30:00,4.36,4.38,4.36,4.36,216500.0,3.9836,4.0018,3.9836,3.9836,216500.0
2007-06-22 13:00:00,4.36,4.4,4.35,4.4,99500.0,3.9836,4.0201,3.9744,4.0201,99500.0
2007-06-22 13:30:00,4.4,4.42,4.4,4.4,63500.0,4.0201,4.0384,4.0201,4.0201,63500.0
2007-06-22 14:00:00,4.39,4.4,4.38,4.4,56000.0,4.011,4.0201,4.0018,4.0201,56000.0
2007-06-22 14:30:00,4.4,4.43,4.4,4.41,192000.0,4.0201,4.0475,4.0201,4.0292,192000.0
2007-06-22 15:00:00,4.42,4.44,4.41,4.44,275500.0,4.0384,4.0567,4.0292,4.0567,275500.0
2007-06-22 15:30:00,4.44,4.44,4.38,4.4,463500.0,4.0567,4.0567,4.0018,4.0201,463500.0
2007-06-25 09:30:00,4.4,4.4,4.26,4.36,437000.0,4.0201,4.0201,3.8922,3.9836,437000.0
2007-06-25 10:00:00,4.36,4.43,4.36,4.4,257500.0,3.9836,4.0475,3.9836,4.0201,257500.0
2007-06-25 10:30:00,4.4,4.41,4.37,4.4,107500.0,4.0201,4.0292,3.9927,4.0201,107500.0
2007-06-25 11:00:00,4.4,4.42,4.39,4.41,313500.0,4.0201,4.0384,4.011,4.0292,313500.0
2007-06-25 11:30:00,4.41,4.42,4.39,4.4,254500.0,4.0292,4.0384,4.011,4.0201,254500.0
2007-06-25 12:00:00,4.4,4.43,4.4,4.41,244500.0,4.0201,4.0475,4.0201,4.0292,244500.0
2007-06-25 12:30:00,4.4,4.41,4.38,4.38,99500.0,4.0201,4.0292,4.0018,4.0018,99500.0
2007-06-25 13:00:00,4.38,4.4,4.38,4.39,58000.0,4.0018,4.0201,4.0018,4.011,58000.0
2007-06-25 13:30:00,4.39,4.4,4.38,4.38,60000.0,4.011,4.0201,4.0018,4.0018,60000.0
2007-06-25 14:00:00,4.38,4.39,4.34,4.34,219000.0,4.0018,4.011,3.9653,3.9653,219000.0
2007-06-25 14:30:00,4.34,4.34,4.3,4.32,255500.0,3.9653,3.9653,3.9287,3.947,255500.0
2007-06-25 15:00:00,4.32,4.33,4.29,4.32,345500.0,3.947,3.9562,3.9196,3.947,345500.0
2007-06-25 15:30:00,4.32,4.34,4.32,4.32,264000.0,3.947,3.9653,3.947,3.947,264000.0
2007-06-26 09:30:00,4.34,4.36,4.33,4.34,125000.0,3.9653,3.9836,3.9562,3.9653,125000.0
2007-06-26 10:00:00,4.35,4.38,4.3,4.31,137000.0,3.9744,4.0018,3.9287,3.9379,137000.0
2007-06-26 10:30:00,4.31,4.35,4.29,4.29,186500.0,3.9379,3.9744,3.9196,3.9196,186500.0
2007-06-26 11:00:00,4.29,4.32,4.28,4.31,174500.0,3.9196,3.947,3.9105,3.9379,174500.0
2007-06-26 11:30:00,4.3,4.35,4.3,4.32,107000.0,3.9287,3.9744,3.9287,3.947,107000.0
2007-06-26 12:00:00,4.31,4.35,4.3,4.33,109500.0,3.9379,3.9744,3.9287,3.9562,109500.0
2007-06-26 12:30:00,4.33,4.33,4.29,4.31,104500.0,3.9562,3.9562,3.9196,3.9379,104500.0
2007-06-26 13:00:00,4.3,4.32,4.3,4.31,71500.0,3.9287,3.947,3.9287,3.9379,71500.0
2007-06-26 13:30:00,4.3,4.31,4.29,4.3,73000.0,3.9287,3.9379,3.9196,3.9287,73000.0
2007-06-26 14:00:00,4.3,4.31,4.29,4.29,100500.0,3.9287,3.9379,3.9196,3.9196,100500.0
2007-06-26 14:30:00,4.3,4.3,4.27,4.28,220000.0,3.9287,3.9287,3.9013,3.9105,220000.0
2007-06-26 15:00:00,4.27,4.28,4.26,4.27,188500.0,3.9013,3.9105,3.8922,3.9013,188500.0
2007-06-26 15:30:00,4.27,4.3,4.27,4.3,245500.0,3.9013,3.9287,3.9013,3.9287,245500.0
2007-06-27 09:30:00,4.26,4.3,4.13,4.14,666500.0,3.8922,3.9287,3.7734,3.7826,666500.0
2007-06-27 10:00:00,4.14,4.14,4.09,4.11,596000.0,3.7826,3.7826,3.7369,3.7551,596000.0
2007-06-27 10:30:00,4.12,4.14,4.09,4.1,503000.0,3.7643,3.7826,3.7369,3.746,503000.0
2007-06-27 11:00:00,4.09,4.13,4.07,4.11,395000.0,3.7369,3.7734,3.7186,3.7551,395000.0
2007-06-27 11:30:00,4.11,4.14,4.1,4.13,318500.0,3.7551,3.7826,3.746,3.7734,318500.0
2007-06-27 12:00:00,4.13,4.16,4.13,4.15,251500.0,3.7734,3.8008,3.7734,3.7917,251500.0
2007-06-27 12:30:00,4.15,4.16,4.15,4.15,261500.0,3.7917,3.8008,3.7917,3.7917,261500.0
2007-06-27 13:00:00,4.15,4.15,4.14,4.15,210000.0,3.7917,3.7917,3.7826,3.7917,210000.0
2007-06-27 13:30:00,4.15,4.19,4.15,4.19,253500.0,3.7917,3.8282,3.7917,3.8282,253500.0
2007-06-27 14:00:00,4.19,4.25,4.19,4.24,305500.0,3.8282,3.8831,3.8282,3.8739,305500.0
2007-06-27 14:30:00,4.24,4.25,4.23,4.23,261500.0,3.8739,3.8831,3.8648,3.8648,261500.0
2007-06-27 15:00:00,4.24,4.27,4.23,4.26,462500.0,3.8739,3.9013,3.8648,3.8922,462500.0
2007-06-27 15:30:00,4.26,4.28,4.23,4.24,514000.0,3.8922,3.9105,3.8648,3.8739,514000.0
2007-06-28 09:30:00,4.25,4.3,4.24,4.26,189500.0,3.8831,3.9287,3.8739,3.8922,189500.0
2007-06-28 10:00:00,4.26,4.3,4.26,4.29,187500.0,3.8922,3.9287,3.8922,3.9196,187500.0
2007-06-28 10:30:00,4.3,4.31,4.27,4.27,216000.0,3.9287,3.9379,3.9013,3.9013,216000.0
2007-06-28 11:00:00,4.27,4.27,4.24,4.25,134500.0,3.9013,3.9013,3.8739,3.8831,134500.0
2007-06-28 11:30:00,4.25,4.28,4.25,4.27,299500.0,3.8831,3.9105,3.8831,3.9013,299500.0
2007-06-28 12:00:00,4.27,4.31,4.27,4.31,110000.0,3.9013,3.9379,3.9013,3.9379,110000.0
2007-06-28 12:30:00,4.31,4.32,4.3,4.32,62000.0,3.9379,3.947,3.9287,3.947,62000.0
2007-06-28 13:00:00,4.31,4.32,4.3,4.31,102500.0,3.9379,3.947,3.9287,3.9379,102500.0
2007-06-28 13:30:00,4.31,4.31,4.3,4.3,116500.0,3.9379,3.9379,3.9287,3.9287,116500.0
2007-06-28 14:00:00,4.31,4.31,4.27,4.28,235500.0,3.9379,3.9379,3.9013,3.9105,235500.0
2007-06-28 14:30:00,4.28,4.28,4.25,4.25,256500.0,3.9105,3.9105,3.8831,3.8831,256500.0
2007-06-28 15:00:00,4.25,4.26,4.23,4.26,311000.0,3.8831,3.8922,3.8648,3.8922,311000.0
2007-06-28 15:30:00,4.26,4.27,4.23,4.25,720000.0,3.8922,3.9013,3.8648,3.8831,720000.0
2007-06-29 09:30:00,4.28,4.35,4.26,4.3,295000.0,3.9105,3.9744,3.8922,3.9287,295000.0
2007-06-29 10:00:00,4.3,4.33,4.3,4.32,289000.0,3.9287,3.9562,3.9287,3.947,289000.0
2007-06-29 10:30:00,4.32,4.35,4.31,4.35,160500.0,3.947,3.9744,3.9379,3.9744,160500.0
2007-06-29 11:00:00,4.35,4.35,4.33,4.35,103000.0,3.9744,3.9744,3.9562,3.9744,103000.0
2007-06-29 11:30:00,4.34,4.35,4.33,4.34,100000.0,3.9653,3.9744,3.9562,3.9653,100000.0
2007-06-29 12:00:00,4.34,4.35,4.32,4.32,132500.0,3.9653,3.9744,3.947,3.947,132500.0
2007-06-29 12:30:00,4.32,4.33,4.3,4.32,89000.0,3.947,3.9562,3.9287,3.947,89000.0
2007-06-29 13:00:00,4.32,4.35,4.32,4.35,208000.0,3.947,3.9744,3.947,3.9744,208000.0
2007-06-29 13:30:00,4.35,4.36,4.34,4.36,177500.0,3.9744,3.9836,3.9653,3.9836,177500.0
2007-06-29 14:00:00,4.36,4.36,4.32,4.34,259500.0,3.9836,3.9836,3.947,3.9653,259500.0
2007-06-29 14:30:00,4.34,4.37,4.33,4.36,171500.0,3.9653,3.9927,3.9562,3.9836,171500.0
2007-06-29 15:00:00,4.36,4.37,4.32,4.32,340000.0,3.9836,3.9927,3.947,3.947,340000.0
2007-06-29 15:30:00,4.32,4.34,4.31,4.31,286500.0,3.947,3.9653,3.9379,3.9379,286500.0
2007-07-02 09:30:00,4.35,4.38,4.32,4.37,178500.0,3.9744,4.0018,3.947,3.9927,178500.0
2007-07-02 10:00:00,4.37,4.4,4.35,4.37,287500.0,3.9927,4.0201,3.9744,3.9927,287500.0
2007-07-02 10:30:00,4.37,4.4,4.37,4.4,101500.0,3.9927,4.0201,3.9927,4.0201,101500.0
2007-07-02 11:00:00,4.4,4.41,4.37,4.38,155500.0,4.0201,4.0292,3.9927,4.0018,155500.0
2007-07-02 11:30:00,4.37,4.39,4.35,4.35,160500.0,3.9927,4.011,3.9744,3.9744,160500.0
2007-07-02 12:00:00,4.35,4.39,4.35,4.39,87500.0,3.9744,4.011,3.9744,4.011,87500.0
2007-07-02 12:30:00,4.39,4.39,4.37,4.38,58500.0,4.011,4.011,3.9927,4.0018,58500.0
2007-07-02 13:00:00,4.38,4.4,4.38,4.4,92000.0,4.0018,4.0201,4.0018,4.0201,92000.0
2007-07-02 13:30:00,4.4,4.42,4.4,4.42,88500.0,4.0201,4.0384,4.0201,4.0384,88500.0
2007-07-02 14:00:00,4.42,4.42,4.39,4.39,47500.0,4.0384,4.0384,4.011,4.011,47500.0
2007-07-02 14:30:00,4.39,4.42,4.39,4.42,105500.0,4.011,4.0384,4.011,4.0384,105500.0
2007-07-02 15:00:00,4.42,4.43,4.42,4.43,214000.0,4.0384,4.0475,4.0384,4.0475,214000.0
2007-07-02 15:30:00,4.43,4.46,4.43,4.45,446500.0,4.0475,4.0749,4.0475,4.0658,446500.0
2007-07-03 09:30:00,4.44,4.5,4.42,4.47,336000.0,4.0567,4.1115,4.0384,4.0841,336000.0
2007-07-03 10:00:00,4.46,4.47,4.43,4.44,111500.0,4.0749,4.0841,4.0475,4.0567,111500.0
2007-07-03 10:30:00,4.44,4.47,4.44,4.47,158500.0,4.0567,4.0841,4.0567,4.0841,158500.0
2007-07-03 11:00:00,4.47,4.47,4.45,4.46,189500.0,4.0841,4.0841,4.0658,4.0749,189500.0
2007-07-03 11:30:00,4.45,4.46,4.43,4.44,113500.0,4.0658,4.0749,4.0475,4.0567,113500.0
2007-07-03 12:00:00,4.44,4.46,4.44,4.46,106000.0,4.0567,4.0749,4.0567,4.0749,106000.0
2007-07-03 12:30:00,4.46,4.5,4.45,4.48,294000.0,4.0749,4.1115,4.0658,4.0932,294000.0
2007-07-05 09:30:00,4.48,4.51,4.45,4.5,319000.0,4.0932,4.1206,4.0658,4.1115,319000.0
2007-07-05 10:00:00,4.5,4.52,4.49,4.52,129000.0,4.1115,4.1297,4.1023,4.1297,129000.0
2007-07-05 10:30:00,4.52,4.53,4.5,4.53,140500.0,4.1297,4.1389,4.1115,4.1389,140500.0
2007-07-05 11:00:00,4.52,4.53,4.49,4.53,122500.0,4.1297,4.1389,4.1023,4.1389,122500.0
2007-07-05 11:30:00,4.53,4.54,4.52,4.53,111000.0,4.1389,4.148,4.1297,4.1389,111000.0
2007-07-05 12:00:00,4.53,4.53,4.48,4.48,185000.0,4.1389,4.1389,4.0932,4.0932,185000.0
2007-07-05 12:30:00,4.48,4.51,4.47,4.51,83000.0,4.0932,4.1206,4.0841,4.1206,83000.0
2007-07-05 13:00:00,4.51,4.52,4.5,4.52,79000.0,4.1206,4.1297,4.1115,4.1297,79000.0
2007-07-05 13:30:00,4.52,4.53,4.51,4.51,89500.0,4.1297,4.1389,4.1206,4.1206,89500.0
2007-07-05 14:00:00,4.52,4.53,4.51,4.52,98500.0,4.1297,4.1389,4.1206,4.1297,98500.0
2007-07-05 14:30:00,4.52,4.54,4.52,4.54,144000.0,4.1297,4.148,4.1297,4.148,144000.0
2007-07-05 15:00:00,4.54,4.54,4.53,4.54,114500.0,4.148,4.148,4.1389,4.148,114500.0
2007-07-05 15:30:00,4.54,4.55,4.53,4.55,224500.0,4.148,4.1572,4.1389,4.1572,224500.0
2007-07-06 09:30:00,4.54,4.56,4.48,4.54,253500.0,4.148,4.1663,4.0932,4.148,253500.0
2007-07-06 10:00:00,4.53,4.57,4.52,4.53,253000.0,4.1389,4.1754,4.1297,4.1389,253000.0
2007-07-06 10:30:00,4.53,4.54,4.52,4.53,103000.0,4.1389,4.148,4.1297,4.1389,103000.0
2007-07-06 11:00:00,4.53,4.58,4.53,4.57,107000.0,4.1389,4.1846,4.1389,4.1754,107000.0
2007-07-06 11:30:00,4.57,4.58,4.54,4.55,122000.0,4.1754,4.1846,4.148,4.1572,122000.0
2007-07-06 12:00:00,4.55,4.55,4.51,4.51,98500.0,4.1572,4.1572,4.1206,4.1206,98500.0
2007-07-06 12:30:00,4.51,4.52,4.51,4.52,46000.0,4.1206,4.1297,4.1206,4.1297,46000.0
2007-07-06 13:00:00,4.52,4.52,4.51,4.51,39000.0,4.1297,4.1297,4.1206,4.1206,39000.0
2007-07-06 13:30:00,4.51,4.54,4.51,4.54,85000.0,4.1206,4.148,4.1206,4.148,85000.0
2007-07-06 14:00:00,4.53,4.54,4.53,4.53,29500.0,4.1389,4.148,4.1389,4.1389,29500.0
2007-07-06 14:30:00,4.53,4.54,4.52,4.52,117000.0,4.1389,4.148,4.1297,4.1297,117000.0
2007-07-06 15:00:00,4.52,4.55,4.52,4.52,232000.0,4.1297,4.1572,4.1297,4.1297,232000.0
2007-07-06 15:30:00,4.52,4.54,4.51,4.51,193000.0,4.1297,4.148,4.1206,4.1206,193000.0
2007-07-09 09:30:00,4.51,4.55,4.51,4.54,339000.0,4.1206,4.1572,4.1206,4.148,339000.0
2007-07-09 10:00:00,4.55,4.55,4.51,4.55,241500.0,4.1572,4.1572,4.1206,4.1572,241500.0
2007-07-09 10:30:00,4.55,4.55,4.52,4.52,164500.0,4.1572,4.1572,4.1297,4.1297,164500.0
2007-07-09 11:00:00,4.51,4.53,4.5,4.53,78000.0,4.1206,4.1389,4.1115,4.1389,78000.0
2007-07-09 11:30:00,4.53,4.55,4.53,4.55,132500.0,4.1389,4.1572,4.1389,4.1572,132500.0
2007-07-09 12:00:00,4.55,4.55,4.52,4.52,68000.0,4.1572,4.1572,4.1297,4.1297,68000.0
2007-07-09 12:30:00,4.52,4.55,4.52,4.54,45000.0,4.1297,4.1572,4.1297,4.148,45000.0
2007-07-09 13:00:00,4.54,4.55,4.54,4.55,49000.0,4.148,4.1572,4.148,4.1572,49000.0
2007-07-09 13:30:00,4.55,4.55,4.55,4.55,19000.0,4.1572,4.1572,4.1572,4.1572,19000.0
2007-07-09 14:00:00,4.55,4.55,4.54,4.54,81000.0,4.1572,4.1572,4.148,4.148,81000.0
2007-07-09 14:30:00,4.54,4.56,4.54,4.56,75500.0,4.148,4.1663,4.148,4.1663,75500.0
2007-07-09 15:00:00,4.56,4.57,4.55,4.56,148500.0,4.1663,4.1754,4.1572,4.1663,148500.0
2007-07-09 15:30:00,4.57,4.57,4.55,4.55,181500.0,4.1754,4.1754,4.1572,4.1572,181500.0
2007-07-10 09:30:00,4.55,4.57,4.47,4.51,293000.0,4.1572,4.1754,4.0841,4.1206,293000.0
2007-07-10 10:00:00,4.5,4.52,4.48,4.51,126500.0,4.1115,4.1297,4.0932,4.1206,126500.0
2007-07-10 10:30:00,4.5,4.51,4.49,4.49,84000.0,4.1115,4.1206,4.1023,4.1023,84000.0
2007-07-10 11:00:00,4.5,4.51,4.49,4.51,63000.0,4.1115,4.1206,4.1023,4.1206,63000.0
2007-07-10 11:30:00,4.51,4.55,4.51,4.55,46500.0,4.1206,4.1572,4.1206,4.1572,46500.0
2007-07-10 12:00:00,4.55,4.55,4.49,4.5,95500.0,4.1572,4.1572,4.1023,4.1115,95500.0
2007-07-10 12:30:00,4.5,4.5,4.49,4.5,52000.0,4.1115,4.1115,4.1023,4.1115,52000.0
2007-07-10 13:00:00,4.5,4.5,4.47,4.47,60000.0,4.1115,4.1115,4.0841,4.0841,60000.0
2007-07-10 13:30:00,4.47,4.48,4.43,4.47,99000.0,4.0841,4.0932,4.0475,4.0841,99000.0
2007-07-10 14:00:00,4.46,4.47,4.45,4.46,57500.0,4.0749,4.0841,4.0658,4.0749,57500.0
2007-07-10 14:30:00,4.46,4.46,4.44,4.44,85000.0,4.0749,4.0749,4.0567,4.0567,85000.0
2007-07-10 15:00:00,4.44,4.47,4.44,4.46,136000.0,4.0567,4.0841,4.0567,4.0749,136000.0
2007-07-10 15:30:00,4.46,4.46,4.42,4.43,168500.0,4.0749,4.0749,4.0384,4.0475,168500.0
2007-07-11 09:30:00,4.44,4.48,4.43,4.45,72500.0,4.0567,4.0932,4.0475,4.0658,72500.0
2007-07-11 10:00:00,4.45,4.49,4.44,4.47,78500.0,4.0658,4.1023,4.0567,4.0841,78500.0
2007-07-11 10:30:00,4.47,4.49,4.46,4.49,55500.0,4.0841,4.1023,4.0749,4.1023,55500.0
2007-07-11 11:00:00,4.49,4.5,4.47,4.49,44000.0,4.1023,4.1115,4.0841,4.1023,44000.0
2007-07-11 11:30:00,4.48,4.49,4.46,4.48,136000.0,4.0932,4.1023,4.0749,4.0932,136000.0
2007-07-11 12:00:00,4.48,4.49,4.47,4.48,127000.0,4.0932,4.1023,4.0841,4.0932,127000.0
2007-07-11 12:30:00,4.48,4.49,4.46,4.47,213500.0,4.0932,4.1023,4.0749,4.0841,213500.0
2007-07-11 13:00:00,4.47,4.47,4.46,4.46,14500.0,4.0841,4.0841,4.0749,4.0749,14500.0
2007-07-11 13:30:00,4.46,4.49,4.46,4.46,61000.0,4.0749,4.1023,4.0749,4.0749,61000.0
2007-07-11 14:00:00,4.46,4.47,4.44,4.46,86500.0,4.0749,4.0841,4.0567,4.0749,86500.0
2007-07-11 14:30:00,4.47,4.47,4.43,4.45,150000.0,4.0841,4.0841,4.0475,4.0658,150000.0
2007-07-11 15:00:00,4.45,4.48,4.44,4.47,79500.0,4.0658,4.0932,4.0567,4.0841,79500.0
2007-07-11 15:30:00,4.47,4.47,4.45,4.47,139000.0,4.0841,4.0841,4.0658,4.0841,139000.0
2007-07-12 09:30:00,4.5,4.58,4.48,4.57,191500.0,4.1115,4.1846,4.0932,4.1754,191500.0
2007-07-12 10:00:00,4.57,4.57,4.53,4.54,211000.0,4.1754,4.1754,4.1389,4.148,211000.0
2007-07-12 10:30:00,4.55,4.56,4.52,4.55,75000.0,4.1572,4.1663,4.1297,4.1572,75000.0
2007-07-12 11:00:00,4.55,4.55,4.54,4.55,46000.0,4.1572,4.1572,4.148,4.1572,46000.0
2007-07-12 11:30:00,4.55,4.56,4.54,4.54,50000.0,4.1572,4.1663,4.148,4.148,50000.0
2007-07-12 12:00:00,4.55,4.56,4.54,4.56,69000.0,4.1572,4.1663,4.148,4.1663,69000.0
2007-07-12 12:30:00,4.56,4.58,4.56,4.58,68000.0,4.1663,4.1846,4.1663,4.1846,68000.0
2007-07-12 13:00:00,4.58,4.58,4.57,4.58,68000.0,4.1846,4.1846,4.1754,4.1846,68000.0
2007-07-12 13:30:00,4.58,4.59,4.57,4.58,111000.0,4.1846,4.1937,4.1754,4.1846,111000.0
2007-07-12 14:00:00,4.58,4.58,4.55,4.55,53500.0,4.1846,4.1846,4.1572,4.1572,53500.0
2007-07-12 14:30:00,4.56,4.59,4.55,4.59,93000.0,4.1663,4.1937,4.1572,4.1937,93000.0
2007-07-12 15:00:00,4.59,4.59,4.58,4.59,154000.0,4.1937,4.1937,4.1846,4.1937,154000.0
2007-07-12 15:30:00,4.59,4.6,4.59,4.6,276000.0,4.1937,4.2028,4.1937,4.2028,276000.0
2007-07-13 09:30:00,4.6,4.7,4.6,4.66,532000.0,4.2028,4.2942,4.2028,4.2577,532000.0
2007-07-13 10:00:00,4.66,4.68,4.64,4.66,212500.0,4.2577,4.2759,4.2394,4.2577,212500.0
2007-07-13 10:30:00,4.66,4.73,4.66,4.7,214000.0,4.2577,4.3216,4.2577,4.2942,214000.0
2007-07-13 11:00:00,4.7,4.73,4.69,4.72,168500.0,4.2942,4.3216,4.2851,4.3125,168500.0
2007-07-13 11:30:00,4.71,4.71,4.68,4.68,142500.0,4.3033,4.3033,4.2759,4.2759,142500.0
2007-07-13 12:00:00,4.68,4.69,4.67,4.68,195000.0,4.2759,4.2851,4.2668,4.2759,195000.0
2007-07-13 12:30:00,4.68,4.69,4.67,4.68,225500.0,4.2759,4.2851,4.2668,4.2759,225500.0
2007-07-13 13:00:00,4.68,4.69,4.67,4.68,100500.0,4.2759,4.2851,4.2668,4.2759,100500.0
2007-07-13 13:30:00,4.68,4.7,4.68,4.7,113500.0,4.2759,4.2942,4.2759,4.2942,113500.0
2007-07-13 14:00:00,4.7,4.72,4.69,4.7,111500.0,4.2942,4.3125,4.2851,4.2942,111500.0
2007-07-13 14:30:00,4.7,4.72,4.7,4.71,169500.0,4.2942,4.3125,4.2942,4.3033,169500.0
2007-07-13 15:00:00,4.71,4.71,4.69,4.7,185000.0,4.3033,4.3033,4.2851,4.2942,185000.0
2007-07-13 15:30:00,4.7,4.7,4.67,4.69,228000.0,4.2942,4.2942,4.2668,4.2851,228000.0
2007-07-16 09:30:00,4.68,4.69,4.61,4.62,308500.0,4.2759,4.2851,4.212,4.2211,308500.0
2007-07-16 10:00:00,4.62,4.62,4.59,4.61,118000.0,4.2211,4.2211,4.1937,4.212,118000.0
2007-07-16 10:30:00,4.61,4.66,4.61,4.65,85000.0,4.212,4.2577,4.212,4.2485,85000.0
2007-07-16 11:00:00,4.65,4.66,4.64,4.64,42000.0,4.2485,4.2577,4.2394,4.2394,42000.0
2007-07-16 11:30:00,4.64,4.64,4.63,4.64,36500.0,4.2394,4.2394,4.2303,4.2394,36500.0
2007-07-16 12:00:00,4.63,4.63,4.59,4.59,76500.0,4.2303,4.2303,4.1937,4.1937,76500.0
2007-07-16 12:30:00,4.59,4.6,4.58,4.59,96500.0,4.1937,4.2028,4.1846,4.1937,96500.0
2007-07-16 13:00:00,4.59,4.6,4.55,4.55,118000.0,4.1937,4.2028,4.1572,4.1572,118000.0
2007-07-16 13:30:00,4.55,4.56,4.54,4.54,97500.0,4.1572,4.1663,4.148,4.148,97500.0
2007-07-16 14:00:00,4.54,4.55,4.53,4.55,79500.0,4.148,4.1572,4.1389,4.1572,79500.0
2007-07-16 14:30:00,4.55,4.56,4.54,4.55,75500.0,4.1572,4.1663,4.148,4.1572,75500.0
2007-07-16 15:00:00,4.55,4.56,4.54,4.56,123000.0,4.1572,4.1663,4.148,4.1663,123000.0
2007-07-16 15:30:00,4.55,4.56,4.52,4.53,267500.0,4.1572,4.1663,4.1297,4.1389,267500.0
2007-07-17 09:30:00,4.52,4.63,4.52,4.6,213000.0,4.1297,4.2303,4.1297,4.2028,213000.0
2007-07-17 10:00:00,4.59,4.61,4.59,4.6,112500.0,4.1937,4.212,4.1937,4.2028,112500.0
2007-07-17 10:30:00,4.6,4.6,4.59,4.6,67500.0,4.2028,4.2028,4.1937,4.2028,67500.0
2007-07-17 11:00:00,4.6,4.6,4.56,4.58,144500.0,4.2028,4.2028,4.1663,4.1846,144500.0
2007-07-17 11:30:00,4.59,4.6,4.59,4.6,65000.0,4.1937,4.2028,4.1937,4.2028,65000.0
2007-07-17 12:00:00,4.6,4.6,4.59,4.59,58500.0,4.2028,4.2028,4.1937,4.1937,58500.0
2007-07-17 12:30:00,4.59,4.59,4.57,4.59,30500.0,4.1937,4.1937,4.1754,4.1937,30500.0
2007-07-17 13:00:00,4.59,4.59,4.58,4.59,38500.0,4.1937,4.1937,4.1846,4.1937,38500.0
2007-07-17 13:30:00,4.59,4.6,4.59,4.6,69000.0,4.1937,4.2028,4.1937,4.2028,69000.0
2007-07-17 14:00:00,4.6,4.6,4.59,4.6,82500.0,4.2028,4.2028,4.1937,4.2028,82500.0
2007-07-17 14:30:00,4.6,4.61,4.6,4.61,105500.0,4.2028,4.212,4.2028,4.212,105500.0
2007-07-17 15:00:00,4.61,4.61,4.58,4.58,70500.0,4.212,4.212,4.1846,4.1846,70500.0
2007-07-17 15:30:00,4.58,4.59,4.56,4.57,163500.0,4.1846,4.1937,4.1663,4.1754,163500.0
2007-07-18 09:30:00,4.55,4.59,4.51,4.56,180000.0,4.1572,4.1937,4.1206,4.1663,180000.0
2007-07-18 10:00:00,4.56,4.56,4.53,4.55,159500.0,4.1663,4.1663,4.1389,4.1572,159500.0
2007-07-18 10:30:00,4.55,4.57,4.51,4.53,221500.0,4.1572,4.1754,4.1206,4.1389,221500.0
2007-07-18 11:00:00,4.54,4.54,4.52,4.53,40500.0,4.148,4.148,4.1297,4.1389,40500.0
2007-07-18 11:30:00,4.52,4.53,4.5,4.52,82500.0,4.1297,4.1389,4.1115,4.1297,82500.0
2007-07-18 12:00:00,4.51,4.52,4.5,4.52,88500.0,4.1206,4.1297,4.1115,4.1297,88500.0
2007-07-18 12:30:00,4.52,4.54,4.52,4.53,40500.0,4.1297,4.148,4.1297,4.1389,40500.0
2007-07-18 13:00:00,4.53,4.54,4.52,4.54,65500.0,4.1389,4.148,4.1297,4.148,65500.0
2007-07-18 13:30:00,4.54,4.57,4.54,4.55,133500.0,4.148,4.1754,4.148,4.1572,133500.0
2007-07-18 14:00:00,4.56,4.57,4.55,4.55,101000.0,4.1663,4.1754,4.1572,4.1572,101000.0
2007-07-18 14:30:00,4.55,4.57,4.54,4.56,135500.0,4.1572,4.1754,4.148,4.1663,135500.0
2007-07-18 15:00:00,4.56,4.57,4.55,4.57,155000.0,4.1663,4.1754,4.1572,4.1754,155000.0
2007-07-18 15:30:00,4.57,4.62,4.56,4.61,294500.0,4.1754,4.2211,4.1663,4.212,294500.0
2007-07-19 09:30:00,4.66,4.7,4.63,4.63,177000.0,4.2577,4.2942,4.2303,4.2303,177000.0
2007-07-19 10:00:00,4.63,4.63,4.6,4.61,263500.0,4.2303,4.2303,4.2028,4.212,263500.0
2007-07-19 10:30:00,4.61,4.62,4.59,4.6,236500.0,4.212,4.2211,4.1937,4.2028,236500.0
2007-07-19 11:00:00,4.6,4.64,4.6,4.63,91000.0,4.2028,4.2394,4.2028,4.2303,91000.0
2007-07-19 11:30:00,4.63,4.63,4.6,4.61,58000.0,4.2303,4.2303,4.2028,4.212,58000.0
2007-07-19 12:00:00,4.61,4.62,4.6,4.62,63500.0,4.212,4.2211,4.2028,4.2211,63500.0
2007-07-19 12:30:00,4.62,4.62,4.61,4.61,22000.0,4.2211,4.2211,4.212,4.212,22000.0
2007-07-19 13:00:00,4.61,4.62,4.6,4.61,79500.0,4.212,4.2211,4.2028,4.212,79500.0
2007-07-19 13:30:00,4.61,4.63,4.6,4.63,68500.0,4.212,4.2303,4.2028,4.2303,68500.0
2007-07-19 14:00:00,4.62,4.63,4.61,4.62,105000.0,4.2211,4.2303,4.212,4.2211,105000.0
2007-07-19 14:30:00,4.62,4.62,4.6,4.61,99000.0,4.2211,4.2211,4.2028,4.212,99000.0
2007-07-19 15:00:00,4.61,4.61,4.6,4.61,127000.0,4.212,4.212,4.2028,4.212,127000.0
2007-07-19 15:30:00,4.61,4.63,4.61,4.62,327000.0,4.212,4.2303,4.212,4.2211,327000.0
2007-07-20 09:30:00,4.58,4.65,4.58,4.6,507500.0,4.1846,4.2485,4.1846,4.2028,507500.0
2007-07-20 10:00:00,4.61,4.62,4.56,4.57,272500.0,4.212,4.2211,4.1663,4.1754,272500.0
2007-07-20 10:30:00,4.57,4.57,4.52,4.56,114500.0,4.1754,4.1754,4.1297,4.1663,114500.0
2007-07-20 11:00:00,4.56,4.58,4.55,4.56,116500.0,4.1663,4.1846,4.1572,4.1663,116500.0
2007-07-20 11:30:00,4.56,4.57,4.51,4.51,137000.0,4.1663,4.1754,4.1206,4.1206,137000.0
2007-07-20 12:00:00,4.51,4.52,4.49,4.52,91000.0,4.1206,4.1297,4.1023,4.1297,91000.0
2007-07-20 12:30:00,4.52,4.53,4.49,4.49,109000.0,4.1297,4.1389,4.1023,4.1023,109000.0
2007-07-20 13:00:00,4.49,4.51,4.49,4.5,65000.0,4.1023,4.1206,4.1023,4.1115,65000.0
2007-07-20 13:30:00,4.5,4.54,4.5,4.52,62000.0,4.1115,4.148,4.1115,4.1297,62000.0
2007-07-20 14:00:00,4.52,4.55,4.5,4.54,141500.0,4.1297,4.1572,4.1115,4.148,141500.0
2007-07-20 14:30:00,4.54,4.56,4.54,4.55,113000.0,4.148,4.1663,4.148,4.1572,113000.0
2007-07-20 15:00:00,4.55,4.56,4.52,4.54,119000.0,4.1572,4.1663,4.1297,4.148,119000.0
2007-07-20 15:30:00,4.53,4.54,4.52,4.52,166000.0,4.1389,4.148,4.1297,4.1297,166000.0
2007-07-23 09:30:00,4.53,4.58,4.53,4.56,113000.0,4.1389,4.1846,4.1389,4.1663,113000.0
2007-07-23 10:00:00,4.56,4.57,4.54,4.56,143500.0,4.1663,4.1754,4.148,4.1663,143500.0
2007-07-23 10:30:00,4.56,4.57,4.54,4.56,131000.0,4.1663,4.1754,4.148,4.1663,131000.0
2007-07-23 11:00:00,4.56,4.57,4.56,4.56,107500.0,4.1663,4.1754,4.1663,4.1663,107500.0
2007-07-23 11:30:00,4.57,4.57,4.56,4.57,99000.0,4.1754,4.1754,4.1663,4.1754,99000.0
2007-07-23 12:00:00,4.56,4.57,4.56,4.57,66000.0,4.1663,4.1754,4.1663,4.1754,66000.0
2007-07-23 12:30:00,4.57,4.57,4.57,4.57,47500.0,4.1754,4.1754,4.1754,4.1754,47500.0
2007-07-23 13:00:00,4.57,4.57,4.54,4.54,77500.0,4.1754,4.1754,4.148,4.148,77500.0
2007-07-23 13:30:00,4.54,4.55,4.53,4.54,51000.0,4.148,4.1572,4.1389,4.148,51000.0
2007-07-23 14:00:00,4.54,4.54,4.51,4.52,81500.0,4.148,4.148,4.1206,4.1297,81500.0
2007-07-23 14:30:00,4.52,4.54,4.52,4.53,77500.0,4.1297,4.148,4.1297,4.1389,77500.0
2007-07-23 15:00:00,4.53,4.54,4.52,4.53,48500.0,4.1389,4.148,4.1297,4.1389,48500.0
2007-07-23 15:30:00,4.53,4.55,4.51,4.54,394500.0,4.1389,4.1572,4.1206,4.148,394500.0
2007-07-24 09:30:00,4.54,4.58,4.46,4.5,282000.0,4.148,4.1846,4.0749,4.1115,282000.0
2007-07-24 10:00:00,4.51,4.53,4.46,4.49,220000.0,4.1206,4.1389,4.0749,4.1023,220000.0
2007-07-24 10:30:00,4.49,4.51,4.48,4.51,151000.0,4.1023,4.1206,4.0932,4.1206,151000.0
2007-07-24 11:00:00,4.51,4.51,4.45,4.46,136000.0,4.1206,4.1206,4.0658,4.0749,136000.0
2007-07-24 11:30:00,4.46,4.47,4.44,4.47,86000.0,4.0749,4.0841,4.0567,4.0841,86000.0
2007-07-24 12:00:00,4.47,4.47,4.44,4.46,101500.0,4.0841,4.0841,4.0567,4.0749,101500.0
2007-07-24 12:30:00,4.46,4.49,4.46,4.47,121000.0,4.0749,4.1023,4.0749,4.0841,121000.0
2007-07-24 13:00:00,4.47,4.48,4.46,4.46,117000.0,4.0841,4.0932,4.0749,4.0749,117000.0
2007-07-24 13:30:00,4.46,4.47,4.43,4.44,113500.0,4.0749,4.0841,4.0475,4.0567,113500.0
2007-07-24 14:00:00,4.44,4.45,4.43,4.43,129000.0,4.0567,4.0658,4.0475,4.0475,129000.0
2007-07-24 14:30:00,4.43,4.44,4.41,4.41,126000.0,4.0475,4.0567,4.0292,4.0292,126000.0
2007-07-24 15:00:00,4.42,4.42,4.37,4.37,193000.0,4.0384,4.0384,3.9927,3.9927,193000.0
2007-07-24 15:30:00,4.37,4.39,4.34,4.36,377500.0,3.9927,4.011,3.9653,3.9836,377500.0
2007-07-25 09:30:00,4.36,4.4,4.36,4.4,250000.0,3.9836,4.0201,3.9836,4.0201,250000.0
2007-07-25 10:00:00,4.4,4.41,4.34,4.34,235000.0,4.0201,4.0292,3.9653,3.9653,235000.0
2007-07-25 10:30:00,4.34,4.34,4.29,4.32,226500.0,3.9653,3.9653,3.9196,3.947,226500.0
2007-07-25 11:00:00,4.32,4.38,4.31,4.36,171000.0,3.947,4.0018,3.9379,3.9836,171000.0
2007-07-25 11:30:00,4.36,4.38,4.36,4.37,166000.0,3.9836,4.0018,3.9836,3.9927,166000.0
2007-07-25 12:00:00,4.37,4.37,4.3,4.32,216000.0,3.9927,3.9927,3.9287,3.947,216000.0
2007-07-25 12:30:00,4.32,4.32,4.29,4.3,115000.0,3.947,3.947,3.9196,3.9287,115000.0
2007-07-25 13:00:00,4.3,4.32,4.28,4.28,166500.0,3.9287,3.947,3.9105,3.9105,166500.0
2007-07-25 13:30:00,4.27,4.3,4.25,4.25,175500.0,3.9013,3.9287,3.8831,3.8831,175500.0
2007-07-25 14:00:00,4.26,4.32,4.25,4.31,218500.0,3.8922,3.947,3.8831,3.9379,218500.0
2007-07-25 14:30:00,4.31,4.31,4.28,4.31,132000.0,3.9379,3.9379,3.9105,3.9379,132000.0
2007-07-25 15:00:00,4.31,4.36,4.31,4.35,163500.0,3.9379,3.9836,3.9379,3.9744,163500.0
2007-07-25 15:30:00,4.35,4.35,4.32,4.33,196500.0,3.9744,3.9744,3.947,3.9562,196500.0
2007-07-26 09:30:00,4.27,4.32,4.22,4.28,172500.0,3.9013,3.947,3.8557,3.9105,172500.0
2007-07-26 10:00:00,4.27,4.34,4.24,4.26,264500.0,3.9013,3.9653,3.8739,3.8922,264500.0
2007-07-26 10:30:00,4.27,4.29,4.23,4.23,100500.0,3.9013,3.9196,3.8648,3.8648,100500.0
2007-07-26 11:00:00,4.23,4.23,4.16,4.2,302500.0,3.8648,3.8648,3.8008,3.8374,302500.0
2007-07-26 11:30:00,4.2,4.2,4.15,4.2,261500.0,3.8374,3.8374,3.7917,3.8374,261500.0
2007-07-26 12:00:00,4.2,4.2,4.13,4.13,315000.0,3.8374,3.8374,3.7734,3.7734,315000.0
2007-07-26 12:30:00,4.14,4.16,4.1,4.14,199500.0,3.7826,3.8008,3.746,3.7826,199500.0
2007-07-26 13:00:00,4.15,4.18,4.13,4.13,184500.0,3.7917,3.8191,3.7734,3.7734,184500.0
2007-07-26 13:30:00,4.13,4.16,4.12,4.12,151500.0,3.7734,3.8008,3.7643,3.7643,151500.0
2007-07-26 14:00:00,4.12,4.13,4.08,4.12,295500.0,3.7643,3.7734,3.7277,3.7643,295500.0
2007-07-26 14:30:00,4.12,4.14,4.08,4.11,274500.0,3.7643,3.7826,3.7277,3.7551,274500.0
2007-07-26 15:00:00,4.1,4.17,4.1,4.12,403000.0,3.746,3.81,3.746,3.7643,403000.0
2007-07-26 15:30:00,4.11,4.13,4.11,4.12,364500.0,3.7551,3.7734,3.7551,3.7643,364500.0
2007-07-27 09:30:00,4.09,4.19,4.08,4.17,364500.0,3.7369,3.8282,3.7277,3.81,364500.0
2007-07-27 10:00:00,4.17,4.3,4.16,4.29,448000.0,3.81,3.9287,3.8008,3.9196,448000.0
2007-07-27 10:30:00,4.29,4.3,4.24,4.25,351000.0,3.9196,3.9287,3.8739,3.8831,351000.0
2007-07-27 11:00:00,4.25,4.32,4.25,4.31,321500.0,3.8831,3.947,3.8831,3.9379,321500.0
2007-07-27 11:30:00,4.31,4.31,4.28,4.28,324500.0,3.9379,3.9379,3.9105,3.9105,324500.0
2007-07-27 12:00:00,4.28,4.28,4.24,4.28,229500.0,3.9105,3.9105,3.8739,3.9105,229500.0
2007-07-27 12:30:00,4.28,4.31,4.26,4.29,321500.0,3.9105,3.9379,3.8922,3.9196,321500.0
2007-07-27 13:00:00,4.29,4.34,4.28,4.34,391500.0,3.9196,3.9653,3.9105,3.9653,391500.0
2007-07-27 13:30:00,4.34,4.45,4.34,4.45,458000.0,3.9653,4.0658,3.9653,4.0658,458000.0
2007-07-27 14:00:00,4.44,4.44,4.34,4.35,459000.0,4.0567,4.0567,3.9653,3.9744,459000.0
2007-07-27 14:30:00,4.34,4.35,4.29,4.3,492500.0,3.9653,3.9744,3.9196,3.9287,492500.0
2007-07-27 15:00:00,4.3,4.31,4.28,4.29,273500.0,3.9287,3.9379,3.9105,3.9196,273500.0
2007-07-27 15:30:00,4.29,4.29,4.21,4.21,792000.0,3.9196,3.9196,3.8465,3.8465,792000.0
2007-07-30 09:30:00,4.22,4.26,4.15,4.19,491000.0,3.8557,3.8922,3.7917,3.8282,491000.0
2007-07-30 10:00:00,4.19,4.21,4.17,4.17,348500.0,3.8282,3.8465,3.81,3.81,348500.0
2007-07-30 10:30:00,4.17,4.17,4.14,4.17,329000.0,3.81,3.81,3.7826,3.81,329000.0
2007-07-30 11:00:00,4.17,4.18,4.13,4.18,349500.0,3.81,3.8191,3.7734,3.8191,349500.0
2007-07-30 11:30:00,4.18,4.18,4.14,4.17,303500.0,3.8191,3.8191,3.7826,3.81,303500.0
2007-07-30 12:00:00,4.17,4.18,4.14,4.15,182500.0,3.81,3.8191,3.7826,3.7917,182500.0
2007-07-30 12:30:00,4.15,4.2,4.15,4.2,158500.0,3.7917,3.8374,3.7917,3.8374,158500.0
2007-07-30 13:00:00,4.2,4.24,4.2,4.22,157000.0,3.8374,3.8739,3.8374,3.8557,157000.0
2007-07-30 13:30:00,4.22,4.22,4.19,4.22,209000.0,3.8557,3.8557,3.8282,3.8557,209000.0
2007-07-30 14:00:00,4.23,4.26,4.22,4.25,171000.0,3.8648,3.8922,3.8557,3.8831,171000.0
2007-07-30 14:30:00,4.25,4.27,4.24,4.26,216000.0,3.8831,3.9013,3.8739,3.8922,216000.0
2007-07-30 15:00:00,4.26,4.28,4.25,4.28,226500.0,3.8922,3.9105,3.8831,3.9105,226500.0
2007-07-30 15:30:00,4.28,4.28,4.24,4.25,488000.0,3.9105,3.9105,3.8739,3.8831,488000.0
2007-07-31 09:30:00,4.25,4.37,4.24,4.37,288500.0,3.8831,3.9927,3.8739,3.9927,288500.0
2007-07-31 10:00:00,4.37,4.41,4.37,4.41,364500.0,3.9927,4.0292,3.9927,4.0292,364500.0
2007-07-31 10:30:00,4.4,4.42,4.33,4.36,241500.0,4.0201,4.0384,3.9562,3.9836,241500.0
2007-07-31 11:00:00,4.36,4.4,4.35,4.39,890000.0,3.9836,4.0201,3.9744,4.011,890000.0
2007-07-31 11:30:00,4.39,4.39,4.36,4.37,185500.0,4.011,4.011,3.9836,3.9927,185500.0
2007-07-31 12:00:00,4.37,4.38,4.36,4.37,99000.0,3.9927,4.0018,3.9836,3.9927,99000.0
2007-07-31 12:30:00,4.37,4.39,4.36,4.38,87500.0,3.9927,4.011,3.9836,4.0018,87500.0
2007-07-31 13:00:00,4.39,4.39,4.34,4.34,362000.0,4.011,4.011,3.9653,3.9653,362000.0
2007-07-31 13:30:00,4.34,4.36,4.31,4.35,244000.0,3.9653,3.9836,3.9379,3.9744,244000.0
2007-07-31 14:00:00,4.35,4.37,4.35,4.35,109500.0,3.9744,3.9927,3.9744,3.9744,109500.0
2007-07-31 14:30:00,4.35,4.35,4.3,4.3,366000.0,3.9744,3.9744,3.9287,3.9287,366000.0
2007-07-31 15:00:00,4.3,4.32,4.28,4.29,218500.0,3.9287,3.947,3.9105,3.9196,218500.0
2007-07-31 15:30:00,4.29,4.3,4.2,4.2,619500.0,3.9196,3.9287,3.8374,3.8374,619500.0
2007-08-01 09:30:00,4.34,4.41,4.21,4.25,318000.0,3.9653,4.0292,3.8465,3.8831,318000.0
2007-08-01 10:00:00,4.25,4.3,4.22,4.25,238000.0,3.8831,3.9287,3.8557,3.8831,238000.0
2007-08-01 10:30:00,4.25,4.26,4.2,4.2,248500.0,3.8831,3.8922,3.8374,3.8374,248500.0
2007-08-01 11:00:00,4.19,4.27,4.18,4.24,128500.0,3.8282,3.9013,3.8191,3.8739,128500.0
2007-08-01 11:30:00,4.24,4.32,4.24,4.31,98000.0,3.8739,3.947,3.8739,3.9379,98000.0
2007-08-01 12:00:00,4.31,4.32,4.27,4.28,126500.0,3.9379,3.947,3.9013,3.9105,126500.0
2007-08-01 12:30:00,4.29,4.3,4.27,4.28,82500.0,3.9196,3.9287,3.9013,3.9105,82500.0
2007-08-01 13:00:00,4.28,4.28,4.24,4.27,157500.0,3.9105,3.9105,3.8739,3.9013,157500.0
2007-08-01 13:30:00,4.27,4.28,4.25,4.26,125500.0,3.9013,3.9105,3.8831,3.8922,125500.0
2007-08-01 14:00:00,4.26,4.27,4.23,4.25,97500.0,3.8922,3.9013,3.8648,3.8831,97500.0
2007-08-01 14:30:00,4.25,4.26,4.16,4.19,444500.0,3.8831,3.8922,3.8008,3.8282,444500.0
2007-08-01 15:00:00,4.19,4.22,4.18,4.22,192500.0,3.8282,3.8557,3.8191,3.8557,192500.0
2007-08-01 15:30:00,4.22,4.3,4.21,4.28,481000.0,3.8557,3.9287,3.8465,3.9105,481000.0
2007-08-02 09:30:00,4.29,4.42,4.29,4.37,534000.0,3.9196,4.0384,3.9196,3.9927,534000.0
2007-08-02 10:00:00,4.37,4.37,4.19,4.22,381500.0,3.9927,3.9927,3.8282,3.8557,381500.0
2007-08-02 10:30:00,4.24,4.27,4.23,4.26,166500.0,3.8739,3.9013,3.8648,3.8922,166500.0
2007-08-02 11:00:00,4.26,4.26,4.23,4.26,186000.0,3.8922,3.8922,3.8648,3.8922,186000.0
2007-08-02 11:30:00,4.26,4.3,4.24,4.29,158500.0,3.8922,3.9287,3.8739,3.9196,158500.0
2007-08-02 12:00:00,4.29,4.3,4.27,4.27,114000.0,3.9196,3.9287,3.9013,3.9013,114000.0
2007-08-02 12:30:00,4.27,4.27,4.24,4.25,118500.0,3.9013,3.9013,3.8739,3.8831,118500.0
2007-08-02 13:00:00,4.25,4.26,4.24,4.26,80000.0,3.8831,3.8922,3.8739,3.8922,80000.0
2007-08-02 13:30:00,4.26,4.29,4.26,4.27,71500.0,3.8922,3.9196,3.8922,3.9013,71500.0
2007-08-02 14:00:00,4.27,4.29,4.25,4.26,155000.0,3.9013,3.9196,3.8831,3.8922,155000.0
2007-08-02 14:30:00,4.26,4.29,4.24,4.28,121500.0,3.8922,3.9196,3.8739,3.9105,121500.0
2007-08-02 15:00:00,4.29,4.31,4.27,4.3,206500.0,3.9196,3.9379,3.9013,3.9287,206500.0
2007-08-02 15:30:00,4.3,4.34,4.29,4.32,446500.0,3.9287,3.9653,3.9196,3.947,446500.0
2007-08-03 09:30:00,4.34,4.35,4.23,4.24,328500.0,3.9653,3.9744,3.8648,3.8739,328500.0
2007-08-03 10:00:00,4.24,4.25,4.21,4.22,272000.0,3.8739,3.8831,3.8465,3.8557,272000.0
2007-08-03 10:30:00,4.22,4.24,4.19,4.23,267000.0,3.8557,3.8739,3.8282,3.8648,267000.0
2007-08-03 11:00:00,4.23,4.25,4.21,4.21,110500.0,3.8648,3.8831,3.8465,3.8465,110500.0
2007-08-03 11:30:00,4.21,4.22,4.2,4.21,155000.0,3.8465,3.8557,3.8374,3.8465,155000.0
2007-08-03 12:00:00,4.21,4.21,4.16,4.16,198500.0,3.8465,3.8465,3.8008,3.8008,198500.0
2007-08-03 12:30:00,4.17,4.17,4.13,4.15,192000.0,3.81,3.81,3.7734,3.7917,192000.0
2007-08-03 13:00:00,4.15,4.17,4.15,4.16,99500.0,3.7917,3.81,3.7917,3.8008,99500.0
2007-08-03 13:30:00,4.16,4.16,4.14,4.15,149500.0,3.8008,3.8008,3.7826,3.7917,149500.0
2007-08-03 14:00:00,4.15,4.16,4.09,4.1,228000.0,3.7917,3.8008,3.7369,3.746,228000.0
2007-08-03 14:30:00,4.1,4.12,4.08,4.08,236000.0,3.746,3.7643,3.7277,3.7277,236000.0
2007-08-03 15:00:00,4.08,4.11,4.07,4.07,280500.0,3.7277,3.7551,3.7186,3.7186,280500.0
2007-08-03 15:30:00,4.07,4.1,4.01,4.01,624500.0,3.7186,3.746,3.6638,3.6638,624500.0
2007-08-06 09:30:00,4.02,4.06,3.95,4.05,470500.0,3.6729,3.7095,3.609,3.7003,470500.0
2007-08-06 10:00:00,4.05,4.06,4.01,4.01,240500.0,3.7003,3.7095,3.6638,3.6638,240500.0
2007-08-06 10:30:00,4.02,4.04,3.99,4.01,238500.0,3.6729,3.6912,3.6455,3.6638,238500.0
2007-08-06 11:00:00,4.02,4.03,3.99,4.02,311000.0,3.6729,3.6821,3.6455,3.6729,311000.0
2007-08-06 11:30:00,4.02,4.02,3.98,3.98,359500.0,3.6729,3.6729,3.6364,3.6364,359500.0
2007-08-06 12:00:00,3.99,3.99,3.93,3.95,274500.0,3.6455,3.6455,3.5907,3.609,274500.0
2007-08-06 12:30:00,3.95,4.0,3.95,3.99,262000.0,3.609,3.6546,3.609,3.6455,262000.0
2007-08-06 13:00:00,3.99,4.0,3.96,3.97,170000.0,3.6455,3.6546,3.6181,3.6272,170000.0
2007-08-06 13:30:00,3.97,3.98,3.94,3.94,177500.0,3.6272,3.6364,3.5998,3.5998,177500.0
2007-08-06 14:00:00,3.94,4.0,3.93,3.98,197500.0,3.5998,3.6546,3.5907,3.6364,197500.0
2007-08-06 14:30:00,3.97,4.0,3.97,3.98,300000.0,3.6272,3.6546,3.6272,3.6364,300000.0
2007-08-06 15:00:00,3.98,4.02,3.97,4.0,300000.0,3.6364,3.6729,3.6272,3.6546,300000.0
2007-08-06 15:30:00,4.0,4.03,3.99,4.03,477500.0,3.6546,3.6821,3.6455,3.6821,477500.0
2007-08-07 09:30:00,4.03,4.06,3.98,3.99,273000.0,3.6821,3.7095,3.6364,3.6455,273000.0
2007-08-07 10:00:00,3.99,4.0,3.98,3.99,160000.0,3.6455,3.6546,3.6364,3.6455,160000.0
2007-08-07 10:30:00,3.99,4.0,3.95,3.96,305000.0,3.6455,3.6546,3.609,3.6181,305000.0
2007-08-07 11:00:00,3.96,3.97,3.94,3.95,231500.0,3.6181,3.6272,3.5998,3.609,231500.0
2007-08-07 11:30:00,3.94,3.97,3.93,3.96,257000.0,3.5998,3.6272,3.5907,3.6181,257000.0
2007-08-07 12:00:00,3.96,3.97,3.92,3.92,270500.0,3.6181,3.6272,3.5816,3.5816,270500.0
2007-08-07 12:30:00,3.92,3.93,3.9,3.9,257000.0,3.5816,3.5907,3.5633,3.5633,257000.0
2007-08-07 13:00:00,3.9,3.91,3.89,3.89,234000.0,3.5633,3.5724,3.5541,3.5541,234000.0
2007-08-07 13:30:00,3.89,3.91,3.89,3.91,225000.0,3.5541,3.5724,3.5541,3.5724,225000.0
2007-08-07 14:00:00,3.91,3.91,3.85,3.85,462000.0,3.5724,3.5724,3.5176,3.5176,462000.0
2007-08-07 14:30:00,3.85,3.93,3.82,3.93,674500.0,3.5176,3.5907,3.4902,3.5907,674500.0
2007-08-07 15:00:00,3.94,3.98,3.89,3.91,493500.0,3.5998,3.6364,3.5541,3.5724,493500.0
2007-08-07 15:30:00,3.91,3.94,3.89,3.93,658000.0,3.5724,3.5998,3.5541,3.5907,658000.0
2007-08-08 09:30:00,3.98,4.1,3.97,3.98,381500.0,3.6364,3.746,3.6272,3.6364,381500.0
2007-08-08 10:00:00,3.98,4.06,3.98,4.02,387000.0,3.6364,3.7095,3.6364,3.6729,387000.0
2007-08-08 10:30:00,4.02,4.08,4.02,4.07,402500.0,3.6729,3.7277,3.6729,3.7186,402500.0
2007-08-08 11:00:00,4.07,4.08,4.05,4.05,306000.0,3.7186,3.7277,3.7003,3.7003,306000.0
2007-08-08 11:30:00,4.05,4.06,4.02,4.03,349500.0,3.7003,3.7095,3.6729,3.6821,349500.0
2007-08-08 12:00:00,4.03,4.03,4.01,4.01,339500.0,3.6821,3.6821,3.6638,3.6638,339500.0
2007-08-08 12:30:00,4.01,4.02,4.01,4.02,301000.0,3.6638,3.6729,3.6638,3.6729,301000.0
2007-08-08 13:00:00,4.02,4.03,4.01,4.03,208000.0,3.6729,3.6821,3.6638,3.6821,208000.0
2007-08-08 13:30:00,4.03,4.06,4.03,4.05,236500.0,3.6821,3.7095,3.6821,3.7003,236500.0
2007-08-08 14:00:00,4.05,4.09,4.04,4.09,348000.0,3.7003,3.7369,3.6912,3.7369,348000.0
2007-08-08 14:30:00,4.09,4.16,4.08,4.16,576000.0,3.7369,3.8008,3.7277,3.8008,576000.0
2007-08-08 15:00:00,4.17,4.29,4.16,4.27,859500.0,3.81,3.9196,3.8008,3.9013,859500.0
2007-08-08 15:30:00,4.27,4.29,4.19,4.27,1265000.0,3.9013,3.9196,3.8282,3.9013,1265000.0
2007-08-09 09:30:00,4.21,4.42,4.16,4.38,872500.0,3.8465,4.0384,3.8008,4.0018,872500.0
2007-08-09 10:00:00,4.38,4.39,4.36,4.37,1353500.0,4.0018,4.011,3.9836,3.9927,1353500.0
2007-08-09 10:30:00,4.37,4.38,4.32,4.34,263500.0,3.9927,4.0018,3.947,3.9653,263500.0
2007-08-09 11:00:00,4.34,4.37,4.31,4.32,326500.0,3.9653,3.9927,3.9379,3.947,326500.0
2007-08-09 11:30:00,4.32,4.33,4.29,4.31,204500.0,3.947,3.9562,3.9196,3.9379,204500.0
2007-08-09 12:00:00,4.31,4.33,4.29,4.32,225000.0,3.9379,3.9562,3.9196,3.947,225000.0
2007-08-09 12:30:00,4.32,4.4,4.29,4.4,487000.0,3.947,4.0201,3.9196,4.0201,487000.0
2007-08-09 13:00:00,4.4,4.4,4.32,4.34,422500.0,4.0201,4.0201,3.947,3.9653,422500.0
2007-08-09 13:30:00,4.34,4.39,4.34,4.37,447000.0,3.9653,4.011,3.9653,3.9927,447000.0
2007-08-09 14:00:00,4.37,4.4,4.33,4.38,688000.0,3.9927,4.0201,3.9562,4.0018,688000.0
2007-08-09 14:30:00,4.38,4.4,4.34,4.35,471500.0,4.0018,4.0201,3.9653,3.9744,471500.0
2007-08-09 15:00:00,4.35,4.4,4.33,4.39,614500.0,3.9744,4.0201,3.9562,4.011,614500.0
2007-08-09 15:30:00,4.39,4.41,4.37,4.39,1070000.0,4.011,4.0292,3.9927,4.011,1070000.0
2007-08-10 09:30:00,4.3,4.46,4.28,4.41,389000.0,3.9287,4.0749,3.9105,4.0292,389000.0
2007-08-10 10:00:00,4.4,4.44,4.34,4.36,607000.0,4.0201,4.0567,3.9653,3.9836,607000.0
2007-08-10 10:30:00,4.36,4.37,4.31,4.32,284500.0,3.9836,3.9927,3.9379,3.947,284500.0
2007-08-10 11:00:00,4.32,4.37,4.31,4.31,364500.0,3.947,3.9927,3.9379,3.9379,364500.0
2007-08-10 11:30:00,4.31,4.36,4.27,4.36,260500.0,3.9379,3.9836,3.9013,3.9836,260500.0
2007-08-10 12:00:00,4.36,4.41,4.34,4.35,448000.0,3.9836,4.0292,3.9653,3.9744,448000.0
2007-08-10 12:30:00,4.35,4.36,4.3,4.34,147000.0,3.9744,3.9836,3.9287,3.9653,147000.0
2007-08-10 13:00:00,4.35,4.38,4.31,4.31,257000.0,3.9744,4.0018,3.9379,3.9379,257000.0
2007-08-10 13:30:00,4.3,4.31,4.15,4.16,670000.0,3.9287,3.9379,3.7917,3.8008,670000.0
2007-08-10 14:00:00,4.16,4.17,4.1,4.11,392000.0,3.8008,3.81,3.746,3.7551,392000.0
2007-08-10 14:30:00,4.11,4.16,4.1,4.13,249000.0,3.7551,3.8008,3.746,3.7734,249000.0
2007-08-10 15:00:00,4.13,4.22,4.12,4.2,351000.0,3.7734,3.8557,3.7643,3.8374,351000.0
2007-08-10 15:30:00,4.2,4.3,4.15,4.24,554500.0,3.8374,3.9287,3.7917,3.8739,554500.0
2007-08-13 09:30:00,4.25,4.32,4.22,4.24,260000.0,3.8831,3.947,3.8557,3.8739,260000.0
2007-08-13 10:00:00,4.25,4.3,4.23,4.28,301500.0,3.8831,3.9287,3.8648,3.9105,301500.0
2007-08-13 10:30:00,4.28,4.3,4.24,4.29,212500.0,3.9105,3.9287,3.8739,3.9196,212500.0
2007-08-13 11:00:00,4.29,4.3,4.23,4.27,79000.0,3.9196,3.9287,3.8648,3.9013,79000.0
2007-08-13 11:30:00,4.26,4.27,4.21,4.24,87500.0,3.8922,3.9013,3.8465,3.8739,87500.0
2007-08-13 12:00:00,4.23,4.23,4.18,4.18,144500.0,3.8648,3.8648,3.8191,3.8191,144500.0
2007-08-13 12:30:00,4.18,4.2,4.15,4.19,151000.0,3.8191,3.8374,3.7917,3.8282,151000.0
2007-08-13 13:00:00,4.19,4.19,4.13,4.15,161000.0,3.8282,3.8282,3.7734,3.7917,161000.0
2007-08-13 13:30:00,4.15,4.17,4.14,4.17,166000.0,3.7917,3.81,3.7826,3.81,166000.0
2007-08-13 14:00:00,4.17,4.19,4.15,4.18,137500.0,3.81,3.8282,3.7917,3.8191,137500.0
2007-08-13 14:30:00,4.18,4.19,4.16,4.18,147500.0,3.8191,3.8282,3.8008,3.8191,147500.0
2007-08-13 15:00:00,4.19,4.19,4.16,4.18,214500.0,3.8282,3.8282,3.8008,3.8191,214500.0
2007-08-13 15:30:00,4.18,4.2,4.15,4.16,420000.0,3.8191,3.8374,3.7917,3.8008,420000.0
2007-08-14 09:30:00,4.15,4.19,4.14,4.15,150500.0,3.7917,3.8282,3.7826,3.7917,150500.0
2007-08-14 10:00:00,4.16,4.16,3.98,4.0,455500.0,3.8008,3.8008,3.6364,3.6546,455500.0
2007-08-14 10:30:00,3.99,4.05,3.99,4.02,212000.0,3.6455,3.7003,3.6455,3.6729,212000.0
2007-08-14 11:00:00,4.02,4.04,3.99,3.99,214000.0,3.6729,3.6912,3.6455,3.6455,214000.0
2007-08-14 11:30:00,3.99,4.08,3.99,4.06,244500.0,3.6455,3.7277,3.6455,3.7095,244500.0
2007-08-14 12:00:00,4.06,4.06,4.02,4.02,174500.0,3.7095,3.7095,3.6729,3.6729,174500.0
2007-08-14 12:30:00,4.02,4.04,4.02,4.04,149500.0,3.6729,3.6912,3.6729,3.6912,149500.0
2007-08-14 13:00:00,4.04,4.05,4.02,4.02,94500.0,3.6912,3.7003,3.6729,3.6729,94500.0
2007-08-14 13:30:00,4.02,4.05,4.02,4.02,169500.0,3.6729,3.7003,3.6729,3.6729,169500.0
2007-08-14 14:00:00,4.02,4.05,4.02,4.05,131500.0,3.6729,3.7003,3.6729,3.7003,131500.0
2007-08-14 14:30:00,4.05,4.05,4.02,4.03,142500.0,3.7003,3.7003,3.6729,3.6821,142500.0
2007-08-14 15:00:00,4.03,4.08,4.03,4.07,104500.0,3.6821,3.7277,3.6821,3.7186,104500.0
2007-08-14 15:30:00,4.07,4.07,4.02,4.02,215500.0,3.7186,3.7186,3.6729,3.6729,215500.0
2007-08-15 09:30:00,4.0,4.06,3.99,4.0,297500.0,3.6546,3.7095,3.6455,3.6546,297500.0
2007-08-15 10:00:00,4.01,4.08,4.0,4.08,393500.0,3.6638,3.7277,3.6546,3.7277,393500.0
2007-08-15 10:30:00,4.08,4.08,4.02,4.03,185500.0,3.7277,3.7277,3.6729,3.6821,185500.0
2007-08-15 11:00:00,4.03,4.04,4.01,4.03,634500.0,3.6821,3.6912,3.6638,3.6821,634500.0
2007-08-15 11:30:00,4.02,4.03,3.96,3.98,184500.0,3.6729,3.6821,3.6181,3.6364,184500.0
2007-08-15 12:00:00,3.98,3.98,3.88,3.9,493500.0,3.6364,3.6364,3.545,3.5633,493500.0
2007-08-15 12:30:00,3.89,3.96,3.85,3.94,209000.0,3.5541,3.6181,3.5176,3.5998,209000.0
2007-08-15 13:00:00,3.94,3.94,3.86,3.91,336500.0,3.5998,3.5998,3.5267,3.5724,336500.0
2007-08-15 13:30:00,3.91,3.99,3.9,3.9,450500.0,3.5724,3.6455,3.5633,3.5633,450500.0
2007-08-15 14:00:00,3.9,3.92,3.85,3.87,551000.0,3.5633,3.5816,3.5176,3.5359,551000.0
2007-08-15 14:30:00,3.86,3.87,3.8,3.8,384500.0,3.5267,3.5359,3.4719,3.4719,384500.0
2007-08-15 15:00:00,3.81,3.81,3.8,3.81,568000.0,3.481,3.481,3.4719,3.481,568000.0
2007-08-15 15:30:00,3.8,3.82,3.78,3.81,1113500.0,3.4719,3.4902,3.4536,3.481,1113500.0
2007-08-16 09:30:00,3.77,3.86,3.72,3.82,487000.0,3.4445,3.5267,3.3988,3.4902,487000.0
2007-08-16 10:00:00,3.81,3.83,3.79,3.8,347000.0,3.481,3.4993,3.4628,3.4719,347000.0
2007-08-16 10:30:00,3.8,3.81,3.79,3.79,831500.0,3.4719,3.481,3.4628,3.4628,831500.0
2007-08-16 11:00:00,3.79,3.82,3.79,3.79,411000.0,3.4628,3.4902,3.4628,3.4628,411000.0
2007-08-16 11:30:00,3.79,3.81,3.79,3.8,344000.0,3.4628,3.481,3.4628,3.4719,344000.0
2007-08-16 12:00:00,3.8,3.81,3.76,3.77,283000.0,3.4719,3.481,3.4354,3.4445,283000.0
2007-08-16 12:30:00,3.77,3.79,3.71,3.73,352500.0,3.4445,3.4628,3.3897,3.408,352500.0
2007-08-16 13:00:00,3.73,3.77,3.71,3.76,492500.0,3.408,3.4445,3.3897,3.4354,492500.0
2007-08-16 13:30:00,3.76,3.78,3.75,3.77,372500.0,3.4354,3.4536,3.4262,3.4445,372500.0
2007-08-16 14:00:00,3.77,3.8,3.75,3.8,557000.0,3.4445,3.4719,3.4262,3.4719,557000.0
2007-08-16 14:30:00,3.79,3.8,3.75,3.77,492000.0,3.4628,3.4719,3.4262,3.4445,492000.0
2007-08-16 15:00:00,3.77,3.77,3.72,3.74,324000.0,3.4445,3.4445,3.3988,3.4171,324000.0
2007-08-16 15:30:00,3.74,3.78,3.73,3.75,895000.0,3.4171,3.4536,3.408,3.4262,895000.0
2007-08-17 09:30:00,3.94,4.11,3.87,3.89,864000.0,3.5998,3.7551,3.5359,3.5541,864000.0
2007-08-17 10:00:00,3.9,3.94,3.87,3.9,170500.0,3.5633,3.5998,3.5359,3.5633,170500.0
2007-08-17 10:30:00,3.89,3.93,3.82,3.86,182000.0,3.5541,3.5907,3.4902,3.5267,182000.0
2007-08-17 11:00:00,3.85,3.91,3.85,3.89,253500.0,3.5176,3.5724,3.5176,3.5541,253500.0
2007-08-17 11:30:00,3.9,3.97,3.89,3.95,277000.0,3.5633,3.6272,3.5541,3.609,277000.0
2007-08-17 12:00:00,3.95,3.96,3.93,3.94,145500.0,3.609,3.6181,3.5907,3.5998,145500.0
2007-08-17 12:30:00,3.94,3.96,3.91,3.92,197000.0,3.5998,3.6181,3.5724,3.5816,197000.0
2007-08-17 13:00:00,3.93,3.98,3.93,3.97,298500.0,3.5907,3.6364,3.5907,3.6272,298500.0
2007-08-17 13:30:00,3.97,3.98,3.93,3.95,129500.0,3.6272,3.6364,3.5907,3.609,129500.0
2007-08-17 14:00:00,3.95,3.96,3.92,3.95,231500.0,3.609,3.6181,3.5816,3.609,231500.0
2007-08-17 14:30:00,3.94,3.98,3.9,3.94,675500.0,3.5998,3.6364,3.5633,3.5998,675500.0
2007-08-17 15:00:00,3.94,3.95,3.9,3.9,329000.0,3.5998,3.609,3.5633,3.5633,329000.0
2007-08-17 15:30:00,3.91,3.96,3.88,3.89,587500.0,3.5724,3.6181,3.545,3.5541,587500.0
2007-08-20 09:30:00,3.96,3.99,3.9,3.91,208000.0,3.6181,3.6455,3.5633,3.5724,208000.0
2007-08-20 10:00:00,3.91,3.93,3.89,3.93,227500.0,3.5724,3.5907,3.5541,3.5907,227500.0
2007-08-20 10:30:00,3.93,3.97,3.92,3.96,183500.0,3.5907,3.6272,3.5816,3.6181,183500.0
2007-08-20 11:00:00,3.96,3.98,3.96,3.97,212500.0,3.6181,3.6364,3.6181,3.6272,212500.0
2007-08-20 11:30:00,3.97,3.97,3.91,3.91,93000.0,3.6272,3.6272,3.5724,3.5724,93000.0
2007-08-20 12:00:00,3.91,3.94,3.9,3.94,164500.0,3.5724,3.5998,3.5633,3.5998,164500.0
2007-08-20 12:30:00,3.94,3.94,3.9,3.91,80500.0,3.5998,3.5998,3.5633,3.5724,80500.0
2007-08-20 13:00:00,3.91,3.92,3.9,3.91,113000.0,3.5724,3.5816,3.5633,3.5724,113000.0
2007-08-20 13:30:00,3.91,3.93,3.9,3.9,102000.0,3.5724,3.5907,3.5633,3.5633,102000.0
2007-08-20 14:00:00,3.9,3.9,3.88,3.9,182000.0,3.5633,3.5633,3.545,3.5633,182000.0
2007-08-20 14:30:00,3.9,3.92,3.9,3.92,213500.0,3.5633,3.5816,3.5633,3.5816,213500.0
2007-08-20 15:00:00,3.92,3.94,3.92,3.94,215500.0,3.5816,3.5998,3.5816,3.5998,215500.0
2007-08-20 15:30:00,3.94,3.94,3.91,3.93,362000.0,3.5998,3.5998,3.5724,3.5907,362000.0
2007-08-21 09:30:00,3.95,3.99,3.91,3.97,142000.0,3.609,3.6455,3.5724,3.6272,142000.0
2007-08-21 10:00:00,3.98,3.99,3.92,3.95,112000.0,3.6364,3.6455,3.5816,3.609,112000.0
2007-08-21 10:30:00,3.95,3.96,3.92,3.94,106000.0,3.609,3.6181,3.5816,3.5998,106000.0
2007-08-21 11:00:00,3.94,3.94,3.91,3.93,97000.0,3.5998,3.5998,3.5724,3.5907,97000.0
2007-08-21 11:30:00,3.93,3.97,3.93,3.96,97500.0,3.5907,3.6272,3.5907,3.6181,97500.0
2007-08-21 12:00:00,3.96,3.97,3.95,3.97,44000.0,3.6181,3.6272,3.609,3.6272,44000.0
2007-08-21 12:30:00,3.97,3.97,3.93,3.93,113000.0,3.6272,3.6272,3.5907,3.5907,113000.0
2007-08-21 13:00:00,3.93,3.94,3.93,3.93,76000.0,3.5907,3.5998,3.5907,3.5907,76000.0
2007-08-21 13:30:00,3.94,3.95,3.92,3.92,131000.0,3.5998,3.609,3.5816,3.5816,131000.0
2007-08-21 14:00:00,3.92,3.93,3.91,3.92,188000.0,3.5816,3.5907,3.5724,3.5816,188000.0
2007-08-21 14:30:00,3.92,3.92,3.91,3.92,109000.0,3.5816,3.5816,3.5724,3.5816,109000.0
2007-08-21 15:00:00,3.92,3.93,3.92,3.93,125500.0,3.5816,3.5907,3.5816,3.5907,125500.0
2007-08-21 15:30:00,3.93,3.93,3.91,3.92,488000.0,3.5907,3.5907,3.5724,3.5816,488000.0
2007-08-22 09:30:00,3.97,4.02,3.95,4.02,231500.0,3.6272,3.6729,3.609,3.6729,231500.0
2007-08-22 10:00:00,4.02,4.04,4.01,4.03,289500.0,3.6729,3.6912,3.6638,3.6821,289500.0
2007-08-22 10:30:00,4.03,4.03,4.01,4.02,146000.0,3.6821,3.6821,3.6638,3.6729,146000.0
2007-08-22 11:00:00,4.02,4.02,3.99,4.0,158500.0,3.6729,3.6729,3.6455,3.6546,158500.0
2007-08-22 11:30:00,4.0,4.01,3.98,4.01,160500.0,3.6546,3.6638,3.6364,3.6638,160500.0
2007-08-22 12:00:00,4.01,4.02,4.0,4.01,160000.0,3.6638,3.6729,3.6546,3.6638,160000.0
2007-08-22 12:30:00,4.0,4.02,3.98,4.0,73000.0,3.6546,3.6729,3.6364,3.6546,73000.0
2007-08-22 13:00:00,3.99,4.01,3.99,3.99,67000.0,3.6455,3.6638,3.6455,3.6455,67000.0
2007-08-22 13:30:00,3.99,4.01,3.99,4.0,93000.0,3.6455,3.6638,3.6455,3.6546,93000.0
2007-08-22 14:00:00,4.0,4.0,3.98,3.98,106000.0,3.6546,3.6546,3.6364,3.6364,106000.0
2007-08-22 14:30:00,3.98,3.99,3.97,3.98,167500.0,3.6364,3.6455,3.6272,3.6364,167500.0
2007-08-22 15:00:00,3.98,3.98,3.97,3.97,170000.0,3.6364,3.6364,3.6272,3.6272,170000.0
2007-08-22 15:30:00,3.97,3.98,3.96,3.97,280500.0,3.6272,3.6364,3.6181,3.6272,280500.0
2007-08-23 09:30:00,4.0,4.02,3.97,3.97,297000.0,3.6546,3.6729,3.6272,3.6272,297000.0
2007-08-23 10:00:00,3.98,3.98,3.95,3.96,110000.0,3.6364,3.6364,3.609,3.6181,110000.0
2007-08-23 10:30:00,3.95,3.96,3.94,3.95,137500.0,3.609,3.6181,3.5998,3.609,137500.0
2007-08-23 11:00:00,3.95,3.95,3.92,3.93,97000.0,3.609,3.609,3.5816,3.5907,97000.0
2007-08-23 11:30:00,3.93,3.93,3.9,3.91,116500.0,3.5907,3.5907,3.5633,3.5724,116500.0
2007-08-23 12:00:00,3.9,3.91,3.9,3.9,141000.0,3.5633,3.5724,3.5633,3.5633,141000.0
2007-08-23 12:30:00,3.9,3.91,3.87,3.87,94500.0,3.5633,3.5724,3.5359,3.5359,94500.0
2007-08-23 13:00:00,3.87,3.89,3.87,3.87,101500.0,3.5359,3.5541,3.5359,3.5359,101500.0
2007-08-23 13:30:00,3.87,3.92,3.87,3.91,4950500.0,3.5359,3.5816,3.5359,3.5724,4950500.0
2007-08-23 14:00:00,3.92,3.92,3.88,3.9,4713500.0,3.5816,3.5816,3.545,3.5633,4713500.0
2007-08-23 14:30:00,3.91,3.91,3.89,3.91,209000.0,3.5724,3.5724,3.5541,3.5724,209000.0
2007-08-23 15:00:00,3.91,3.91,3.9,3.9,256000.0,3.5724,3.5724,3.5633,3.5633,256000.0
2007-08-23 15:30:00,3.9,3.93,3.88,3.91,414500.0,3.5633,3.5907,3.545,3.5724,414500.0
2007-08-24 09:30:00,3.93,3.96,3.87,3.91,136000.0,3.5907,3.6181,3.5359,3.5724,136000.0
2007-08-24 10:00:00,3.93,3.94,3.91,3.91,142500.0,3.5907,3.5998,3.5724,3.5724,142500.0
2007-08-24 10:30:00,3.91,3.92,3.88,3.89,134500.0,3.5724,3.5816,3.545,3.5541,134500.0
2007-08-24 11:00:00,3.89,3.9,3.88,3.89,97500.0,3.5541,3.5633,3.545,3.5541,97500.0
2007-08-24 11:30:00,3.9,3.91,3.89,3.89,136000.0,3.5633,3.5724,3.5541,3.5541,136000.0
2007-08-24 12:00:00,3.89,3.89,3.88,3.89,153500.0,3.5541,3.5541,3.545,3.5541,153500.0
2007-08-24 12:30:00,3.89,3.89,3.88,3.89,118500.0,3.5541,3.5541,3.545,3.5541,118500.0
2007-08-24 13:00:00,3.89,3.91,3.89,3.91,127000.0,3.5541,3.5724,3.5541,3.5724,127000.0
2007-08-24 13:30:00,3.91,3.91,3.89,3.89,81000.0,3.5724,3.5724,3.5541,3.5541,81000.0
2007-08-24 14:00:00,3.89,3.91,3.89,3.9,257000.0,3.5541,3.5724,3.5541,3.5633,257000.0
2007-08-24 14:30:00,3.9,3.91,3.89,3.91,319000.0,3.5633,3.5724,3.5541,3.5724,319000.0
2007-08-24 15:00:00,3.9,3.92,3.9,3.92,234500.0,3.5633,3.5816,3.5633,3.5816,234500.0
2007-08-24 15:30:00,3.92,3.93,3.9,3.93,274000.0,3.5816,3.5907,3.5633,3.5907,274000.0
2007-08-27 09:30:00,3.93,3.93,3.88,3.88,145500.0,3.5907,3.5907,3.545,3.545,145500.0
2007-08-27 10:00:00,3.89,3.89,3.86,3.86,108000.0,3.5541,3.5541,3.5267,3.5267,108000.0
2007-08-27 10:30:00,3.86,3.87,3.83,3.84,149500.0,3.5267,3.5359,3.4993,3.5085,149500.0
2007-08-27 11:00:00,3.84,3.84,3.81,3.82,107000.0,3.5085,3.5085,3.481,3.4902,107000.0
2007-08-27 11:30:00,3.82,3.83,3.81,3.81,79500.0,3.4902,3.4993,3.481,3.481,79500.0
2007-08-27 12:00:00,3.81,3.84,3.81,3.83,97500.0,3.481,3.5085,3.481,3.4993,97500.0
2007-08-27 12:30:00,3.83,3.86,3.83,3.83,92000.0,3.4993,3.5267,3.4993,3.4993,92000.0
2007-08-27 13:00:00,3.83,3.85,3.83,3.85,63000.0,3.4993,3.5176,3.4993,3.5176,63000.0
2007-08-27 13:30:00,3.85,3.86,3.84,3.84,103000.0,3.5176,3.5267,3.5085,3.5085,103000.0
2007-08-27 14:00:00,3.84,3.86,3.84,3.85,98500.0,3.5085,3.5267,3.5085,3.5176,98500.0
2007-08-27 14:30:00,3.86,3.86,3.85,3.86,190000.0,3.5267,3.5267,3.5176,3.5267,190000.0
2007-08-27 15:00:00,3.86,3.87,3.85,3.85,192500.0,3.5267,3.5359,3.5176,3.5176,192500.0
2007-08-27 15:30:00,3.86,3.86,3.84,3.84,157500.0,3.5267,3.5267,3.5085,3.5085,157500.0
2007-08-28 09:30:00,3.84,3.88,3.81,3.81,118500.0,3.5085,3.545,3.481,3.481,118500.0
2007-08-28 10:00:00,3.81,3.82,3.81,3.82,126500.0,3.481,3.4902,3.481,3.4902,126500.0
2007-08-28 10:30:00,3.82,3.83,3.81,3.82,103500.0,3.4902,3.4993,3.481,3.4902,103500.0
2007-08-28 11:00:00,3.82,3.84,3.82,3.84,120000.0,3.4902,3.5085,3.4902,3.5085,120000.0
2007-08-28 11:30:00,3.84,3.84,3.8,3.82,82500.0,3.5085,3.5085,3.4719,3.4902,82500.0
2007-08-28 12:00:00,3.82,3.84,3.82,3.84,38500.0,3.4902,3.5085,3.4902,3.5085,38500.0
2007-08-28 12:30:00,3.83,3.84,3.83,3.84,21500.0,3.4993,3.5085,3.4993,3.5085,21500.0
2007-08-28 13:00:00,3.84,3.84,3.82,3.84,64500.0,3.5085,3.5085,3.4902,3.5085,64500.0
2007-08-28 13:30:00,3.83,3.85,3.81,3.82,110500.0,3.4993,3.5176,3.481,3.4902,110500.0
2007-08-28 14:00:00,3.82,3.84,3.81,3.83,81000.0,3.4902,3.5085,3.481,3.4993,81000.0
2007-08-28 14:30:00,3.83,3.83,3.81,3.83,126500.0,3.4993,3.4993,3.481,3.4993,126500.0
2007-08-28 15:00:00,3.82,3.83,3.81,3.81,55500.0,3.4902,3.4993,3.481,3.481,55500.0
2007-08-28 15:30:00,3.81,3.81,3.78,3.78,246500.0,3.481,3.481,3.4536,3.4536,246500.0
2007-08-29 09:30:00,3.8,3.89,3.77,3.85,307500.0,3.4719,3.5541,3.4445,3.5176,307500.0
2007-08-29 10:00:00,3.85,3.86,3.84,3.85,90500.0,3.5176,3.5267,3.5085,3.5176,90500.0
2007-08-29 10:30:00,3.85,3.88,3.83,3.87,65000.0,3.5176,3.545,3.4993,3.5359,65000.0
2007-08-29 11:00:00,3.88,3.88,3.85,3.85,75500.0,3.545,3.545,3.5176,3.5176,75500.0
2007-08-29 11:30:00,3.85,3.88,3.85,3.87,113000.0,3.5176,3.545,3.5176,3.5359,113000.0
2007-08-29 12:00:00,3.87,3.87,3.85,3.85,51000.0,3.5359,3.5359,3.5176,3.5176,51000.0
2007-08-29 12:30:00,3.85,3.85,3.83,3.83,49000.0,3.5176,3.5176,3.4993,3.4993,49000.0
2007-08-29 13:00:00,3.83,3.86,3.83,3.84,126000.0,3.4993,3.5267,3.4993,3.5085,126000.0
2007-08-29 13:30:00,3.84,3.87,3.84,3.85,257500.0,3.5085,3.5359,3.5085,3.5176,257500.0
2007-08-29 14:00:00,3.85,3.86,3.84,3.84,118500.0,3.5176,3.5267,3.5085,3.5085,118500.0
2007-08-29 14:30:00,3.84,3.85,3.83,3.84,184500.0,3.5085,3.5176,3.4993,3.5085,184500.0
2007-08-29 15:00:00,3.83,3.86,3.83,3.85,167500.0,3.4993,3.5267,3.4993,3.5176,167500.0
2007-08-29 15:30:00,3.85,3.87,3.84,3.84,600000.0,3.5176,3.5359,3.5085,3.5085,600000.0
2007-08-30 09:30:00,3.81,3.87,3.77,3.85,257000.0,3.481,3.5359,3.4445,3.5176,257000.0
2007-08-30 10:00:00,3.85,3.86,3.83,3.84,272000.0,3.5176,3.5267,3.4993,3.5085,272000.0
2007-08-30 10:30:00,3.85,3.87,3.85,3.87,128000.0,3.5176,3.5359,3.5176,3.5359,128000.0
2007-08-30 11:00:00,3.87,3.9,3.87,3.9,166000.0,3.5359,3.5633,3.5359,3.5633,166000.0
2007-08-30 11:30:00,3.9,3.91,3.89,3.91,149000.0,3.5633,3.5724,3.5541,3.5724,149000.0
2007-08-30 12:00:00,3.91,3.91,3.88,3.88,113500.0,3.5724,3.5724,3.545,3.545,113500.0
2007-08-30 12:30:00,3.88,3.91,3.88,3.9,116000.0,3.545,3.5724,3.545,3.5633,116000.0
2007-08-30 13:00:00,3.91,3.91,3.89,3.89,68500.0,3.5724,3.5724,3.5541,3.5541,68500.0
2007-08-30 13:30:00,3.89,3.89,3.84,3.86,247000.0,3.5541,3.5541,3.5085,3.5267,247000.0
2007-08-30 14:00:00,3.86,3.87,3.83,3.83,85500.0,3.5267,3.5359,3.4993,3.4993,85500.0
2007-08-30 14:30:00,3.83,3.83,3.8,3.8,178500.0,3.4993,3.4993,3.4719,3.4719,178500.0
2007-08-30 15:00:00,3.8,3.82,3.8,3.81,250500.0,3.4719,3.4902,3.4719,3.481,250500.0
2007-08-30 15:30:00,3.81,3.82,3.79,3.8,317000.0,3.481,3.4902,3.4628,3.4719,317000.0
2007-08-31 09:30:00,3.86,3.92,3.84,3.84,230000.0,3.5267,3.5816,3.5085,3.5085,230000.0
2007-08-31 10:00:00,3.85,3.87,3.81,3.82,201000.0,3.5176,3.5359,3.481,3.4902,201000.0
2007-08-31 10:30:00,3.81,3.83,3.81,3.82,95500.0,3.481,3.4993,3.481,3.4902,95500.0
2007-08-31 11:00:00,3.82,3.83,3.8,3.83,182500.0,3.4902,3.4993,3.4719,3.4993,182500.0
2007-08-31 11:30:00,3.83,3.86,3.83,3.85,89000.0,3.4993,3.5267,3.4993,3.5176,89000.0
2007-08-31 12:00:00,3.85,3.87,3.84,3.87,70000.0,3.5176,3.5359,3.5085,3.5359,70000.0
2007-08-31 12:30:00,3.87,3.88,3.86,3.87,78000.0,3.5359,3.545,3.5267,3.5359,78000.0
2007-08-31 13:00:00,3.88,3.89,3.87,3.89,112500.0,3.545,3.5541,3.5359,3.5541,112500.0
2007-08-31 13:30:00,3.89,3.9,3.88,3.9,195000.0,3.5541,3.5633,3.545,3.5633,195000.0
2007-08-31 14:00:00,3.9,3.91,3.9,3.9,122500.0,3.5633,3.5724,3.5633,3.5633,122500.0
2007-08-31 14:30:00,3.9,3.91,3.9,3.9,178000.0,3.5633,3.5724,3.5633,3.5633,178000.0
2007-08-31 15:00:00,3.9,3.92,3.9,3.92,155500.0,3.5633,3.5816,3.5633,3.5816,155500.0
2007-08-31 15:30:00,3.92,3.93,3.91,3.91,233000.0,3.5816,3.5907,3.5724,3.5724,233000.0
2007-09-04 09:30:00,3.9,3.92,3.88,3.92,130500.0,3.5633,3.5816,3.545,3.5816,130500.0
2007-09-04 10:00:00,3.92,3.95,3.92,3.94,226500.0,3.5816,3.609,3.5816,3.5998,226500.0
2007-09-04 10:30:00,3.94,3.97,3.94,3.96,154000.0,3.5998,3.6272,3.5998,3.6181,154000.0
2007-09-04 11:00:00,3.96,3.96,3.94,3.94,89000.0,3.6181,3.6181,3.5998,3.5998,89000.0
2007-09-04 11:30:00,3.94,3.94,3.92,3.93,116000.0,3.5998,3.5998,3.5816,3.5907,116000.0
2007-09-04 12:00:00,3.93,3.93,3.91,3.93,282500.0,3.5907,3.5907,3.5724,3.5907,282500.0
2007-09-04 12:30:00,3.93,3.93,3.92,3.92,114500.0,3.5907,3.5907,3.5816,3.5816,114500.0
2007-09-04 13:00:00,3.92,3.94,3.91,3.93,133500.0,3.5816,3.5998,3.5724,3.5907,133500.0
2007-09-04 13:30:00,3.93,3.93,3.92,3.93,142500.0,3.5907,3.5907,3.5816,3.5907,142500.0
2007-09-04 14:00:00,3.93,3.94,3.92,3.94,156500.0,3.5907,3.5998,3.5816,3.5998,156500.0
2007-09-04 14:30:00,3.94,3.95,3.94,3.95,63000.0,3.5998,3.609,3.5998,3.609,63000.0
2007-09-04 15:00:00,3.95,3.95,3.92,3.95,268500.0,3.609,3.609,3.5816,3.609,268500.0
2007-09-04 15:30:00,3.95,3.95,3.89,3.89,451500.0,3.609,3.609,3.5541,3.5541,451500.0
2007-09-05 09:30:00,3.88,3.9,3.79,3.79,362500.0,3.545,3.5633,3.4628,3.4628,362500.0
2007-09-05 10:00:00,3.79,3.8,3.78,3.79,110500.0,3.4628,3.4719,3.4536,3.4628,110500.0
2007-09-05 10:30:00,3.8,3.8,3.78,3.78,97500.0,3.4719,3.4719,3.4536,3.4536,97500.0
2007-09-05 11:00:00,3.78,3.79,3.77,3.78,106500.0,3.4536,3.4628,3.4445,3.4536,106500.0
2007-09-05 11:30:00,3.78,3.78,3.75,3.76,122000.0,3.4536,3.4536,3.4262,3.4354,122000.0
2007-09-05 12:00:00,3.76,3.77,3.75,3.77,51500.0,3.4354,3.4445,3.4262,3.4445,51500.0
2007-09-05 12:30:00,3.77,3.78,3.76,3.77,103000.0,3.4445,3.4536,3.4354,3.4445,103000.0
2007-09-05 13:00:00,3.77,3.78,3.75,3.76,140500.0,3.4445,3.4536,3.4262,3.4354,140500.0
2007-09-05 13:30:00,3.76,3.77,3.75,3.75,179000.0,3.4354,3.4445,3.4262,3.4262,179000.0
2007-09-05 14:00:00,3.75,3.76,3.75,3.76,112500.0,3.4262,3.4354,3.4262,3.4354,112500.0
2007-09-05 14:30:00,3.76,3.78,3.76,3.77,119500.0,3.4354,3.4536,3.4354,3.4445,119500.0
2007-09-05 15:00:00,3.77,3.78,3.76,3.76,133000.0,3.4445,3.4536,3.4354,3.4354,133000.0
2007-09-05 15:30:00,3.77,3.78,3.75,3.76,263500.0,3.4445,3.4536,3.4262,3.4354,263500.0
2007-09-06 09:30:00,3.77,3.79,3.76,3.76,82500.0,3.4445,3.4628,3.4354,3.4354,82500.0
2007-09-06 10:00:00,3.76,3.77,3.72,3.73,105500.0,3.4354,3.4445,3.3988,3.408,105500.0
2007-09-06 10:30:00,3.72,3.74,3.72,3.73,149000.0,3.3988,3.4171,3.3988,3.408,149000.0
2007-09-06 11:00:00,3.72,3.75,3.72,3.74,119500.0,3.3988,3.4262,3.3988,3.4171,119500.0
2007-09-06 11:30:00,3.74,3.76,3.74,3.76,73000.0,3.4171,3.4354,3.4171,3.4354,73000.0
2007-09-06 12:00:00,3.76,3.77,3.74,3.76,57500.0,3.4354,3.4445,3.4171,3.4354,57500.0
2007-09-06 12:30:00,3.76,3.76,3.74,3.75,45000.0,3.4354,3.4354,3.4171,3.4262,45000.0
2007-09-06 13:00:00,3.75,3.75,3.74,3.74,55000.0,3.4262,3.4262,3.4171,3.4171,55000.0
2007-09-06 13:30:00,3.74,3.76,3.74,3.75,60000.0,3.4171,3.4354,3.4171,3.4262,60000.0
2007-09-06 14:00:00,3.76,3.76,3.75,3.75,135000.0,3.4354,3.4354,3.4262,3.4262,135000.0
2007-09-06 14:30:00,3.75,3.77,3.75,3.77,118500.0,3.4262,3.4445,3.4262,3.4445,118500.0
2007-09-06 15:00:00,3.77,3.78,3.75,3.75,94000.0,3.4445,3.4536,3.4262,3.4262,94000.0
2007-09-06 15:30:00,3.75,3.76,3.74,3.75,197500.0,3.4262,3.4354,3.4171,3.4262,197500.0
2007-09-07 09:30:00,3.7,3.79,3.7,3.73,353000.0,3.3805,3.4628,3.3805,3.408,353000.0
2007-09-07 10:00:00,3.73,3.74,3.69,3.71,208500.0,3.408,3.4171,3.3714,3.3897,208500.0
2007-09-07 10:30:00,3.71,3.74,3.69,3.71,226000.0,3.3897,3.4171,3.3714,3.3897,226000.0
2007-09-07 11:00:00,3.71,3.72,3.7,3.7,119500.0,3.3897,3.3988,3.3805,3.3805,119500.0
2007-09-07 11:30:00,3.7,3.74,3.7,3.73,91500.0,3.3805,3.4171,3.3805,3.408,91500.0
2007-09-07 12:00:00,3.73,3.73,3.71,3.73,73000.0,3.408,3.408,3.3897,3.408,73000.0
2007-09-07 12:30:00,3.73,3.73,3.73,3.73,76000.0,3.408,3.408,3.408,3.408,76000.0
2007-09-07 13:00:00,3.73,3.77,3.72,3.76,239500.0,3.408,3.4445,3.3988,3.4354,239500.0
2007-09-07 13:30:00,3.76,3.77,3.76,3.76,175000.0,3.4354,3.4445,3.4354,3.4354,175000.0
2007-09-07 14:00:00,3.76,3.77,3.75,3.76,66500.0,3.4354,3.4445,3.4262,3.4354,66500.0
2007-09-07 14:30:00,3.76,3.76,3.73,3.74,101000.0,3.4354,3.4354,3.408,3.4171,101000.0
2007-09-07 15:00:00,3.73,3.77,3.73,3.76,177000.0,3.408,3.4445,3.408,3.4354,177000.0
2007-09-07 15:30:00,3.76,3.78,3.75,3.78,340000.0,3.4354,3.4536,3.4262,3.4536,340000.0
2007-09-10 09:30:00,3.8,3.88,3.78,3.82,705500.0,3.4719,3.545,3.4536,3.4902,705500.0
2007-09-10 10:00:00,3.82,3.83,3.81,3.82,409500.0,3.4902,3.4993,3.481,3.4902,409500.0
2007-09-10 10:30:00,3.82,3.87,3.82,3.87,641000.0,3.4902,3.5359,3.4902,3.5359,641000.0
2007-09-10 11:00:00,3.86,3.89,3.83,3.88,412500.0,3.5267,3.5541,3.4993,3.545,412500.0
2007-09-10 11:30:00,3.88,3.91,3.87,3.91,618500.0,3.545,3.5724,3.5359,3.5724,618500.0
2007-09-10 12:00:00,3.91,3.93,3.9,3.92,301500.0,3.5724,3.5907,3.5633,3.5816,301500.0
2007-09-10 12:30:00,3.92,3.93,3.9,3.9,364000.0,3.5816,3.5907,3.5633,3.5633,364000.0
2007-09-10 13:00:00,3.9,3.91,3.88,3.89,508000.0,3.5633,3.5724,3.545,3.5541,508000.0
2007-09-10 13:30:00,3.89,3.91,3.89,3.89,203000.0,3.5541,3.5724,3.5541,3.5541,203000.0
2007-09-10 14:00:00,3.89,3.9,3.88,3.9,231000.0,3.5541,3.5633,3.545,3.5633,231000.0
2007-09-10 14:30:00,3.9,3.91,3.88,3.9,275500.0,3.5633,3.5724,3.545,3.5633,275500.0
2007-09-10 15:00:00,3.9,3.91,3.89,3.9,315000.0,3.5633,3.5724,3.5541,3.5633,315000.0
2007-09-10 15:30:00,3.9,3.9,3.85,3.87,584000.0,3.5633,3.5633,3.5176,3.5359,584000.0
2007-09-11 09:30:00,3.9,3.93,3.87,3.87,157000.0,3.5633,3.5907,3.5359,3.5359,157000.0
2007-09-11 10:00:00,3.87,3.93,3.86,3.93,222500.0,3.5359,3.5907,3.5267,3.5907,222500.0
2007-09-11 10:30:00,3.93,3.93,3.9,3.9,136500.0,3.5907,3.5907,3.5633,3.5633,136500.0
2007-09-11 11:00:00,3.9,3.9,3.88,3.88,457000.0,3.5633,3.5633,3.545,3.545,457000.0
2007-09-11 11:30:00,3.88,3.88,3.85,3.85,137000.0,3.545,3.545,3.5176,3.5176,137000.0
2007-09-11 12:00:00,3.85,3.86,3.84,3.86,94000.0,3.5176,3.5267,3.5085,3.5267,94000.0
2007-09-11 12:30:00,3.85,3.88,3.85,3.87,96000.0,3.5176,3.545,3.5176,3.5359,96000.0
2007-09-11 13:00:00,3.87,3.88,3.84,3.84,92500.0,3.5359,3.545,3.5085,3.5085,92500.0
2007-09-11 13:30:00,3.84,3.87,3.84,3.86,93500.0,3.5085,3.5359,3.5085,3.5267,93500.0
2007-09-11 14:00:00,3.86,3.89,3.86,3.89,137500.0,3.5267,3.5541,3.5267,3.5541,137500.0
2007-09-11 14:30:00,3.89,3.89,3.87,3.88,120000.0,3.5541,3.5541,3.5359,3.545,120000.0
2007-09-11 15:00:00,3.89,3.9,3.87,3.89,106000.0,3.5541,3.5633,3.5359,3.5541,106000.0
2007-09-11 15:30:00,3.89,3.91,3.87,3.91,303500.0,3.5541,3.5724,3.5359,3.5724,303500.0
2007-09-12 09:30:00,3.9,3.93,3.88,3.92,79000.0,3.5633,3.5907,3.545,3.5816,79000.0
2007-09-12 10:00:00,3.91,3.92,3.9,3.91,144500.0,3.5724,3.5816,3.5633,3.5724,144500.0
2007-09-12 10:30:00,3.91,3.94,3.91,3.93,197000.0,3.5724,3.5998,3.5724,3.5907,197000.0
2007-09-12 11:00:00,3.93,3.93,3.91,3.91,113500.0,3.5907,3.5907,3.5724,3.5724,113500.0
2007-09-12 11:30:00,3.91,3.91,3.9,3.91,177500.0,3.5724,3.5724,3.5633,3.5724,177500.0
2007-09-12 12:00:00,3.9,3.92,3.89,3.89,165500.0,3.5633,3.5816,3.5541,3.5541,165500.0
2007-09-12 12:30:00,3.9,3.9,3.89,3.89,63000.0,3.5633,3.5633,3.5541,3.5541,63000.0
2007-09-12 13:00:00,3.89,3.89,3.86,3.88,77000.0,3.5541,3.5541,3.5267,3.545,77000.0
2007-09-12 13:30:00,3.88,3.9,3.88,3.9,49000.0,3.545,3.5633,3.545,3.5633,49000.0
2007-09-12 14:00:00,3.9,3.92,3.89,3.9,120000.0,3.5633,3.5816,3.5541,3.5633,120000.0
2007-09-12 14:30:00,3.9,3.91,3.9,3.9,90000.0,3.5633,3.5724,3.5633,3.5633,90000.0
2007-09-12 15:00:00,3.91,3.91,3.9,3.9,110000.0,3.5724,3.5724,3.5633,3.5633,110000.0
2007-09-12 15:30:00,3.9,3.91,3.9,3.9,259500.0,3.5633,3.5724,3.5633,3.5633,259500.0
2007-09-13 09:30:00,3.93,3.93,3.85,3.88,93000.0,3.5907,3.5907,3.5176,3.545,93000.0
2007-09-13 10:00:00,3.88,3.9,3.87,3.89,111500.0,3.545,3.5633,3.5359,3.5541,111500.0
2007-09-13 10:30:00,3.89,3.91,3.88,3.91,118000.0,3.5541,3.5724,3.545,3.5724,118000.0
2007-09-13 11:00:00,3.9,3.91,3.89,3.9,54000.0,3.5633,3.5724,3.5541,3.5633,54000.0
2007-09-13 11:30:00,3.9,3.92,3.9,3.92,136500.0,3.5633,3.5816,3.5633,3.5816,136500.0
2007-09-13 12:00:00,3.91,3.93,3.9,3.92,44000.0,3.5724,3.5907,3.5633,3.5816,44000.0
2007-09-13 12:30:00,3.91,3.92,3.91,3.91,38000.0,3.5724,3.5816,3.5724,3.5724,38000.0
2007-09-13 13:00:00,3.91,3.95,3.91,3.94,111500.0,3.5724,3.609,3.5724,3.5998,111500.0
2007-09-13 13:30:00,3.94,3.94,3.93,3.93,156500.0,3.5998,3.5998,3.5907,3.5907,156500.0
2007-09-13 14:00:00,3.93,3.94,3.92,3.94,166000.0,3.5907,3.5998,3.5816,3.5998,166000.0
2007-09-13 14:30:00,3.94,3.95,3.94,3.95,135500.0,3.5998,3.609,3.5998,3.609,135500.0
2007-09-13 15:00:00,3.95,3.97,3.95,3.95,318000.0,3.609,3.6272,3.609,3.609,318000.0
2007-09-13 15:30:00,3.95,3.95,3.91,3.94,437500.0,3.609,3.609,3.5724,3.5998,437500.0
2007-09-14 09:30:00,3.92,3.93,3.89,3.92,104000.0,3.5816,3.5907,3.5541,3.5816,104000.0
2007-09-14 10:00:00,3.92,3.97,3.92,3.93,160000.0,3.5816,3.6272,3.5816,3.5907,160000.0
2007-09-14 10:30:00,3.93,3.95,3.92,3.95,100000.0,3.5907,3.609,3.5816,3.609,100000.0
2007-09-14 11:00:00,3.95,3.97,3.94,3.97,193500.0,3.609,3.6272,3.5998,3.6272,193500.0
2007-09-14 11:30:00,3.96,3.99,3.95,3.98,104500.0,3.6181,3.6455,3.609,3.6364,104500.0
2007-09-14 12:00:00,3.98,4.0,3.96,3.96,82500.0,3.6364,3.6546,3.6181,3.6181,82500.0
2007-09-14 12:30:00,3.95,3.96,3.94,3.95,67500.0,3.609,3.6181,3.5998,3.609,67500.0
2007-09-14 13:00:00,3.95,3.99,3.95,3.99,236500.0,3.609,3.6455,3.609,3.6455,236500.0
2007-09-14 13:30:00,3.99,4.0,3.98,4.0,140500.0,3.6455,3.6546,3.6364,3.6546,140500.0
2007-09-14 14:00:00,4.0,4.01,3.99,4.01,248000.0,3.6546,3.6638,3.6455,3.6638,248000.0
2007-09-14 14:30:00,4.0,4.01,4.0,4.0,198500.0,3.6546,3.6638,3.6546,3.6546,198500.0
2007-09-14 15:00:00,4.0,4.01,4.0,4.0,260500.0,3.6546,3.6638,3.6546,3.6546,260500.0
2007-09-14 15:30:00,4.0,4.02,4.0,4.01,489500.0,3.6546,3.6729,3.6546,3.6638,489500.0
2007-09-17 09:30:00,4.0,4.02,3.99,4.0,144000.0,3.6546,3.6729,3.6455,3.6546,144000.0
2007-09-17 10:00:00,4.01,4.05,4.0,4.04,398500.0,3.6638,3.7003,3.6546,3.6912,398500.0
2007-09-17 10:30:00,4.04,4.05,4.03,4.04,288500.0,3.6912,3.7003,3.6821,3.6912,288500.0
2007-09-17 11:00:00,4.04,4.06,4.03,4.03,255000.0,3.6912,3.7095,3.6821,3.6821,255000.0
2007-09-17 11:30:00,4.03,4.04,4.03,4.04,264000.0,3.6821,3.6912,3.6821,3.6912,264000.0
2007-09-17 12:00:00,4.03,4.05,4.03,4.04,141000.0,3.6821,3.7003,3.6821,3.6912,141000.0
2007-09-17 12:30:00,4.04,4.05,4.04,4.04,158000.0,3.6912,3.7003,3.6912,3.6912,158000.0
2007-09-17 13:00:00,4.04,4.04,4.04,4.04,97000.0,3.6912,3.6912,3.6912,3.6912,97000.0
2007-09-17 13:30:00,4.04,4.05,4.04,4.04,262500.0,3.6912,3.7003,3.6912,3.6912,262500.0
2007-09-17 14:00:00,4.04,4.05,4.04,4.05,170500.0,3.6912,3.7003,3.6912,3.7003,170500.0
2007-09-17 14:30:00,4.05,4.07,4.05,4.05,189000.0,3.7003,3.7186,3.7003,3.7003,189000.0
2007-09-17 15:00:00,4.05,4.11,4.05,4.11,473000.0,3.7003,3.7551,3.7003,3.7551,473000.0
2007-09-17 15:30:00,4.11,4.11,4.08,4.1,734500.0,3.7551,3.7551,3.7277,3.746,734500.0
2007-09-18 09:30:00,4.13,4.13,4.04,4.05,164000.0,3.7734,3.7734,3.6912,3.7003,164000.0
2007-09-18 10:00:00,4.05,4.08,4.04,4.07,178500.0,3.7003,3.7277,3.6912,3.7186,178500.0
2007-09-18 10:30:00,4.07,4.11,4.07,4.1,123500.0,3.7186,3.7551,3.7186,3.746,123500.0
2007-09-18 11:00:00,4.1,4.12,4.08,4.09,175500.0,3.746,3.7643,3.7277,3.7369,175500.0
2007-09-18 11:30:00,4.09,4.1,4.08,4.09,113500.0,3.7369,3.746,3.7277,3.7369,113500.0
2007-09-18 12:00:00,4.09,4.1,4.09,4.09,147500.0,3.7369,3.746,3.7369,3.7369,147500.0
2007-09-18 12:30:00,4.09,4.12,4.09,4.11,182500.0,3.7369,3.7643,3.7369,3.7551,182500.0
2007-09-18 13:00:00,4.11,4.11,4.09,4.1,281500.0,3.7551,3.7551,3.7369,3.746,281500.0
2007-09-18 13:30:00,4.1,4.11,4.09,4.11,122000.0,3.746,3.7551,3.7369,3.7551,122000.0
2007-09-18 14:00:00,4.11,4.17,4.1,4.15,360000.0,3.7551,3.81,3.746,3.7917,360000.0
2007-09-18 14:30:00,4.14,4.21,4.13,4.19,303500.0,3.7826,3.8465,3.7734,3.8282,303500.0
2007-09-18 15:00:00,4.18,4.22,4.16,4.21,348000.0,3.8191,3.8557,3.8008,3.8465,348000.0
2007-09-18 15:30:00,4.2,4.25,4.2,4.24,623000.0,3.8374,3.8831,3.8374,3.8739,623000.0
2007-09-19 09:30:00,4.25,4.34,4.25,4.33,244000.0,3.8831,3.9653,3.8831,3.9562,244000.0
2007-09-19 10:00:00,4.33,4.35,4.33,4.35,236000.0,3.9562,3.9744,3.9562,3.9744,236000.0
2007-09-19 10:30:00,4.35,4.35,4.32,4.35,459000.0,3.9744,3.9744,3.947,3.9744,459000.0
2007-09-19 11:00:00,4.35,4.38,4.35,4.38,187000.0,3.9744,4.0018,3.9744,4.0018,187000.0
2007-09-19 11:30:00,4.37,4.4,4.35,4.4,245000.0,3.9927,4.0201,3.9744,4.0201,245000.0
2007-09-19 12:00:00,4.39,4.4,4.38,4.4,152500.0,4.011,4.0201,4.0018,4.0201,152500.0
2007-09-19 12:30:00,4.39,4.42,4.39,4.41,235000.0,4.011,4.0384,4.011,4.0292,235000.0
2007-09-19 13:00:00,4.41,4.41,4.37,4.38,236500.0,4.0292,4.0292,3.9927,4.0018,236500.0
2007-09-19 13:30:00,4.38,4.39,4.36,4.37,316500.0,4.0018,4.011,3.9836,3.9927,316500.0
2007-09-19 14:00:00,4.37,4.37,4.33,4.35,271000.0,3.9927,3.9927,3.9562,3.9744,271000.0
2007-09-19 14:30:00,4.35,4.36,4.34,4.36,253500.0,3.9744,3.9836,3.9653,3.9836,253500.0
2007-09-19 15:00:00,4.36,4.37,4.35,4.35,180000.0,3.9836,3.9927,3.9744,3.9744,180000.0
2007-09-19 15:30:00,4.35,4.38,4.35,4.38,580000.0,3.9744,4.0018,3.9744,4.0018,580000.0
2007-09-20 09:30:00,4.38,4.42,4.36,4.42,247000.0,4.0018,4.0384,3.9836,4.0384,247000.0
2007-09-20 10:00:00,4.42,4.48,4.42,4.46,292500.0,4.0384,4.0932,4.0384,4.0749,292500.0
2007-09-20 10:30:00,4.46,4.46,4.43,4.45,189500.0,4.0749,4.0749,4.0475,4.0658,189500.0
2007-09-20 11:00:00,4.45,4.45,4.41,4.42,192000.0,4.0658,4.0658,4.0292,4.0384,192000.0
2007-09-20 11:30:00,4.42,4.43,4.42,4.43,133000.0,4.0384,4.0475,4.0384,4.0475,133000.0
2007-09-20 12:00:00,4.43,4.45,4.41,4.41,157000.0,4.0475,4.0658,4.0292,4.0292,157000.0
2007-09-20 12:30:00,4.42,4.42,4.4,4.42,91000.0,4.0384,4.0384,4.0201,4.0384,91000.0
2007-09-20 13:00:00,4.42,4.42,4.4,4.41,170000.0,4.0384,4.0384,4.0201,4.0292,170000.0
2007-09-20 13:30:00,4.41,4.46,4.41,4.46,181000.0,4.0292,4.0749,4.0292,4.0749,181000.0
2007-09-20 14:00:00,4.45,4.46,4.39,4.4,123500.0,4.0658,4.0749,4.011,4.0201,123500.0
2007-09-20 14:30:00,4.4,4.4,4.36,4.37,126500.0,4.0201,4.0201,3.9836,3.9927,126500.0
2007-09-20 15:00:00,4.37,4.4,4.35,4.39,135000.0,3.9927,4.0201,3.9744,4.011,135000.0
2007-09-20 15:30:00,4.39,4.42,4.38,4.41,411500.0,4.011,4.0384,4.0018,4.0292,411500.0
2007-09-21 09:30:00,4.43,4.47,4.43,4.44,1407000.0,4.0475,4.0841,4.0475,4.0567,1407000.0
2007-09-21 10:00:00,4.44,4.45,4.41,4.43,393000.0,4.0567,4.0658,4.0292,4.0475,393000.0
2007-09-21 10:30:00,4.43,4.44,4.41,4.42,279500.0,4.0475,4.0567,4.0292,4.0384,279500.0
2007-09-21 11:00:00,4.42,4.44,4.41,4.44,209000.0,4.0384,4.0567,4.0292,4.0567,209000.0
2007-09-21 11:30:00,4.44,4.44,4.42,4.43,144000.0,4.0567,4.0567,4.0384,4.0475,144000.0
2007-09-21 12:00:00,4.43,4.44,4.41,4.43,136000.0,4.0475,4.0567,4.0292,4.0475,136000.0
2007-09-21 12:30:00,4.43,4.45,4.43,4.43,121500.0,4.0475,4.0658,4.0475,4.0475,121500.0
2007-09-21 13:00:00,4.43,4.43,4.43,4.43,33500.0,4.0475,4.0475,4.0475,4.0475,33500.0
2007-09-21 13:30:00,4.43,4.45,4.43,4.44,332500.0,4.0475,4.0658,4.0475,4.0567,332500.0
2007-09-21 14:00:00,4.43,4.44,4.41,4.44,75000.0,4.0475,4.0567,4.0292,4.0567,75000.0
2007-09-21 14:30:00,4.44,4.45,4.42,4.42,105000.0,4.0567,4.0658,4.0384,4.0384,105000.0
2007-09-21 15:00:00,4.42,4.45,4.42,4.43,173000.0,4.0384,4.0658,4.0384,4.0475,173000.0
2007-09-21 15:30:00,4.43,4.43,4.38,4.41,526500.0,4.0475,4.0475,4.0018,4.0292,526500.0
2007-09-24 09:30:00,4.42,4.44,4.33,4.34,152500.0,4.0384,4.0567,3.9562,3.9653,152500.0
2007-09-24 10:00:00,4.33,4.4,4.33,4.4,166500.0,3.9562,4.0201,3.9562,4.0201,166500.0
2007-09-24 10:30:00,4.4,4.41,4.37,4.4,138000.0,4.0201,4.0292,3.9927,4.0201,138000.0
2007-09-24 11:00:00,4.4,4.43,4.4,4.42,184000.0,4.0201,4.0475,4.0201,4.0384,184000.0
2007-09-24 11:30:00,4.42,4.42,4.39,4.39,259000.0,4.0384,4.0384,4.011,4.011,259000.0
2007-09-24 12:00:00,4.39,4.41,4.36,4.37,121500.0,4.011,4.0292,3.9836,3.9927,121500.0
2007-09-24 12:30:00,4.37,4.37,4.35,4.36,75500.0,3.9927,3.9927,3.9744,3.9836,75500.0
2007-09-24 13:00:00,4.36,4.36,4.31,4.31,128500.0,3.9836,3.9836,3.9379,3.9379,128500.0
2007-09-24 13:30:00,4.31,4.32,4.3,4.32,108000.0,3.9379,3.947,3.9287,3.947,108000.0
2007-09-24 14:00:00,4.32,4.32,4.27,4.28,223000.0,3.947,3.947,3.9013,3.9105,223000.0
2007-09-24 14:30:00,4.28,4.3,4.27,4.29,94000.0,3.9105,3.9287,3.9013,3.9196,94000.0
2007-09-24 15:00:00,4.29,4.32,4.27,4.32,95000.0,3.9196,3.947,3.9013,3.947,95000.0
2007-09-24 15:30:00,4.32,4.33,4.31,4.33,222500.0,3.947,3.9562,3.9379,3.9562,222500.0
2007-09-25 09:30:00,4.3,4.31,4.25,4.3,148000.0,3.9287,3.9379,3.8831,3.9287,148000.0
2007-09-25 10:00:00,4.3,4.37,4.29,4.31,168000.0,3.9287,3.9927,3.9196,3.9379,168000.0
2007-09-25 10:30:00,4.31,4.32,4.29,4.31,173500.0,3.9379,3.947,3.9196,3.9379,173500.0
2007-09-25 11:00:00,4.3,4.31,4.27,4.27,97500.0,3.9287,3.9379,3.9013,3.9013,97500.0
2007-09-25 11:30:00,4.27,4.28,4.25,4.26,71000.0,3.9013,3.9105,3.8831,3.8922,71000.0
2007-09-25 12:00:00,4.26,4.27,4.25,4.26,63500.0,3.8922,3.9013,3.8831,3.8922,63500.0
2007-09-25 12:30:00,4.26,4.27,4.26,4.27,54000.0,3.8922,3.9013,3.8922,3.9013,54000.0
2007-09-25 13:00:00,4.27,4.32,4.27,4.32,58500.0,3.9013,3.947,3.9013,3.947,58500.0
2007-09-25 13:30:00,4.32,4.33,4.3,4.33,74500.0,3.947,3.9562,3.9287,3.9562,74500.0
2007-09-25 14:00:00,4.33,4.34,4.3,4.34,322500.0,3.9562,3.9653,3.9287,3.9653,322500.0
2007-09-25 14:30:00,4.34,4.34,4.31,4.32,112000.0,3.9653,3.9653,3.9379,3.947,112000.0
2007-09-25 15:00:00,4.32,4.32,4.3,4.32,108500.0,3.947,3.947,3.9287,3.947,108500.0
2007-09-25 15:30:00,4.32,4.32,4.3,4.32,231000.0,3.947,3.947,3.9287,3.947,231000.0
2007-09-26 09:30:00,4.35,4.39,4.31,4.33,3045500.0,3.9744,4.011,3.9379,3.9562,3045500.0
2007-09-26 10:00:00,4.33,4.34,4.31,4.34,131000.0,3.9562,3.9653,3.9379,3.9653,131000.0
2007-09-26 10:30:00,4.34,4.34,4.31,4.31,1324000.0,3.9653,3.9653,3.9379,3.9379,1324000.0
2007-09-26 11:00:00,4.32,4.34,4.31,4.34,166500.0,3.947,3.9653,3.9379,3.9653,166500.0
2007-09-26 11:30:00,4.34,4.34,4.34,4.34,59000.0,3.9653,3.9653,3.9653,3.9653,59000.0
2007-09-26 12:00:00,4.34,4.34,4.33,4.34,69500.0,3.9653,3.9653,3.9562,3.9653,69500.0
2007-09-26 12:30:00,4.34,4.35,4.34,4.35,28000.0,3.9653,3.9744,3.9653,3.9744,28000.0
2007-09-26 13:00:00,4.35,4.37,4.35,4.36,73000.0,3.9744,3.9927,3.9744,3.9836,73000.0
2007-09-26 13:30:00,4.36,4.36,4.32,4.32,63500.0,3.9836,3.9836,3.947,3.947,63500.0
2007-09-26 14:00:00,4.33,4.37,4.33,4.36,98500.0,3.9562,3.9927,3.9562,3.9836,98500.0
2007-09-26 14:30:00,4.35,4.37,4.35,4.35,70000.0,3.9744,3.9927,3.9744,3.9744,70000.0
2007-09-26 15:00:00,4.36,4.41,4.36,4.4,116500.0,3.9836,4.0292,3.9836,4.0201,116500.0
2007-09-26 15:30:00,4.4,4.41,4.35,4.37,260500.0,4.0201,4.0292,3.9744,3.9927,260500.0
2007-09-27 09:30:00,4.39,4.4,4.35,4.36,101000.0,4.011,4.0201,3.9744,3.9836,101000.0
2007-09-27 10:00:00,4.35,4.35,4.3,4.3,173500.0,3.9744,3.9744,3.9287,3.9287,173500.0
2007-09-27 10:30:00,4.31,4.32,4.27,4.29,88000.0,3.9379,3.947,3.9013,3.9196,88000.0
2007-09-27 11:00:00,4.29,4.33,4.28,4.3,111000.0,3.9196,3.9562,3.9105,3.9287,111000.0
2007-09-27 11:30:00,4.3,4.32,4.29,4.3,45500.0,3.9287,3.947,3.9196,3.9287,45500.0
2007-09-27 12:00:00,4.3,4.34,4.3,4.32,51000.0,3.9287,3.9653,3.9287,3.947,51000.0
2007-09-27 12:30:00,4.32,4.32,4.27,4.28,164000.0,3.947,3.947,3.9013,3.9105,164000.0
2007-09-27 13:00:00,4.28,4.3,4.27,4.3,87000.0,3.9105,3.9287,3.9013,3.9287,87000.0
2007-09-27 13:30:00,4.3,4.3,4.28,4.28,100500.0,3.9287,3.9287,3.9105,3.9105,100500.0
2007-09-27 14:00:00,4.28,4.28,4.23,4.25,235500.0,3.9105,3.9105,3.8648,3.8831,235500.0
2007-09-27 14:30:00,4.25,4.27,4.25,4.27,173500.0,3.8831,3.9013,3.8831,3.9013,173500.0
2007-09-27 15:00:00,4.27,4.28,4.26,4.27,287500.0,3.9013,3.9105,3.8922,3.9013,287500.0
2007-09-27 15:30:00,4.27,4.27,4.24,4.24,449500.0,3.9013,3.9013,3.8739,3.8739,449500.0
2007-09-28 09:30:00,4.24,4.32,4.24,4.3,107500.0,3.8739,3.947,3.8739,3.9287,107500.0
2007-09-28 10:00:00,4.3,4.31,4.25,4.29,114500.0,3.9287,3.9379,3.8831,3.9196,114500.0
2007-09-28 10:30:00,4.29,4.29,4.27,4.29,144500.0,3.9196,3.9196,3.9013,3.9196,144500.0
2007-09-28 11:00:00,4.29,4.34,4.29,4.31,108500.0,3.9196,3.9653,3.9196,3.9379,108500.0
2007-09-28 11:30:00,4.31,4.31,4.29,4.3,41000.0,3.9379,3.9379,3.9196,3.9287,41000.0
2007-09-28 12:00:00,4.29,4.31,4.28,4.29,52000.0,3.9196,3.9379,3.9105,3.9196,52000.0
2007-09-28 12:30:00,4.3,4.34,4.3,4.34,49000.0,3.9287,3.9653,3.9287,3.9653,49000.0
2007-09-28 13:00:00,4.34,4.34,4.3,4.3,105500.0,3.9653,3.9653,3.9287,3.9287,105500.0
2007-09-28 13:30:00,4.3,4.33,4.29,4.33,50000.0,3.9287,3.9562,3.9196,3.9562,50000.0
2007-09-28 14:00:00,4.32,4.33,4.26,4.26,114000.0,3.947,3.9562,3.8922,3.8922,114000.0
2007-09-28 14:30:00,4.26,4.28,4.24,4.25,88500.0,3.8922,3.9105,3.8739,3.8831,88500.0
2007-09-28 15:00:00,4.25,4.25,4.22,4.23,105500.0,3.8831,3.8831,3.8557,3.8648,105500.0
2007-09-28 15:30:00,4.23,4.24,4.21,4.22,309500.0,3.8648,3.8739,3.8465,3.8557,309500.0
2007-10-01 09:30:00,4.24,4.26,4.22,4.23,174000.0,3.8739,3.8922,3.8557,3.8648,174000.0
2007-10-01 10:00:00,4.23,4.28,4.23,4.26,279000.0,3.8648,3.9105,3.8648,3.8922,279000.0
2007-10-01 10:30:00,4.26,4.26,4.23,4.24,139000.0,3.8922,3.8922,3.8648,3.8739,139000.0
2007-10-01 11:00:00,4.24,4.29,4.24,4.29,159000.0,3.8739,3.9196,3.8739,3.9196,159000.0
2007-10-01 11:30:00,4.29,4.34,4.29,4.34,151500.0,3.9196,3.9653,3.9196,3.9653,151500.0
2007-10-01 12:00:00,4.35,4.37,4.34,4.37,110500.0,3.9744,3.9927,3.9653,3.9927,110500.0
2007-10-01 12:30:00,4.37,4.39,4.35,4.39,172000.0,3.9927,4.011,3.9744,4.011,172000.0
2007-10-01 13:00:00,4.39,4.43,4.39,4.43,146000.0,4.011,4.0475,4.011,4.0475,146000.0
2007-10-01 13:30:00,4.43,4.44,4.43,4.44,137500.0,4.0475,4.0567,4.0475,4.0567,137500.0
2007-10-01 14:00:00,4.44,4.47,4.44,4.47,261000.0,4.0567,4.0841,4.0567,4.0841,261000.0
2007-10-01 14:30:00,4.46,4.48,4.46,4.47,207000.0,4.0749,4.0932,4.0749,4.0841,207000.0
2007-10-01 15:00:00,4.47,4.48,4.46,4.46,165000.0,4.0841,4.0932,4.0749,4.0749,165000.0
2007-10-01 15:30:00,4.46,4.48,4.43,4.46,375500.0,4.0749,4.0932,4.0475,4.0749,375500.0
2007-10-02 09:30:00,4.46,4.48,4.41,4.42,221500.0,4.0749,4.0932,4.0292,4.0384,221500.0
2007-10-02 10:00:00,4.42,4.45,4.41,4.44,271500.0,4.0384,4.0658,4.0292,4.0567,271500.0
2007-10-02 10:30:00,4.43,4.44,4.39,4.4,158500.0,4.0475,4.0567,4.011,4.0201,158500.0
2007-10-02 11:00:00,4.4,4.43,4.39,4.43,135000.0,4.0201,4.0475,4.011,4.0475,135000.0
2007-10-02 11:30:00,4.43,4.44,4.43,4.43,118000.0,4.0475,4.0567,4.0475,4.0475,118000.0
2007-10-02 12:00:00,4.43,4.43,4.4,4.43,113000.0,4.0475,4.0475,4.0201,4.0475,113000.0
2007-10-02 12:30:00,4.43,4.43,4.39,4.39,112500.0,4.0475,4.0475,4.011,4.011,112500.0
2007-10-02 13:00:00,4.39,4.41,4.39,4.41,209000.0,4.011,4.0292,4.011,4.0292,209000.0
2007-10-02 13:30:00,4.41,4.42,4.38,4.41,161000.0,4.0292,4.0384,4.0018,4.0292,161000.0
2007-10-02 14:00:00,4.41,4.41,4.39,4.39,141000.0,4.0292,4.0292,4.011,4.011,141000.0
2007-10-02 14:30:00,4.4,4.41,4.39,4.41,106000.0,4.0201,4.0292,4.011,4.0292,106000.0
2007-10-02 15:00:00,4.41,4.41,4.39,4.4,79500.0,4.0292,4.0292,4.011,4.0201,79500.0
2007-10-02 15:30:00,4.39,4.4,4.39,4.39,178000.0,4.011,4.0201,4.011,4.011,178000.0
2007-10-03 09:30:00,4.35,4.42,4.35,4.41,262500.0,3.9744,4.0384,3.9744,4.0292,262500.0
2007-10-03 10:00:00,4.41,4.44,4.41,4.41,244000.0,4.0292,4.0567,4.0292,4.0292,244000.0
2007-10-03 10:30:00,4.41,4.44,4.4,4.44,294000.0,4.0292,4.0567,4.0201,4.0567,294000.0
2007-10-03 11:00:00,4.44,4.45,4.43,4.43,160500.0,4.0567,4.0658,4.0475,4.0475,160500.0
2007-10-03 11:30:00,4.44,4.44,4.42,4.42,163500.0,4.0567,4.0567,4.0384,4.0384,163500.0
2007-10-03 12:00:00,4.42,4.42,4.41,4.42,114000.0,4.0384,4.0384,4.0292,4.0384,114000.0
2007-10-03 12:30:00,4.42,4.42,4.41,4.42,107000.0,4.0384,4.0384,4.0292,4.0384,107000.0
2007-10-03 13:00:00,4.42,4.42,4.39,4.4,73500.0,4.0384,4.0384,4.011,4.0201,73500.0
2007-10-03 13:30:00,4.39,4.4,4.38,4.39,165000.0,4.011,4.0201,4.0018,4.011,165000.0
2007-10-03 14:00:00,4.39,4.4,4.37,4.39,194000.0,4.011,4.0201,3.9927,4.011,194000.0
2007-10-03 14:30:00,4.39,4.39,4.38,4.38,138500.0,4.011,4.011,4.0018,4.0018,138500.0
2007-10-03 15:00:00,4.38,4.4,4.37,4.37,135500.0,4.0018,4.0201,3.9927,3.9927,135500.0
2007-10-03 15:30:00,4.37,4.41,4.37,4.41,252000.0,3.9927,4.0292,3.9927,4.0292,252000.0
2007-10-04 09:30:00,4.42,4.44,4.34,4.37,175500.0,4.0384,4.0567,3.9653,3.9927,175500.0
2007-10-04 10:00:00,4.37,4.4,4.36,4.39,121500.0,3.9927,4.0201,3.9836,4.011,121500.0
2007-10-04 10:30:00,4.39,4.4,4.39,4.4,183000.0,4.011,4.0201,4.011,4.0201,183000.0
2007-10-04 11:00:00,4.4,4.42,4.39,4.39,93000.0,4.0201,4.0384,4.011,4.011,93000.0
2007-10-04 11:30:00,4.39,4.39,4.37,4.37,59000.0,4.011,4.011,3.9927,3.9927,59000.0
2007-10-04 12:00:00,4.37,4.39,4.37,4.37,58500.0,3.9927,4.011,3.9927,3.9927,58500.0
2007-10-04 12:30:00,4.37,4.38,4.36,4.36,210000.0,3.9927,4.0018,3.9836,3.9836,210000.0
2007-10-04 13:00:00,4.36,4.37,4.34,4.37,129500.0,3.9836,3.9927,3.9653,3.9927,129500.0
2007-10-04 13:30:00,4.36,4.36,4.34,4.35,33000.0,3.9836,3.9836,3.9653,3.9744,33000.0
2007-10-04 14:00:00,4.35,4.35,4.34,4.34,74000.0,3.9744,3.9744,3.9653,3.9653,74000.0
2007-10-04 14:30:00,4.34,4.37,4.34,4.36,288000.0,3.9653,3.9927,3.9653,3.9836,288000.0
2007-10-04 15:00:00,4.36,4.38,4.36,4.38,225500.0,3.9836,4.0018,3.9836,4.0018,225500.0
2007-10-04 15:30:00,4.38,4.38,4.36,4.38,250000.0,4.0018,4.0018,3.9836,4.0018,250000.0
2007-10-05 09:30:00,4.44,4.44,4.33,4.34,196000.0,4.0567,4.0567,3.9562,3.9653,196000.0
2007-10-05 10:00:00,4.34,4.35,4.32,4.33,189000.0,3.9653,3.9744,3.947,3.9562,189000.0
2007-10-05 10:30:00,4.33,4.36,4.33,4.35,238500.0,3.9562,3.9836,3.9562,3.9744,238500.0
2007-10-05 11:00:00,4.35,4.39,4.35,4.38,184500.0,3.9744,4.011,3.9744,4.0018,184500.0
2007-10-05 11:30:00,4.39,4.41,4.38,4.41,175000.0,4.011,4.0292,4.0018,4.0292,175000.0
2007-10-05 12:00:00,4.41,4.41,4.41,4.41,131500.0,4.0292,4.0292,4.0292,4.0292,131500.0
2007-10-05 12:30:00,4.41,4.41,4.39,4.39,169000.0,4.0292,4.0292,4.011,4.011,169000.0
2007-10-05 13:00:00,4.39,4.39,4.38,4.39,97000.0,4.011,4.011,4.0018,4.011,97000.0
2007-10-05 13:30:00,4.39,4.39,4.39,4.39,185000.0,4.011,4.011,4.011,4.011,185000.0
2007-10-05 14:00:00,4.39,4.4,4.39,4.39,100500.0,4.011,4.0201,4.011,4.011,100500.0
2007-10-05 14:30:00,4.39,4.39,4.38,4.38,208000.0,4.011,4.011,4.0018,4.0018,208000.0
2007-10-05 15:00:00,4.38,4.4,4.36,4.37,174000.0,4.0018,4.0201,3.9836,3.9927,174000.0
2007-10-05 15:30:00,4.37,4.39,4.37,4.38,173500.0,3.9927,4.011,3.9927,4.0018,173500.0
2007-10-08 09:30:00,4.42,4.44,4.38,4.41,227000.0,4.0384,4.0567,4.0018,4.0292,227000.0
2007-10-08 10:00:00,4.4,4.41,4.4,4.4,227500.0,4.0201,4.0292,4.0201,4.0201,227500.0
2007-10-08 10:30:00,4.41,4.41,4.38,4.38,164500.0,4.0292,4.0292,4.0018,4.0018,164500.0
2007-10-08 11:00:00,4.38,4.39,4.38,4.39,151500.0,4.0018,4.011,4.0018,4.011,151500.0
2007-10-08 11:30:00,4.39,4.42,4.39,4.42,121500.0,4.011,4.0384,4.011,4.0384,121500.0
2007-10-08 12:00:00,4.42,4.42,4.4,4.41,67000.0,4.0384,4.0384,4.0201,4.0292,67000.0
2007-10-08 12:30:00,4.41,4.42,4.41,4.42,166000.0,4.0292,4.0384,4.0292,4.0384,166000.0
2007-10-08 13:00:00,4.42,4.44,4.42,4.43,109000.0,4.0384,4.0567,4.0384,4.0475,109000.0
2007-10-08 13:30:00,4.43,4.44,4.41,4.41,204000.0,4.0475,4.0567,4.0292,4.0292,204000.0
2007-10-08 14:00:00,4.41,4.42,4.41,4.42,194000.0,4.0292,4.0384,4.0292,4.0384,194000.0
2007-10-08 14:30:00,4.42,4.43,4.42,4.43,126500.0,4.0384,4.0475,4.0384,4.0475,126500.0
2007-10-08 15:00:00,4.42,4.44,4.42,4.44,202000.0,4.0384,4.0567,4.0384,4.0567,202000.0
2007-10-08 15:30:00,4.43,4.44,4.43,4.43,294000.0,4.0475,4.0567,4.0475,4.0475,294000.0
2007-10-09 09:30:00,4.44,4.44,4.41,4.43,172500.0,4.0567,4.0567,4.0292,4.0475,172500.0
2007-10-09 10:00:00,4.43,4.43,4.42,4.43,252500.0,4.0475,4.0475,4.0384,4.0475,252500.0
2007-10-09 10:30:00,4.43,4.45,4.41,4.44,510500.0,4.0475,4.0658,4.0292,4.0567,510500.0
2007-10-09 11:00:00,4.44,4.44,4.43,4.44,155500.0,4.0567,4.0567,4.0475,4.0567,155500.0
2007-10-09 11:30:00,4.44,4.44,4.43,4.44,106000.0,4.0567,4.0567,4.0475,4.0567,106000.0
2007-10-09 12:00:00,4.44,4.44,4.43,4.44,70000.0,4.0567,4.0567,4.0475,4.0567,70000.0
2007-10-09 12:30:00,4.44,4.44,4.43,4.44,68500.0,4.0567,4.0567,4.0475,4.0567,68500.0
2007-10-09 13:00:00,4.44,4.44,4.42,4.43,161500.0,4.0567,4.0567,4.0384,4.0475,161500.0
2007-10-09 13:30:00,4.43,4.43,4.43,4.43,119000.0,4.0475,4.0475,4.0475,4.0475,119000.0
2007-10-09 14:00:00,4.43,4.43,4.42,4.43,238500.0,4.0475,4.0475,4.0384,4.0475,238500.0
2007-10-09 14:30:00,4.44,4.46,4.44,4.45,121000.0,4.0567,4.0749,4.0567,4.0658,121000.0
2007-10-09 15:00:00,4.44,4.45,4.44,4.45,123500.0,4.0567,4.0658,4.0567,4.0658,123500.0
2007-10-09 15:30:00,4.44,4.46,4.44,4.45,292000.0,4.0567,4.0749,4.0567,4.0658,292000.0
2007-10-10 09:30:00,4.48,4.5,4.4,4.42,527000.0,4.0932,4.1115,4.0201,4.0384,527000.0
2007-10-10 10:00:00,4.42,4.43,4.41,4.41,158500.0,4.0384,4.0475,4.0292,4.0292,158500.0
2007-10-10 10:30:00,4.41,4.42,4.39,4.4,63000.0,4.0292,4.0384,4.011,4.0201,63000.0
2007-10-10 11:00:00,4.4,4.46,4.4,4.45,161500.0,4.0201,4.0749,4.0201,4.0658,161500.0
2007-10-10 11:30:00,4.45,4.45,4.42,4.43,162500.0,4.0658,4.0658,4.0384,4.0475,162500.0
2007-10-10 12:00:00,4.43,4.43,4.41,4.41,158000.0,4.0475,4.0475,4.0292,4.0292,158000.0
2007-10-10 12:30:00,4.41,4.44,4.41,4.43,84500.0,4.0292,4.0567,4.0292,4.0475,84500.0
2007-10-10 13:00:00,4.44,4.44,4.42,4.42,129500.0,4.0567,4.0567,4.0384,4.0384,129500.0
2007-10-10 13:30:00,4.42,4.44,4.42,4.44,66000.0,4.0384,4.0567,4.0384,4.0567,66000.0
2007-10-10 14:00:00,4.45,4.45,4.43,4.44,139000.0,4.0658,4.0658,4.0475,4.0567,139000.0
2007-10-10 14:30:00,4.44,4.45,4.44,4.44,156000.0,4.0567,4.0658,4.0567,4.0567,156000.0
2007-10-10 15:00:00,4.44,4.47,4.44,4.45,168500.0,4.0567,4.0841,4.0567,4.0658,168500.0
2007-10-10 15:30:00,4.45,4.47,4.43,4.45,399000.0,4.0658,4.0841,4.0475,4.0658,399000.0
2007-10-11 09:30:00,4.49,4.49,4.43,4.47,585500.0,4.1023,4.1023,4.0475,4.0841,585500.0
2007-10-11 10:00:00,4.47,4.47,4.45,4.47,213500.0,4.0841,4.0841,4.0658,4.0841,213500.0
2007-10-11 10:30:00,4.47,4.47,4.46,4.47,185000.0,4.0841,4.0841,4.0749,4.0841,185000.0
2007-10-11 11:00:00,4.47,4.48,4.46,4.47,87500.0,4.0841,4.0932,4.0749,4.0841,87500.0
2007-10-11 11:30:00,4.48,4.48,4.47,4.48,98500.0,4.0932,4.0932,4.0841,4.0932,98500.0
2007-10-11 12:00:00,4.48,4.48,4.47,4.48,189500.0,4.0932,4.0932,4.0841,4.0932,189500.0
2007-10-11 12:30:00,4.48,4.5,4.48,4.49,112500.0,4.0932,4.1115,4.0932,4.1023,112500.0
2007-10-11 13:00:00,4.49,4.49,4.48,4.49,117500.0,4.1023,4.1023,4.0932,4.1023,117500.0
2007-10-11 13:30:00,4.49,4.49,4.46,4.47,113500.0,4.1023,4.1023,4.0749,4.0841,113500.0
2007-10-11 14:00:00,4.47,4.48,4.4,4.42,292500.0,4.0841,4.0932,4.0201,4.0384,292500.0
2007-10-11 14:30:00,4.43,4.46,4.4,4.43,162000.0,4.0475,4.0749,4.0201,4.0475,162000.0
2007-10-11 15:00:00,4.43,4.43,4.35,4.37,238500.0,4.0475,4.0475,3.9744,3.9927,238500.0
2007-10-11 15:30:00,4.36,4.42,4.35,4.38,326500.0,3.9836,4.0384,3.9744,4.0018,326500.0
2007-10-12 09:30:00,4.38,4.42,4.33,4.36,176500.0,4.0018,4.0384,3.9562,3.9836,176500.0
2007-10-12 10:00:00,4.35,4.38,4.32,4.38,94500.0,3.9744,4.0018,3.947,4.0018,94500.0
2007-10-12 10:30:00,4.37,4.39,4.35,4.38,186000.0,3.9927,4.011,3.9744,4.0018,186000.0
2007-10-12 11:00:00,4.39,4.45,4.38,4.44,128000.0,4.011,4.0658,4.0018,4.0567,128000.0
2007-10-12 11:30:00,4.44,4.45,4.42,4.44,105000.0,4.0567,4.0658,4.0384,4.0567,105000.0
2007-10-12 12:00:00,4.44,4.47,4.44,4.46,148500.0,4.0567,4.0841,4.0567,4.0749,148500.0
2007-10-12 12:30:00,4.45,4.46,4.45,4.46,140500.0,4.0658,4.0749,4.0658,4.0749,140500.0
2007-10-12 13:00:00,4.45,4.46,4.44,4.45,142000.0,4.0658,4.0749,4.0567,4.0658,142000.0
2007-10-12 13:30:00,4.45,4.47,4.44,4.44,186000.0,4.0658,4.0841,4.0567,4.0567,186000.0
2007-10-12 14:00:00,4.44,4.45,4.43,4.44,127500.0,4.0567,4.0658,4.0475,4.0567,127500.0
2007-10-12 14:30:00,4.44,4.44,4.42,4.42,148000.0,4.0567,4.0567,4.0384,4.0384,148000.0
2007-10-12 15:00:00,4.43,4.44,4.42,4.43,150000.0,4.0475,4.0567,4.0384,4.0475,150000.0
2007-10-12 15:30:00,4.44,4.44,4.42,4.44,259000.0,4.0567,4.0567,4.0384,4.0567,259000.0
2007-10-15 09:30:00,4.44,4.45,4.38,4.38,139500.0,4.0567,4.0658,4.0018,4.0018,139500.0
2007-10-15 10:00:00,4.38,4.41,4.38,4.4,145000.0,4.0018,4.0292,4.0018,4.0201,145000.0
2007-10-15 10:30:00,4.4,4.41,4.36,4.36,171000.0,4.0201,4.0292,3.9836,3.9836,171000.0
2007-10-15 11:00:00,4.37,4.39,4.36,4.37,84500.0,3.9927,4.011,3.9836,3.9927,84500.0
2007-10-15 11:30:00,4.38,4.41,4.37,4.4,68500.0,4.0018,4.0292,3.9927,4.0201,68500.0
2007-10-15 12:00:00,4.4,4.4,4.36,4.36,64500.0,4.0201,4.0201,3.9836,3.9836,64500.0
2007-10-15 12:30:00,4.36,4.38,4.34,4.35,94500.0,3.9836,4.0018,3.9653,3.9744,94500.0
2007-10-15 13:00:00,4.35,4.35,4.32,4.34,93500.0,3.9744,3.9744,3.947,3.9653,93500.0
2007-10-15 13:30:00,4.34,4.34,4.31,4.33,70500.0,3.9653,3.9653,3.9379,3.9562,70500.0
2007-10-15 14:00:00,4.33,4.33,4.3,4.32,98000.0,3.9562,3.9562,3.9287,3.947,98000.0
2007-10-15 14:30:00,4.32,4.33,4.31,4.31,87000.0,3.947,3.9562,3.9379,3.9379,87000.0
2007-10-15 15:00:00,4.31,4.33,4.3,4.31,102000.0,3.9379,3.9562,3.9287,3.9379,102000.0
2007-10-15 15:30:00,4.32,4.32,4.3,4.31,271000.0,3.947,3.947,3.9287,3.9379,271000.0
2007-10-16 09:30:00,4.28,4.29,4.25,4.26,247000.0,3.9105,3.9196,3.8831,3.8922,247000.0
2007-10-16 10:00:00,4.25,4.26,4.22,4.22,136000.0,3.8831,3.8922,3.8557,3.8557,136000.0
2007-10-16 10:30:00,4.23,4.23,4.2,4.22,173000.0,3.8648,3.8648,3.8374,3.8557,173000.0
2007-10-16 11:00:00,4.22,4.22,4.21,4.21,111000.0,3.8557,3.8557,3.8465,3.8465,111000.0
2007-10-16 11:30:00,4.21,4.22,4.2,4.22,112500.0,3.8465,3.8557,3.8374,3.8557,112500.0
2007-10-16 12:00:00,4.22,4.22,4.22,4.22,145000.0,3.8557,3.8557,3.8557,3.8557,145000.0
2007-10-16 12:30:00,4.22,4.26,4.22,4.25,83500.0,3.8557,3.8922,3.8557,3.8831,83500.0
2007-10-16 13:00:00,4.25,4.26,4.23,4.24,275000.0,3.8831,3.8922,3.8648,3.8739,275000.0
2007-10-16 13:30:00,4.24,4.26,4.24,4.26,76500.0,3.8739,3.8922,3.8739,3.8922,76500.0
2007-10-16 14:00:00,4.26,4.27,4.25,4.25,84000.0,3.8922,3.9013,3.8831,3.8831,84000.0
2007-10-16 14:30:00,4.25,4.25,4.22,4.22,138500.0,3.8831,3.8831,3.8557,3.8557,138500.0
2007-10-16 15:00:00,4.22,4.26,4.22,4.25,133500.0,3.8557,3.8922,3.8557,3.8831,133500.0
2007-10-16 15:30:00,4.25,4.26,4.23,4.23,239000.0,3.8831,3.8922,3.8648,3.8648,239000.0
2007-10-17 09:30:00,4.27,4.28,4.2,4.24,107000.0,3.9013,3.9105,3.8374,3.8739,107000.0
2007-10-17 10:00:00,4.24,4.27,4.24,4.27,117000.0,3.8739,3.9013,3.8739,3.9013,117000.0
2007-10-17 10:30:00,4.27,4.27,4.23,4.24,101000.0,3.9013,3.9013,3.8648,3.8739,101000.0
2007-10-17 11:00:00,4.23,4.26,4.22,4.26,111500.0,3.8648,3.8922,3.8557,3.8922,111500.0
2007-10-17 11:30:00,4.27,4.3,4.27,4.29,80500.0,3.9013,3.9287,3.9013,3.9196,80500.0
2007-10-17 12:00:00,4.29,4.29,4.25,4.25,57000.0,3.9196,3.9196,3.8831,3.8831,57000.0
2007-10-17 12:30:00,4.26,4.27,4.24,4.24,110500.0,3.8922,3.9013,3.8739,3.8739,110500.0
2007-10-17 13:00:00,4.25,4.25,4.23,4.24,82000.0,3.8831,3.8831,3.8648,3.8739,82000.0
2007-10-17 13:30:00,4.24,4.26,4.22,4.22,85000.0,3.8739,3.8922,3.8557,3.8557,85000.0
2007-10-17 14:00:00,4.22,4.27,4.21,4.26,200000.0,3.8557,3.9013,3.8465,3.8922,200000.0
2007-10-17 14:30:00,4.26,4.28,4.24,4.28,198500.0,3.8922,3.9105,3.8739,3.9105,198500.0
2007-10-17 15:00:00,4.28,4.29,4.27,4.27,148000.0,3.9105,3.9196,3.9013,3.9013,148000.0
2007-10-17 15:30:00,4.28,4.29,4.26,4.29,237000.0,3.9105,3.9196,3.8922,3.9196,237000.0
2007-10-18 09:30:00,4.3,4.3,4.22,4.25,98500.0,3.9287,3.9287,3.8557,3.8831,98500.0
2007-10-18 10:00:00,4.25,4.29,4.24,4.29,74500.0,3.8831,3.9196,3.8739,3.9196,74500.0
2007-10-18 10:30:00,4.28,4.31,4.28,4.28,94500.0,3.9105,3.9379,3.9105,3.9105,94500.0
2007-10-18 11:00:00,4.28,4.29,4.26,4.26,54500.0,3.9105,3.9196,3.8922,3.8922,54500.0
2007-10-18 11:30:00,4.27,4.27,4.25,4.26,36500.0,3.9013,3.9013,3.8831,3.8922,36500.0
2007-10-18 12:00:00,4.26,4.27,4.25,4.26,25500.0,3.8922,3.9013,3.8831,3.8922,25500.0
2007-10-18 12:30:00,4.26,4.27,4.26,4.27,33500.0,3.8922,3.9013,3.8922,3.9013,33500.0
2007-10-18 13:00:00,4.27,4.28,4.27,4.27,32000.0,3.9013,3.9105,3.9013,3.9013,32000.0
2007-10-18 13:30:00,4.28,4.32,4.28,4.32,48000.0,3.9105,3.947,3.9105,3.947,48000.0
2007-10-18 14:00:00,4.31,4.33,4.3,4.3,100000.0,3.9379,3.9562,3.9287,3.9287,100000.0
2007-10-18 14:30:00,4.3,4.31,4.29,4.3,82500.0,3.9287,3.9379,3.9196,3.9287,82500.0
2007-10-18 15:00:00,4.3,4.32,4.3,4.3,90000.0,3.9287,3.947,3.9287,3.9287,90000.0
2007-10-18 15:30:00,4.3,4.3,4.28,4.29,175000.0,3.9287,3.9287,3.9105,3.9196,175000.0
2007-10-19 09:30:00,4.29,4.3,4.24,4.29,366500.0,3.9196,3.9287,3.8739,3.9196,366500.0
2007-10-19 10:00:00,4.29,4.3,4.26,4.27,92500.0,3.9196,3.9287,3.8922,3.9013,92500.0
2007-10-19 10:30:00,4.27,4.27,4.2,4.2,130500.0,3.9013,3.9013,3.8374,3.8374,130500.0
2007-10-19 11:00:00,4.21,4.24,4.21,4.23,41500.0,3.8465,3.8739,3.8465,3.8648,41500.0
2007-10-19 11:30:00,4.24,4.24,4.21,4.23,39500.0,3.8739,3.8739,3.8465,3.8648,39500.0
2007-10-19 12:00:00,4.23,4.23,4.19,4.19,90000.0,3.8648,3.8648,3.8282,3.8282,90000.0
2007-10-19 12:30:00,4.2,4.22,4.2,4.2,34000.0,3.8374,3.8557,3.8374,3.8374,34000.0
2007-10-19 13:00:00,4.2,4.2,4.18,4.19,41500.0,3.8374,3.8374,3.8191,3.8282,41500.0
2007-10-19 13:30:00,4.19,4.21,4.19,4.21,48000.0,3.8282,3.8465,3.8282,3.8465,48000.0
2007-10-19 14:00:00,4.21,4.21,4.18,4.18,91500.0,3.8465,3.8465,3.8191,3.8191,91500.0
2007-10-19 14:30:00,4.18,4.18,4.13,4.14,156500.0,3.8191,3.8191,3.7734,3.7826,156500.0
2007-10-19 15:00:00,4.14,4.15,4.13,4.14,191500.0,3.7826,3.7917,3.7734,3.7826,191500.0
2007-10-19 15:30:00,4.14,4.14,4.1,4.1,315000.0,3.7826,3.7826,3.746,3.746,315000.0
2007-10-22 09:30:00,4.08,4.15,4.01,4.13,213500.0,3.7277,3.7917,3.6638,3.7734,213500.0
2007-10-22 10:00:00,4.13,4.19,4.11,4.14,174000.0,3.7734,3.8282,3.7551,3.7826,174000.0
2007-10-22 10:30:00,4.14,4.16,4.08,4.08,203000.0,3.7826,3.8008,3.7277,3.7277,203000.0
2007-10-22 11:00:00,4.09,4.13,4.08,4.13,146500.0,3.7369,3.7734,3.7277,3.7734,146500.0
2007-10-22 11:30:00,4.13,4.17,4.13,4.17,94500.0,3.7734,3.81,3.7734,3.81,94500.0
2007-10-22 12:00:00,4.17,4.17,4.15,4.16,60000.0,3.81,3.81,3.7917,3.8008,60000.0
2007-10-22 12:30:00,4.16,4.22,4.16,4.2,107500.0,3.8008,3.8557,3.8008,3.8374,107500.0
2007-10-22 13:00:00,4.2,4.21,4.19,4.21,112500.0,3.8374,3.8465,3.8282,3.8465,112500.0
2007-10-22 13:30:00,4.21,4.22,4.18,4.18,57000.0,3.8465,3.8557,3.8191,3.8191,57000.0
2007-10-22 14:00:00,4.18,4.21,4.18,4.2,82000.0,3.8191,3.8465,3.8191,3.8374,82000.0
2007-10-22 14:30:00,4.19,4.23,4.18,4.2,148000.0,3.8282,3.8648,3.8191,3.8374,148000.0
2007-10-22 15:00:00,4.2,4.2,4.19,4.19,115500.0,3.8374,3.8374,3.8282,3.8282,115500.0
2007-10-22 15:30:00,4.19,4.26,4.19,4.25,331000.0,3.8282,3.8922,3.8282,3.8831,331000.0
2007-10-23 09:30:00,4.29,4.29,4.22,4.26,194000.0,3.9196,3.9196,3.8557,3.8922,194000.0
2007-10-23 10:00:00,4.26,4.3,4.26,4.3,131500.0,3.8922,3.9287,3.8922,3.9287,131500.0
2007-10-23 10:30:00,4.3,4.34,4.3,4.32,204000.0,3.9287,3.9653,3.9287,3.947,204000.0
2007-10-23 11:00:00,4.32,4.35,4.29,4.31,137000.0,3.947,3.9744,3.9196,3.9379,137000.0
2007-10-23 11:30:00,4.31,4.34,4.3,4.33,73500.0,3.9379,3.9653,3.9287,3.9562,73500.0
2007-10-23 12:00:00,4.32,4.33,4.3,4.31,102500.0,3.947,3.9562,3.9287,3.9379,102500.0
2007-10-23 12:30:00,4.31,4.32,4.31,4.32,86500.0,3.9379,3.947,3.9379,3.947,86500.0
2007-10-23 13:00:00,4.32,4.34,4.32,4.33,87000.0,3.947,3.9653,3.947,3.9562,87000.0
2007-10-23 13:30:00,4.34,4.34,4.33,4.34,44000.0,3.9653,3.9653,3.9562,3.9653,44000.0
2007-10-23 14:00:00,4.34,4.37,4.34,4.36,120500.0,3.9653,3.9927,3.9653,3.9836,120500.0
2007-10-23 14:30:00,4.36,4.37,4.34,4.36,104500.0,3.9836,3.9927,3.9653,3.9836,104500.0
2007-10-23 15:00:00,4.35,4.37,4.32,4.36,175500.0,3.9744,3.9927,3.947,3.9836,175500.0
2007-10-23 15:30:00,4.37,4.38,4.35,4.35,420500.0,3.9927,4.0018,3.9744,3.9744,420500.0
2007-10-24 09:30:00,4.31,4.37,4.21,4.35,140500.0,3.9379,3.9927,3.8465,3.9744,140500.0
2007-10-24 10:00:00,4.35,4.35,4.33,4.35,169500.0,3.9744,3.9744,3.9562,3.9744,169500.0
2007-10-24 10:30:00,4.35,4.36,4.31,4.34,200500.0,3.9744,3.9836,3.9379,3.9653,200500.0
2007-10-24 11:00:00,4.35,4.35,4.32,4.35,146000.0,3.9744,3.9744,3.947,3.9744,146000.0
2007-10-24 11:30:00,4.35,4.37,4.34,4.34,79000.0,3.9744,3.9927,3.9653,3.9653,79000.0
2007-10-24 12:00:00,4.34,4.34,4.32,4.32,185500.0,3.9653,3.9653,3.947,3.947,185500.0
2007-10-24 12:30:00,4.32,4.34,4.32,4.32,60500.0,3.947,3.9653,3.947,3.947,60500.0
2007-10-24 13:00:00,4.32,4.34,4.31,4.33,125000.0,3.947,3.9653,3.9379,3.9562,125000.0
2007-10-24 13:30:00,4.33,4.33,4.3,4.32,119000.0,3.9562,3.9562,3.9287,3.947,119000.0
2007-10-24 14:00:00,4.32,4.33,4.28,4.33,180500.0,3.947,3.9562,3.9105,3.9562,180500.0
2007-10-24 14:30:00,4.33,4.37,4.32,4.36,275500.0,3.9562,3.9927,3.947,3.9836,275500.0
2007-10-24 15:00:00,4.36,4.42,4.36,4.42,374000.0,3.9836,4.0384,3.9836,4.0384,374000.0
2007-10-24 15:30:00,4.42,4.43,4.39,4.41,871000.0,4.0384,4.0475,4.011,4.0292,871000.0
2007-10-25 09:30:00,4.42,4.43,4.37,4.37,131000.0,4.0384,4.0475,3.9927,3.9927,131000.0
2007-10-25 10:00:00,4.38,4.45,4.36,4.43,203000.0,4.0018,4.0658,3.9836,4.0475,203000.0
2007-10-25 10:30:00,4.43,4.43,4.39,4.41,187000.0,4.0475,4.0475,4.011,4.0292,187000.0
2007-10-25 11:00:00,4.41,4.42,4.4,4.4,105500.0,4.0292,4.0384,4.0201,4.0201,105500.0
2007-10-25 11:30:00,4.4,4.41,4.39,4.39,110500.0,4.0201,4.0292,4.011,4.011,110500.0
2007-10-25 12:00:00,4.39,4.41,4.39,4.41,180000.0,4.011,4.0292,4.011,4.0292,180000.0
2007-10-25 12:30:00,4.4,4.4,4.39,4.4,33500.0,4.0201,4.0201,4.011,4.0201,33500.0
2007-10-25 13:00:00,4.4,4.42,4.39,4.4,147500.0,4.0201,4.0384,4.011,4.0201,147500.0
2007-10-25 13:30:00,4.4,4.41,4.39,4.4,98000.0,4.0201,4.0292,4.011,4.0201,98000.0
2007-10-25 14:00:00,4.41,4.46,4.4,4.45,301500.0,4.0292,4.0749,4.0201,4.0658,301500.0
2007-10-25 14:30:00,4.46,4.46,4.42,4.44,372500.0,4.0749,4.0749,4.0384,4.0567,372500.0
2007-10-25 15:00:00,4.42,4.44,4.4,4.41,366000.0,4.0384,4.0567,4.0201,4.0292,366000.0
2007-10-25 15:30:00,4.41,4.46,4.41,4.45,281000.0,4.0292,4.0749,4.0292,4.0658,281000.0
2007-10-26 09:30:00,4.48,4.49,4.41,4.46,156500.0,4.0932,4.1023,4.0292,4.0749,156500.0
2007-10-26 10:00:00,4.45,4.46,4.43,4.44,87500.0,4.0658,4.0749,4.0475,4.0567,87500.0
2007-10-26 10:30:00,4.44,4.44,4.4,4.42,235500.0,4.0567,4.0567,4.0201,4.0384,235500.0
2007-10-26 11:00:00,4.43,4.44,4.41,4.41,140000.0,4.0475,4.0567,4.0292,4.0292,140000.0
2007-10-26 11:30:00,4.41,4.42,4.41,4.42,98500.0,4.0292,4.0384,4.0292,4.0384,98500.0
2007-10-26 12:00:00,4.42,4.43,4.41,4.42,199500.0,4.0384,4.0475,4.0292,4.0384,199500.0
2007-10-26 12:30:00,4.43,4.46,4.42,4.45,147500.0,4.0475,4.0749,4.0384,4.0658,147500.0
2007-10-26 13:00:00,4.45,4.46,4.44,4.44,73500.0,4.0658,4.0749,4.0567,4.0567,73500.0
2007-10-26 13:30:00,4.44,4.46,4.44,4.45,160500.0,4.0567,4.0749,4.0567,4.0658,160500.0
2007-10-26 14:00:00,4.45,4.48,4.45,4.46,132000.0,4.0658,4.0932,4.0658,4.0749,132000.0
2007-10-26 14:30:00,4.46,4.47,4.45,4.47,158000.0,4.0749,4.0841,4.0658,4.0841,158000.0
2007-10-26 15:00:00,4.47,4.47,4.44,4.46,167500.0,4.0841,4.0841,4.0567,4.0749,167500.0
2007-10-26 15:30:00,4.46,4.49,4.45,4.48,393000.0,4.0749,4.1023,4.0658,4.0932,393000.0
2007-10-29 09:30:00,4.48,4.52,4.39,4.5,337500.0,4.0932,4.1297,4.011,4.1115,337500.0
2007-10-29 10:00:00,4.5,4.51,4.47,4.49,289000.0,4.1115,4.1206,4.0841,4.1023,289000.0
2007-10-29 10:30:00,4.49,4.5,4.46,4.49,337000.0,4.1023,4.1115,4.0749,4.1023,337000.0
2007-10-29 11:00:00,4.49,4.51,4.49,4.5,159500.0,4.1023,4.1206,4.1023,4.1115,159500.0
2007-10-29 11:30:00,4.5,4.51,4.49,4.5,62500.0,4.1115,4.1206,4.1023,4.1115,62500.0
2007-10-29 12:00:00,4.5,4.52,4.5,4.51,84000.0,4.1115,4.1297,4.1115,4.1206,84000.0
2007-10-29 12:30:00,4.51,4.52,4.5,4.52,130000.0,4.1206,4.1297,4.1115,4.1297,130000.0
2007-10-29 13:00:00,4.52,4.55,4.52,4.54,131000.0,4.1297,4.1572,4.1297,4.148,131000.0
2007-10-29 13:30:00,4.53,4.57,4.53,4.57,502000.0,4.1389,4.1754,4.1389,4.1754,502000.0
2007-10-29 14:00:00,4.57,4.58,4.54,4.54,205000.0,4.1754,4.1846,4.148,4.148,205000.0
2007-10-29 14:30:00,4.53,4.55,4.53,4.55,195500.0,4.1389,4.1572,4.1389,4.1572,195500.0
2007-10-29 15:00:00,4.55,4.57,4.54,4.55,131500.0,4.1572,4.1754,4.148,4.1572,131500.0
2007-10-29 15:30:00,4.55,4.57,4.54,4.57,296000.0,4.1572,4.1754,4.148,4.1754,296000.0
2007-10-30 09:30:00,4.57,4.57,4.51,4.52,312000.0,4.1754,4.1754,4.1206,4.1297,312000.0
2007-10-30 10:00:00,4.52,4.55,4.52,4.55,1528000.0,4.1297,4.1572,4.1297,4.1572,1528000.0
2007-10-30 10:30:00,4.55,4.56,4.53,4.54,168500.0,4.1572,4.1663,4.1389,4.148,168500.0
2007-10-30 11:00:00,4.54,4.54,4.53,4.53,207000.0,4.148,4.148,4.1389,4.1389,207000.0
2007-10-30 11:30:00,4.53,4.54,4.52,4.53,148500.0,4.1389,4.148,4.1297,4.1389,148500.0
2007-10-30 12:00:00,4.53,4.54,4.53,4.53,86500.0,4.1389,4.148,4.1389,4.1389,86500.0
2007-10-30 12:30:00,4.54,4.56,4.53,4.55,56000.0,4.148,4.1663,4.1389,4.1572,56000.0
2007-10-30 13:00:00,4.55,4.57,4.55,4.56,90000.0,4.1572,4.1754,4.1572,4.1663,90000.0
2007-10-30 13:30:00,4.57,4.61,4.56,4.61,624500.0,4.1754,4.212,4.1663,4.212,624500.0
2007-10-30 14:00:00,4.61,4.61,4.59,4.59,230000.0,4.212,4.212,4.1937,4.1937,230000.0
2007-10-30 14:30:00,4.59,4.6,4.59,4.59,239000.0,4.1937,4.2028,4.1937,4.1937,239000.0
2007-10-30 15:00:00,4.59,4.6,4.55,4.55,293500.0,4.1937,4.2028,4.1572,4.1572,293500.0
2007-10-30 15:30:00,4.55,4.56,4.55,4.56,334000.0,4.1572,4.1663,4.1572,4.1663,334000.0
2007-10-31 09:30:00,4.59,4.59,4.53,4.53,268000.0,4.1937,4.1937,4.1389,4.1389,268000.0
2007-10-31 10:00:00,4.54,4.57,4.54,4.57,129000.0,4.148,4.1754,4.148,4.1754,129000.0
2007-10-31 10:30:00,4.57,4.6,4.57,4.59,303000.0,4.1754,4.2028,4.1754,4.1937,303000.0
2007-10-31 11:00:00,4.59,4.61,4.59,4.6,243500.0,4.1937,4.212,4.1937,4.2028,243500.0
2007-10-31 11:30:00,4.6,4.6,4.59,4.6,114000.0,4.2028,4.2028,4.1937,4.2028,114000.0
2007-10-31 12:00:00,4.6,4.6,4.59,4.6,175500.0,4.2028,4.2028,4.1937,4.2028,175500.0
2007-10-31 12:30:00,4.6,4.6,4.6,4.6,74000.0,4.2028,4.2028,4.2028,4.2028,74000.0
2007-10-31 13:00:00,4.6,4.62,4.6,4.61,80000.0,4.2028,4.2211,4.2028,4.212,80000.0
2007-10-31 13:30:00,4.61,4.63,4.6,4.6,89000.0,4.212,4.2303,4.2028,4.2028,89000.0
2007-10-31 14:00:00,4.61,4.62,4.5,4.56,184500.0,4.212,4.2211,4.1115,4.1663,184500.0
2007-10-31 14:30:00,4.57,4.7,4.57,4.7,335500.0,4.1754,4.2942,4.1754,4.2942,335500.0
2007-10-31 15:00:00,4.7,4.7,4.63,4.65,221000.0,4.2942,4.2942,4.2303,4.2485,221000.0
2007-10-31 15:30:00,4.64,4.67,4.63,4.66,229000.0,4.2394,4.2668,4.2303,4.2577,229000.0
2007-11-01 09:30:00,4.58,4.64,4.5,4.56,381000.0,4.1846,4.2394,4.1115,4.1663,381000.0
2007-11-01 10:00:00,4.55,4.58,4.55,4.57,201000.0,4.1572,4.1846,4.1572,4.1754,201000.0
2007-11-01 10:30:00,4.57,4.61,4.56,4.58,195000.0,4.1754,4.212,4.1663,4.1846,195000.0
2007-11-01 11:00:00,4.58,4.6,4.58,4.6,225000.0,4.1846,4.2028,4.1846,4.2028,225000.0
2007-11-01 11:30:00,4.6,4.6,4.58,4.58,249000.0,4.2028,4.2028,4.1846,4.1846,249000.0
2007-11-01 12:00:00,4.58,4.6,4.58,4.58,137500.0,4.1846,4.2028,4.1846,4.1846,137500.0
2007-11-01 12:30:00,4.58,4.61,4.58,4.6,161500.0,4.1846,4.212,4.1846,4.2028,161500.0
2007-11-01 13:00:00,4.6,4.63,4.6,4.61,97000.0,4.2028,4.2303,4.2028,4.212,97000.0
2007-11-01 13:30:00,4.61,4.63,4.61,4.62,577500.0,4.212,4.2303,4.212,4.2211,577500.0
2007-11-01 14:00:00,4.62,4.63,4.61,4.61,139500.0,4.2211,4.2303,4.212,4.212,139500.0
2007-11-01 14:30:00,4.61,4.64,4.61,4.62,118000.0,4.212,4.2394,4.212,4.2211,118000.0
2007-11-01 15:00:00,4.62,4.63,4.58,4.58,183500.0,4.2211,4.2303,4.1846,4.1846,183500.0
2007-11-01 15:30:00,4.58,4.61,4.57,4.58,1266500.0,4.1846,4.212,4.1754,4.1846,1266500.0
2007-11-02 09:30:00,4.62,4.65,4.41,4.53,511000.0,4.2211,4.2485,4.0292,4.1389,511000.0
2007-11-02 10:00:00,4.55,4.55,4.5,4.55,268500.0,4.1572,4.1572,4.1115,4.1572,268500.0
2007-11-02 10:30:00,4.55,4.61,4.55,4.61,177000.0,4.1572,4.212,4.1572,4.212,177000.0
2007-11-02 11:00:00,4.61,4.64,4.57,4.57,214500.0,4.212,4.2394,4.1754,4.1754,214500.0
2007-11-02 11:30:00,4.57,4.59,4.55,4.57,191000.0,4.1754,4.1937,4.1572,4.1754,191000.0
2007-11-02 12:00:00,4.58,4.62,4.57,4.62,228000.0,4.1846,4.2211,4.1754,4.2211,228000.0
2007-11-02 12:30:00,4.62,4.66,4.61,4.65,191500.0,4.2211,4.2577,4.212,4.2485,191500.0
2007-11-02 13:00:00,4.64,4.68,4.64,4.66,317000.0,4.2394,4.2759,4.2394,4.2577,317000.0
2007-11-02 13:30:00,4.66,4.7,4.66,4.7,157000.0,4.2577,4.2942,4.2577,4.2942,157000.0
2007-11-02 14:00:00,4.7,4.71,4.67,4.68,217500.0,4.2942,4.3033,4.2668,4.2759,217500.0
2007-11-02 14:30:00,4.68,4.68,4.62,4.63,246500.0,4.2759,4.2759,4.2211,4.2303,246500.0
2007-11-02 15:00:00,4.62,4.67,4.62,4.65,115500.0,4.2211,4.2668,4.2211,4.2485,115500.0
2007-11-02 15:30:00,4.65,4.66,4.63,4.65,271500.0,4.2485,4.2577,4.2303,4.2485,271500.0
2007-11-05 09:30:00,4.47,4.58,4.47,4.57,453500.0,4.0841,4.1846,4.0841,4.1754,453500.0
2007-11-05 10:00:00,4.57,4.6,4.56,4.58,338000.0,4.1754,4.2028,4.1663,4.1846,338000.0
2007-11-05 10:30:00,4.58,4.61,4.57,4.6,217000.0,4.1846,4.212,4.1754,4.2028,217000.0
2007-11-05 11:00:00,4.58,4.6,4.57,4.59,167500.0,4.1846,4.2028,4.1754,4.1937,167500.0
2007-11-05 11:30:00,4.59,4.61,4.58,4.6,163000.0,4.1937,4.212,4.1846,4.2028,163000.0
2007-11-05 12:00:00,4.6,4.61,4.59,4.59,120000.0,4.2028,4.212,4.1937,4.1937,120000.0
2007-11-05 12:30:00,4.59,4.61,4.59,4.6,112000.0,4.1937,4.212,4.1937,4.2028,112000.0
2007-11-05 13:00:00,4.61,4.62,4.6,4.61,144000.0,4.212,4.2211,4.2028,4.212,144000.0
2007-11-05 13:30:00,4.62,4.64,4.61,4.64,231000.0,4.2211,4.2394,4.212,4.2394,231000.0
2007-11-05 14:00:00,4.64,4.65,4.61,4.61,780000.0,4.2394,4.2485,4.212,4.212,780000.0
2007-11-05 14:30:00,4.61,4.67,4.61,4.67,290000.0,4.212,4.2668,4.212,4.2668,290000.0
2007-11-05 15:00:00,4.67,4.73,4.66,4.7,356000.0,4.2668,4.3216,4.2577,4.2942,356000.0
2007-11-05 15:30:00,4.7,4.72,4.68,4.69,486000.0,4.2942,4.3125,4.2759,4.2851,486000.0
2007-11-06 09:30:00,4.69,4.72,4.64,4.68,139000.0,4.2851,4.3125,4.2394,4.2759,139000.0
2007-11-06 10:00:00,4.67,4.68,4.65,4.66,163000.0,4.2668,4.2759,4.2485,4.2577,163000.0
2007-11-06 10:30:00,4.65,4.67,4.65,4.67,127000.0,4.2485,4.2668,4.2485,4.2668,127000.0
2007-11-06 11:00:00,4.67,4.68,4.65,4.68,50500.0,4.2668,4.2759,4.2485,4.2759,50500.0
2007-11-06 11:30:00,4.67,4.68,4.65,4.67,99000.0,4.2668,4.2759,4.2485,4.2668,99000.0
2007-11-06 12:00:00,4.67,4.69,4.66,4.68,183500.0,4.2668,4.2851,4.2577,4.2759,183500.0
2007-11-06 12:30:00,4.68,4.7,4.67,4.7,146500.0,4.2759,4.2942,4.2668,4.2942,146500.0
2007-11-06 13:00:00,4.7,4.7,4.69,4.7,138000.0,4.2942,4.2942,4.2851,4.2942,138000.0
2007-11-06 13:30:00,4.7,4.74,4.7,4.71,192000.0,4.2942,4.3308,4.2942,4.3033,192000.0
2007-11-06 14:00:00,4.71,4.72,4.7,4.71,401500.0,4.3033,4.3125,4.2942,4.3033,401500.0
2007-11-06 14:30:00,4.71,4.75,4.7,4.74,267500.0,4.3033,4.3399,4.2942,4.3308,267500.0
2007-11-06 15:00:00,4.74,4.78,4.73,4.78,166500.0,4.3308,4.3673,4.3216,4.3673,166500.0
2007-11-06 15:30:00,4.78,4.85,4.78,4.82,632500.0,4.3673,4.4313,4.3673,4.4038,632500.0
2007-11-07 09:30:00,4.78,4.78,4.67,4.69,341000.0,4.3673,4.3673,4.2668,4.2851,341000.0
2007-11-07 10:00:00,4.69,4.73,4.69,4.71,230000.0,4.2851,4.3216,4.2851,4.3033,230000.0
2007-11-07 10:30:00,4.72,4.72,4.63,4.63,250500.0,4.3125,4.3125,4.2303,4.2303,250500.0
2007-11-07 11:00:00,4.62,4.66,4.62,4.65,120000.0,4.2211,4.2577,4.2211,4.2485,120000.0
2007-11-07 11:30:00,4.65,4.67,4.65,4.66,67500.0,4.2485,4.2668,4.2485,4.2577,67500.0
2007-11-07 12:00:00,4.66,4.66,4.61,4.62,143000.0,4.2577,4.2577,4.212,4.2211,143000.0
2007-11-07 12:30:00,4.62,4.64,4.61,4.63,246500.0,4.2211,4.2394,4.212,4.2303,246500.0
2007-11-07 13:00:00,4.63,4.64,4.63,4.64,256500.0,4.2303,4.2394,4.2303,4.2394,256500.0
2007-11-07 13:30:00,4.64,4.65,4.63,4.65,247500.0,4.2394,4.2485,4.2303,4.2485,247500.0
2007-11-07 14:00:00,4.65,4.68,4.63,4.68,138500.0,4.2485,4.2759,4.2303,4.2759,138500.0
2007-11-07 14:30:00,4.68,4.68,4.64,4.65,126500.0,4.2759,4.2759,4.2394,4.2485,126500.0
2007-11-07 15:00:00,4.65,4.68,4.63,4.63,147500.0,4.2485,4.2759,4.2303,4.2303,147500.0
2007-11-07 15:30:00,4.63,4.68,4.63,4.65,524500.0,4.2303,4.2759,4.2303,4.2485,524500.0
2007-11-08 09:30:00,4.7,4.7,4.6,4.64,246000.0,4.2942,4.2942,4.2028,4.2394,246000.0
2007-11-08 10:00:00,4.63,4.71,4.62,4.67,137000.0,4.2303,4.3033,4.2211,4.2668,137000.0
2007-11-08 10:30:00,4.68,4.69,4.65,4.68,215000.0,4.2759,4.2851,4.2485,4.2759,215000.0
2007-11-08 11:00:00,4.68,4.7,4.66,4.66,156000.0,4.2759,4.2942,4.2577,4.2577,156000.0
2007-11-08 11:30:00,4.67,4.69,4.67,4.69,166500.0,4.2668,4.2851,4.2668,4.2851,166500.0
2007-11-08 12:00:00,4.69,4.7,4.67,4.69,166000.0,4.2851,4.2942,4.2668,4.2851,166000.0
2007-11-08 12:30:00,4.69,4.7,4.66,4.66,158000.0,4.2851,4.2942,4.2577,4.2577,158000.0
2007-11-08 13:00:00,4.66,4.67,4.62,4.66,206000.0,4.2577,4.2668,4.2211,4.2577,206000.0
2007-11-08 13:30:00,4.65,4.68,4.63,4.68,147000.0,4.2485,4.2759,4.2303,4.2759,147000.0
2007-11-08 14:00:00,4.68,4.68,4.63,4.65,151500.0,4.2759,4.2759,4.2303,4.2485,151500.0
2007-11-08 14:30:00,4.65,4.68,4.63,4.68,144000.0,4.2485,4.2759,4.2303,4.2759,144000.0
2007-11-08 15:00:00,4.68,4.75,4.68,4.7,298000.0,4.2759,4.3399,4.2759,4.2942,298000.0
2007-11-08 15:30:00,4.71,4.74,4.68,4.71,358500.0,4.3033,4.3308,4.2759,4.3033,358500.0
2007-11-09 09:30:00,4.65,4.75,4.63,4.63,234000.0,4.2485,4.3399,4.2303,4.2303,234000.0
2007-11-09 10:00:00,4.63,4.68,4.61,4.62,213500.0,4.2303,4.2759,4.212,4.2211,213500.0
2007-11-09 10:30:00,4.61,4.62,4.59,4.61,354500.0,4.212,4.2211,4.1937,4.212,354500.0
2007-11-09 11:00:00,4.62,4.62,4.59,4.6,197000.0,4.2211,4.2211,4.1937,4.2028,197000.0
2007-11-09 11:30:00,4.6,4.64,4.59,4.63,203000.0,4.2028,4.2394,4.1937,4.2303,203000.0
2007-11-09 12:00:00,4.63,4.64,4.62,4.62,219000.0,4.2303,4.2394,4.2211,4.2211,219000.0
2007-11-09 12:30:00,4.62,4.66,4.62,4.64,618500.0,4.2211,4.2577,4.2211,4.2394,618500.0
2007-11-09 13:00:00,4.65,4.65,4.61,4.61,189000.0,4.2485,4.2485,4.212,4.212,189000.0
2007-11-09 13:30:00,4.61,4.63,4.61,4.63,91000.0,4.212,4.2303,4.212,4.2303,91000.0
2007-11-09 14:00:00,4.62,4.67,4.62,4.66,175000.0,4.2211,4.2668,4.2211,4.2577,175000.0
2007-11-09 14:30:00,4.66,4.66,4.62,4.62,200000.0,4.2577,4.2577,4.2211,4.2211,200000.0
2007-11-09 15:00:00,4.62,4.66,4.62,4.63,204500.0,4.2211,4.2577,4.2211,4.2303,204500.0
2007-11-09 15:30:00,4.63,4.64,4.6,4.62,663000.0,4.2303,4.2394,4.2028,4.2211,663000.0
2007-11-12 09:30:00,4.62,4.64,4.52,4.62,214500.0,4.2211,4.2394,4.1297,4.2211,214500.0
2007-11-12 10:00:00,4.62,4.65,4.6,4.65,202000.0,4.2211,4.2485,4.2028,4.2485,202000.0
2007-11-12 10:30:00,4.65,4.67,4.62,4.65,184000.0,4.2485,4.2668,4.2211,4.2485,184000.0
2007-11-12 11:00:00,4.65,4.7,4.65,4.68,131000.0,4.2485,4.2942,4.2485,4.2759,131000.0
2007-11-12 11:30:00,4.68,4.7,4.68,4.69,132000.0,4.2759,4.2942,4.2759,4.2851,132000.0
2007-11-12 12:00:00,4.69,4.7,4.68,4.69,249000.0,4.2851,4.2942,4.2759,4.2851,249000.0
2007-11-12 12:30:00,4.69,4.72,4.69,4.7,117500.0,4.2851,4.3125,4.2851,4.2942,117500.0
2007-11-12 13:00:00,4.7,4.71,4.68,4.71,124500.0,4.2942,4.3033,4.2759,4.3033,124500.0
2007-11-12 13:30:00,4.71,4.71,4.68,4.69,197000.0,4.3033,4.3033,4.2759,4.2851,197000.0
2007-11-12 14:00:00,4.69,4.7,4.64,4.66,137500.0,4.2851,4.2942,4.2394,4.2577,137500.0
2007-11-12 14:30:00,4.67,4.71,4.67,4.69,132500.0,4.2668,4.3033,4.2668,4.2851,132500.0
2007-11-12 15:00:00,4.69,4.69,4.62,4.62,169000.0,4.2851,4.2851,4.2211,4.2211,169000.0
2007-11-12 15:30:00,4.62,4.64,4.58,4.58,434500.0,4.2211,4.2394,4.1846,4.1846,434500.0
2007-11-13 09:30:00,4.53,4.58,4.37,4.45,838500.0,4.1389,4.1846,3.9927,4.0658,838500.0
2007-11-13 10:00:00,4.44,4.47,4.39,4.42,571500.0,4.0567,4.0841,4.011,4.0384,571500.0
2007-11-13 10:30:00,4.42,4.44,4.4,4.43,436500.0,4.0384,4.0567,4.0201,4.0475,436500.0
2007-11-13 11:00:00,4.43,4.46,4.43,4.45,259000.0,4.0475,4.0749,4.0475,4.0658,259000.0
2007-11-13 11:30:00,4.45,4.48,4.45,4.46,420000.0,4.0658,4.0932,4.0658,4.0749,420000.0
2007-11-13 12:00:00,4.46,4.46,4.43,4.43,207000.0,4.0749,4.0749,4.0475,4.0475,207000.0
2007-11-13 12:30:00,4.43,4.45,4.42,4.43,246000.0,4.0475,4.0658,4.0384,4.0475,246000.0
2007-11-13 13:00:00,4.43,4.44,4.42,4.43,186500.0,4.0475,4.0567,4.0384,4.0475,186500.0
2007-11-13 13:30:00,4.43,4.44,4.4,4.4,165500.0,4.0475,4.0567,4.0201,4.0201,165500.0
2007-11-13 14:00:00,4.4,4.43,4.4,4.43,341000.0,4.0201,4.0475,4.0201,4.0475,341000.0
2007-11-13 14:30:00,4.43,4.46,4.43,4.45,364500.0,4.0475,4.0749,4.0475,4.0658,364500.0
2007-11-13 15:00:00,4.45,4.48,4.45,4.45,294000.0,4.0658,4.0932,4.0658,4.0658,294000.0
2007-11-13 15:30:00,4.45,4.47,4.45,4.45,536000.0,4.0658,4.0841,4.0658,4.0658,536000.0
2007-11-14 09:30:00,4.44,4.52,4.44,4.5,272000.0,4.0567,4.1297,4.0567,4.1115,272000.0
2007-11-14 10:00:00,4.5,4.53,4.49,4.49,152000.0,4.1115,4.1389,4.1023,4.1023,152000.0
2007-11-14 10:30:00,4.49,4.53,4.49,4.52,115500.0,4.1023,4.1389,4.1023,4.1297,115500.0
2007-11-14 11:00:00,4.52,4.56,4.51,4.55,180500.0,4.1297,4.1663,4.1206,4.1572,180500.0
2007-11-14 11:30:00,4.55,4.57,4.53,4.55,102000.0,4.1572,4.1754,4.1389,4.1572,102000.0
2007-11-14 12:00:00,4.55,4.56,4.52,4.55,446500.0,4.1572,4.1663,4.1297,4.1572,446500.0
2007-11-14 12:30:00,4.55,4.56,4.53,4.54,296500.0,4.1572,4.1663,4.1389,4.148,296500.0
2007-11-14 13:00:00,4.55,4.55,4.53,4.54,77000.0,4.1572,4.1572,4.1389,4.148,77000.0
2007-11-14 13:30:00,4.54,4.56,4.53,4.53,118000.0,4.148,4.1663,4.1389,4.1389,118000.0
2007-11-14 14:00:00,4.52,4.57,4.51,4.54,79000.0,4.1297,4.1754,4.1206,4.148,79000.0
2007-11-14 14:30:00,4.54,4.55,4.51,4.52,80500.0,4.148,4.1572,4.1206,4.1297,80500.0
2007-11-14 15:00:00,4.52,4.56,4.51,4.55,182000.0,4.1297,4.1663,4.1206,4.1572,182000.0
2007-11-14 15:30:00,4.55,4.56,4.49,4.55,368500.0,4.1572,4.1663,4.1023,4.1572,368500.0
2007-11-15 09:30:00,4.64,4.64,4.48,4.53,440500.0,4.2394,4.2394,4.0932,4.1389,440500.0
2007-11-15 10:00:00,4.53,4.57,4.49,4.57,158000.0,4.1389,4.1754,4.1023,4.1754,158000.0
2007-11-15 10:30:00,4.57,4.6,4.57,4.57,317000.0,4.1754,4.2028,4.1754,4.1754,317000.0
2007-11-15 11:00:00,4.56,4.6,4.56,4.58,86000.0,4.1663,4.2028,4.1663,4.1846,86000.0
2007-11-15 11:30:00,4.58,4.71,4.58,4.69,1750500.0,4.1846,4.3033,4.1846,4.2851,1750500.0
2007-11-15 12:00:00,4.7,4.71,4.62,4.63,255500.0,4.2942,4.3033,4.2211,4.2303,255500.0
2007-11-15 12:30:00,4.63,4.63,4.58,4.63,152000.0,4.2303,4.2303,4.1846,4.2303,152000.0
2007-11-15 13:00:00,4.62,4.64,4.59,4.61,110500.0,4.2211,4.2394,4.1937,4.212,110500.0
2007-11-15 13:30:00,4.61,4.63,4.6,4.61,215000.0,4.212,4.2303,4.2028,4.212,215000.0
2007-11-15 14:00:00,4.61,4.62,4.58,4.61,420000.0,4.212,4.2211,4.1846,4.212,420000.0
2007-11-15 14:30:00,4.61,4.63,4.55,4.55,209500.0,4.212,4.2303,4.1572,4.1572,209500.0
2007-11-15 15:00:00,4.55,4.68,4.55,4.63,327500.0,4.1572,4.2759,4.1572,4.2303,327500.0
2007-11-15 15:30:00,4.63,4.7,4.58,4.65,530000.0,4.2303,4.2942,4.1846,4.2485,530000.0
2007-11-16 09:30:00,4.66,4.73,4.66,4.72,456500.0,4.2577,4.3216,4.2577,4.3125,456500.0
2007-11-16 10:00:00,4.72,4.72,4.63,4.69,263000.0,4.3125,4.3125,4.2303,4.2851,263000.0
2007-11-16 10:30:00,4.69,4.76,4.68,4.74,251000.0,4.2851,4.349,4.2759,4.3308,251000.0
2007-11-16 11:00:00,4.75,4.77,4.73,4.73,134500.0,4.3399,4.3582,4.3216,4.3216,134500.0
2007-11-16 11:30:00,4.73,4.77,4.71,4.76,125000.0,4.3216,4.3582,4.3033,4.349,125000.0
2007-11-16 12:00:00,4.76,4.77,4.76,4.76,149000.0,4.349,4.3582,4.349,4.349,149000.0
2007-11-16 12:30:00,4.76,4.78,4.73,4.74,81000.0,4.349,4.3673,4.3216,4.3308,81000.0
2007-11-16 13:00:00,4.74,4.75,4.7,4.71,100500.0,4.3308,4.3399,4.2942,4.3033,100500.0
2007-11-16 13:30:00,4.71,4.76,4.7,4.71,75000.0,4.3033,4.349,4.2942,4.3033,75000.0
2007-11-16 14:00:00,4.71,4.74,4.7,4.74,109000.0,4.3033,4.3308,4.2942,4.3308,109000.0
2007-11-16 14:30:00,4.73,4.73,4.7,4.72,134000.0,4.3216,4.3216,4.2942,4.3125,134000.0
2007-11-16 15:00:00,4.72,4.72,4.69,4.71,155000.0,4.3125,4.3125,4.2851,4.3033,155000.0
2007-11-16 15:30:00,4.7,4.75,4.68,4.73,211500.0,4.2942,4.3399,4.2759,4.3216,211500.0
2007-11-19 09:30:00,4.7,4.7,4.54,4.54,332000.0,4.2942,4.2942,4.148,4.148,332000.0
2007-11-19 10:00:00,4.54,4.6,4.53,4.59,212000.0,4.148,4.2028,4.1389,4.1937,212000.0
2007-11-19 10:30:00,4.59,4.6,4.52,4.53,229000.0,4.1937,4.2028,4.1297,4.1389,229000.0
2007-11-19 11:00:00,4.53,4.53,4.47,4.48,201000.0,4.1389,4.1389,4.0841,4.0932,201000.0
2007-11-19 11:30:00,4.48,4.51,4.43,4.44,273500.0,4.0932,4.1206,4.0475,4.0567,273500.0
2007-11-19 12:00:00,4.43,4.46,4.42,4.45,140500.0,4.0475,4.0749,4.0384,4.0658,140500.0
2007-11-19 12:30:00,4.45,4.47,4.44,4.46,205500.0,4.0658,4.0841,4.0567,4.0749,205500.0
2007-11-19 13:00:00,4.46,4.48,4.44,4.47,109000.0,4.0749,4.0932,4.0567,4.0841,109000.0
2007-11-19 13:30:00,4.47,4.48,4.45,4.45,106000.0,4.0841,4.0932,4.0658,4.0658,106000.0
2007-11-19 14:00:00,4.45,4.48,4.45,4.47,142500.0,4.0658,4.0932,4.0658,4.0841,142500.0
2007-11-19 14:30:00,4.47,4.51,4.46,4.5,330000.0,4.0841,4.1206,4.0749,4.1115,330000.0
2007-11-19 15:00:00,4.5,4.52,4.47,4.5,227000.0,4.1115,4.1297,4.0841,4.1115,227000.0
2007-11-19 15:30:00,4.5,4.51,4.49,4.49,326000.0,4.1115,4.1206,4.1023,4.1023,326000.0
2007-11-20 09:30:00,4.49,4.58,4.47,4.57,165500.0,4.1023,4.1846,4.0841,4.1754,165500.0
2007-11-20 10:00:00,4.57,4.58,4.53,4.55,76000.0,4.1754,4.1846,4.1389,4.1572,76000.0
2007-11-20 10:30:00,4.55,4.63,4.55,4.63,445500.0,4.1572,4.2303,4.1572,4.2303,445500.0
2007-11-20 11:00:00,4.63,4.67,4.63,4.65,222500.0,4.2303,4.2668,4.2303,4.2485,222500.0
2007-11-20 11:30:00,4.65,4.65,4.63,4.64,83000.0,4.2485,4.2485,4.2303,4.2394,83000.0
2007-11-20 12:00:00,4.64,4.64,4.55,4.55,125000.0,4.2394,4.2394,4.1572,4.1572,125000.0
2007-11-20 12:30:00,4.55,4.56,4.51,4.53,235500.0,4.1572,4.1663,4.1206,4.1389,235500.0
2007-11-20 13:00:00,4.53,4.53,4.45,4.48,289000.0,4.1389,4.1389,4.0658,4.0932,289000.0
2007-11-20 13:30:00,4.47,4.53,4.47,4.52,125500.0,4.0841,4.1389,4.0841,4.1297,125500.0
2007-11-20 14:00:00,4.51,4.54,4.43,4.43,206500.0,4.1206,4.148,4.0475,4.0475,206500.0
2007-11-20 14:30:00,4.43,4.45,4.43,4.44,331000.0,4.0475,4.0658,4.0475,4.0567,331000.0
2007-11-20 15:00:00,4.44,4.44,4.42,4.44,404500.0,4.0567,4.0567,4.0384,4.0567,404500.0
2007-11-20 15:30:00,4.44,4.52,4.44,4.47,663000.0,4.0567,4.1297,4.0567,4.0841,663000.0
2007-11-21 09:30:00,4.44,4.49,4.4,4.42,226000.0,4.0567,4.1023,4.0201,4.0384,226000.0
2007-11-21 10:00:00,4.42,4.45,4.41,4.41,162500.0,4.0384,4.0658,4.0292,4.0292,162500.0
2007-11-21 10:30:00,4.41,4.42,4.35,4.37,241000.0,4.0292,4.0384,3.9744,3.9927,241000.0
2007-11-21 11:00:00,4.36,4.4,4.35,4.4,265000.0,3.9836,4.0201,3.9744,4.0201,265000.0
2007-11-21 11:30:00,4.4,4.41,4.38,4.39,286500.0,4.0201,4.0292,4.0018,4.011,286500.0
2007-11-21 12:00:00,4.38,4.39,4.36,4.37,323000.0,4.0018,4.011,3.9836,3.9927,323000.0
2007-11-21 12:30:00,4.38,4.42,4.38,4.42,353000.0,4.0018,4.0384,4.0018,4.0384,353000.0
2007-11-21 13:00:00,4.41,4.42,4.39,4.4,230500.0,4.0292,4.0384,4.011,4.0201,230500.0
2007-11-21 13:30:00,4.4,4.43,4.4,4.42,122000.0,4.0201,4.0475,4.0201,4.0384,122000.0
2007-11-21 14:00:00,4.43,4.45,4.42,4.44,64500.0,4.0475,4.0658,4.0384,4.0567,64500.0
2007-11-21 14:30:00,4.44,4.45,4.43,4.44,62000.0,4.0567,4.0658,4.0475,4.0567,62000.0
2007-11-21 15:00:00,4.44,4.44,4.38,4.39,252500.0,4.0567,4.0567,4.0018,4.011,252500.0
2007-11-21 15:30:00,4.39,4.4,4.35,4.35,306500.0,4.011,4.0201,3.9744,3.9744,306500.0
2007-11-23 09:30:00,4.4,4.43,4.37,4.38,214000.0,4.0201,4.0475,3.9927,4.0018,214000.0
2007-11-23 10:00:00,4.39,4.43,4.39,4.4,177500.0,4.011,4.0475,4.011,4.0201,177500.0
2007-11-23 10:30:00,4.4,4.42,4.39,4.41,279000.0,4.0201,4.0384,4.011,4.0292,279000.0
2007-11-23 11:00:00,4.41,4.42,4.4,4.41,151500.0,4.0292,4.0384,4.0201,4.0292,151500.0
2007-11-23 11:30:00,4.41,4.43,4.4,4.4,219000.0,4.0292,4.0475,4.0201,4.0201,219000.0
2007-11-23 12:00:00,4.4,4.4,4.39,4.4,115500.0,4.0201,4.0201,4.011,4.0201,115500.0
2007-11-23 12:30:00,4.41,4.46,4.38,4.4,181000.0,4.0292,4.0749,4.0018,4.0201,181000.0
2007-11-26 09:30:00,4.42,4.44,4.38,4.43,276500.0,4.0384,4.0567,4.0018,4.0475,276500.0
2007-11-26 10:00:00,4.42,4.44,4.39,4.4,361500.0,4.0384,4.0567,4.011,4.0201,361500.0
2007-11-26 10:30:00,4.39,4.4,4.33,4.33,127000.0,4.011,4.0201,3.9562,3.9562,127000.0
2007-11-26 11:00:00,4.33,4.38,4.33,4.38,139000.0,3.9562,4.0018,3.9562,4.0018,139000.0
2007-11-26 11:30:00,4.38,4.39,4.37,4.38,63500.0,4.0018,4.011,3.9927,4.0018,63500.0
2007-11-26 12:00:00,4.39,4.43,4.39,4.43,81500.0,4.011,4.0475,4.011,4.0475,81500.0
2007-11-26 12:30:00,4.43,4.44,4.42,4.43,70000.0,4.0475,4.0567,4.0384,4.0475,70000.0
2007-11-26 13:00:00,4.43,4.44,4.41,4.41,53500.0,4.0475,4.0567,4.0292,4.0292,53500.0
2007-11-26 13:30:00,4.41,4.44,4.39,4.4,75000.0,4.0292,4.0567,4.011,4.0201,75000.0
2007-11-26 14:00:00,4.4,4.41,4.38,4.38,159000.0,4.0201,4.0292,4.0018,4.0018,159000.0
2007-11-26 14:30:00,4.38,4.4,4.36,4.36,137500.0,4.0018,4.0201,3.9836,3.9836,137500.0
2007-11-26 15:00:00,4.36,4.38,4.32,4.33,218500.0,3.9836,4.0018,3.947,3.9562,218500.0
2007-11-26 15:30:00,4.33,4.35,4.31,4.31,303000.0,3.9562,3.9744,3.9379,3.9379,303000.0
2007-11-27 09:30:00,4.32,4.35,4.3,4.3,566500.0,3.947,3.9744,3.9287,3.9287,566500.0
2007-11-27 10:00:00,4.3,4.31,4.24,4.25,457500.0,3.9287,3.9379,3.8739,3.8831,457500.0
2007-11-27 10:30:00,4.25,4.3,4.25,4.27,288500.0,3.8831,3.9287,3.8831,3.9013,288500.0
2007-11-27 11:00:00,4.27,4.27,4.21,4.22,647000.0,3.9013,3.9013,3.8465,3.8557,647000.0
2007-11-27 11:30:00,4.22,4.29,4.22,4.25,477500.0,3.8557,3.9196,3.8557,3.8831,477500.0
2007-11-27 12:00:00,4.25,4.28,4.25,4.26,252000.0,3.8831,3.9105,3.8831,3.8922,252000.0
2007-11-27 12:30:00,4.26,4.3,4.26,4.27,481500.0,3.8922,3.9287,3.8922,3.9013,481500.0
2007-11-27 13:00:00,4.27,4.28,4.25,4.25,335500.0,3.9013,3.9105,3.8831,3.8831,335500.0
2007-11-27 13:30:00,4.25,4.26,4.22,4.22,222000.0,3.8831,3.8922,3.8557,3.8557,222000.0
2007-11-27 14:00:00,4.22,4.22,4.21,4.21,206000.0,3.8557,3.8557,3.8465,3.8465,206000.0
2007-11-27 14:30:00,4.21,4.22,4.18,4.22,257500.0,3.8465,3.8557,3.8191,3.8557,257500.0
2007-11-27 15:00:00,4.22,4.23,4.2,4.22,184000.0,3.8557,3.8648,3.8374,3.8557,184000.0
2007-11-27 15:30:00,4.22,4.28,4.21,4.26,450000.0,3.8557,3.9105,3.8465,3.8922,450000.0
2007-11-28 09:30:00,4.3,4.36,4.29,4.31,236000.0,3.9287,3.9836,3.9196,3.9379,236000.0
2007-11-28 10:00:00,4.31,4.32,4.3,4.3,244000.0,3.9379,3.947,3.9287,3.9287,244000.0
2007-11-28 10:30:00,4.3,4.32,4.29,4.31,317500.0,3.9287,3.947,3.9196,3.9379,317500.0
2007-11-28 11:00:00,4.32,4.32,4.3,4.3,197500.0,3.947,3.947,3.9287,3.9287,197500.0
2007-11-28 11:30:00,4.3,4.3,4.29,4.29,221000.0,3.9287,3.9287,3.9196,3.9196,221000.0
2007-11-28 12:00:00,4.29,4.3,4.28,4.29,184000.0,3.9196,3.9287,3.9105,3.9196,184000.0
2007-11-28 12:30:00,4.29,4.31,4.28,4.31,140500.0,3.9196,3.9379,3.9105,3.9379,140500.0
2007-11-28 13:00:00,4.31,4.31,4.29,4.31,230000.0,3.9379,3.9379,3.9196,3.9379,230000.0
2007-11-28 13:30:00,4.31,4.32,4.31,4.31,169500.0,3.9379,3.947,3.9379,3.9379,169500.0
2007-11-28 14:00:00,4.31,4.35,4.31,4.33,173500.0,3.9379,3.9744,3.9379,3.9562,173500.0
2007-11-28 14:30:00,4.33,4.34,4.3,4.3,154000.0,3.9562,3.9653,3.9287,3.9287,154000.0
2007-11-28 15:00:00,4.31,4.35,4.3,4.34,304000.0,3.9379,3.9744,3.9287,3.9653,304000.0
2007-11-28 15:30:00,4.34,4.35,4.32,4.35,380500.0,3.9653,3.9744,3.947,3.9744,380500.0
2007-11-29 09:30:00,4.33,4.39,4.3,4.34,173000.0,3.9562,4.011,3.9287,3.9653,173000.0
2007-11-29 10:00:00,4.34,4.35,4.28,4.29,317000.0,3.9653,3.9744,3.9105,3.9196,317000.0
2007-11-29 10:30:00,4.29,4.33,4.29,4.32,258500.0,3.9196,3.9562,3.9196,3.947,258500.0
2007-11-29 11:00:00,4.32,4.34,4.3,4.32,187000.0,3.947,3.9653,3.9287,3.947,187000.0
2007-11-29 11:30:00,4.32,4.33,4.29,4.29,268500.0,3.947,3.9562,3.9196,3.9196,268500.0
2007-11-29 12:00:00,4.29,4.31,4.29,4.3,173000.0,3.9196,3.9379,3.9196,3.9287,173000.0
2007-11-29 12:30:00,4.3,4.3,4.29,4.3,83000.0,3.9287,3.9287,3.9196,3.9287,83000.0
2007-11-29 13:00:00,4.3,4.33,4.3,4.31,75000.0,3.9287,3.9562,3.9287,3.9379,75000.0
2007-11-29 13:30:00,4.31,4.33,4.3,4.31,82500.0,3.9379,3.9562,3.9287,3.9379,82500.0
2007-11-29 14:00:00,4.31,4.32,4.28,4.31,130500.0,3.9379,3.947,3.9105,3.9379,130500.0
2007-11-29 14:30:00,4.32,4.32,4.28,4.28,137500.0,3.947,3.947,3.9105,3.9105,137500.0
2007-11-29 15:00:00,4.28,4.3,4.28,4.29,179000.0,3.9105,3.9287,3.9105,3.9196,179000.0
2007-11-29 15:30:00,4.29,4.29,4.26,4.27,365500.0,3.9196,3.9196,3.8922,3.9013,365500.0
2007-11-30 09:30:00,4.23,4.32,4.21,4.23,652500.0,3.8648,3.947,3.8465,3.8648,652500.0
2007-11-30 10:00:00,4.24,4.24,4.19,4.2,357500.0,3.8739,3.8739,3.8282,3.8374,357500.0
2007-11-30 10:30:00,4.2,4.2,4.18,4.2,195500.0,3.8374,3.8374,3.8191,3.8374,195500.0
2007-11-30 11:00:00,4.2,4.25,4.2,4.24,128500.0,3.8374,3.8831,3.8374,3.8739,128500.0
2007-11-30 11:30:00,4.24,4.28,4.23,4.27,123000.0,3.8739,3.9105,3.8648,3.9013,123000.0
2007-11-30 12:00:00,4.28,4.28,4.25,4.26,201500.0,3.9105,3.9105,3.8831,3.8922,201500.0
2007-11-30 12:30:00,4.26,4.26,4.25,4.26,119000.0,3.8922,3.8922,3.8831,3.8922,119000.0
2007-11-30 13:00:00,4.26,4.26,4.25,4.26,118500.0,3.8922,3.8922,3.8831,3.8922,118500.0
2007-11-30 13:30:00,4.26,4.26,4.23,4.23,193500.0,3.8922,3.8922,3.8648,3.8648,193500.0
2007-11-30 14:00:00,4.23,4.24,4.22,4.23,161500.0,3.8648,3.8739,3.8557,3.8648,161500.0
2007-11-30 14:30:00,4.23,4.24,4.21,4.21,227000.0,3.8648,3.8739,3.8465,3.8465,227000.0
2007-11-30 15:00:00,4.21,4.21,4.18,4.21,335500.0,3.8465,3.8465,3.8191,3.8465,335500.0
2007-11-30 15:30:00,4.21,4.21,4.13,4.14,842000.0,3.8465,3.8465,3.7734,3.7826,842000.0
2007-12-03 09:30:00,4.19,4.19,4.13,4.14,203000.0,3.8282,3.8282,3.7734,3.7826,203000.0
2007-12-03 10:00:00,4.15,4.17,4.14,4.16,100000.0,3.7917,3.81,3.7826,3.8008,100000.0
2007-12-03 10:30:00,4.16,4.19,4.15,4.15,156500.0,3.8008,3.8282,3.7917,3.7917,156500.0
2007-12-03 11:00:00,4.15,4.18,4.14,4.18,71000.0,3.7917,3.8191,3.7826,3.8191,71000.0
2007-12-03 11:30:00,4.18,4.21,4.18,4.2,106000.0,3.8191,3.8465,3.8191,3.8374,106000.0
2007-12-03 12:00:00,4.2,4.21,4.17,4.21,207000.0,3.8374,3.8465,3.81,3.8465,207000.0
2007-12-03 12:30:00,4.21,4.22,4.2,4.21,109000.0,3.8465,3.8557,3.8374,3.8465,109000.0
2007-12-03 13:00:00,4.21,4.22,4.2,4.22,50500.0,3.8465,3.8557,3.8374,3.8557,50500.0
2007-12-03 13:30:00,4.22,4.22,4.16,4.16,79000.0,3.8557,3.8557,3.8008,3.8008,79000.0
2007-12-03 14:00:00,4.16,4.19,4.16,4.18,81000.0,3.8008,3.8282,3.8008,3.8191,81000.0
2007-12-03 14:30:00,4.18,4.2,4.17,4.2,78000.0,3.8191,3.8374,3.81,3.8374,78000.0
2007-12-03 15:00:00,4.2,4.2,4.16,4.18,100000.0,3.8374,3.8374,3.8008,3.8191,100000.0
2007-12-03 15:30:00,4.18,4.19,4.12,4.13,278000.0,3.8191,3.8282,3.7643,3.7734,278000.0
2007-12-04 09:30:00,4.1,4.12,4.05,4.12,365500.0,3.746,3.7643,3.7003,3.7643,365500.0
2007-12-04 10:00:00,4.11,4.12,4.08,4.09,133000.0,3.7551,3.7643,3.7277,3.7369,133000.0
2007-12-04 10:30:00,4.1,4.11,4.07,4.08,364500.0,3.746,3.7551,3.7186,3.7277,364500.0
2007-12-04 11:00:00,4.07,4.08,4.05,4.05,178000.0,3.7186,3.7277,3.7003,3.7003,178000.0
2007-12-04 11:30:00,4.04,4.05,4.04,4.05,201000.0,3.6912,3.7003,3.6912,3.7003,201000.0
2007-12-04 12:00:00,4.05,4.08,4.05,4.07,263500.0,3.7003,3.7277,3.7003,3.7186,263500.0
2007-12-04 12:30:00,4.07,4.09,4.05,4.09,231500.0,3.7186,3.7369,3.7003,3.7369,231500.0
2007-12-04 13:00:00,4.09,4.09,4.07,4.07,78000.0,3.7369,3.7369,3.7186,3.7186,78000.0
2007-12-04 13:30:00,4.07,4.09,4.07,4.09,62000.0,3.7186,3.7369,3.7186,3.7369,62000.0
2007-12-04 14:00:00,4.09,4.09,4.07,4.08,81500.0,3.7369,3.7369,3.7186,3.7277,81500.0
2007-12-04 14:30:00,4.08,4.09,4.07,4.08,33000.0,3.7277,3.7369,3.7186,3.7277,33000.0
2007-12-04 15:00:00,4.09,4.11,4.08,4.09,109000.0,3.7369,3.7551,3.7277,3.7369,109000.0
2007-12-04 15:30:00,4.1,4.1,4.05,4.05,247000.0,3.746,3.746,3.7003,3.7003,247000.0
2007-12-05 09:30:00,4.13,4.2,4.07,4.07,318000.0,3.7734,3.8374,3.7186,3.7186,318000.0
2007-12-05 10:00:00,4.07,4.1,4.07,4.07,121000.0,3.7186,3.746,3.7186,3.7186,121000.0
2007-12-05 10:30:00,4.07,4.09,4.06,4.06,126000.0,3.7186,3.7369,3.7095,3.7095,126000.0
2007-12-05 11:00:00,4.06,4.1,4.06,4.1,132500.0,3.7095,3.746,3.7095,3.746,132500.0
2007-12-05 11:30:00,4.11,4.16,4.1,4.14,173500.0,3.7551,3.8008,3.746,3.7826,173500.0
2007-12-05 12:00:00,4.14,4.15,4.14,4.14,111000.0,3.7826,3.7917,3.7826,3.7826,111000.0
2007-12-05 12:30:00,4.14,4.14,4.13,4.13,78500.0,3.7826,3.7826,3.7734,3.7734,78500.0
2007-12-05 13:00:00,4.13,4.14,4.12,4.13,129000.0,3.7734,3.7826,3.7643,3.7734,129000.0
2007-12-05 13:30:00,4.13,4.15,4.11,4.14,86000.0,3.7734,3.7917,3.7551,3.7826,86000.0
2007-12-05 14:00:00,4.14,4.16,4.13,4.14,199000.0,3.7826,3.8008,3.7734,3.7826,199000.0
2007-12-05 14:30:00,4.14,4.14,4.09,4.11,208000.0,3.7826,3.7826,3.7369,3.7551,208000.0
2007-12-05 15:00:00,4.11,4.13,4.11,4.13,118000.0,3.7551,3.7734,3.7551,3.7734,118000.0
2007-12-05 15:30:00,4.13,4.16,4.12,4.16,206000.0,3.7734,3.8008,3.7643,3.8008,206000.0
2007-12-06 09:30:00,4.15,4.2,4.08,4.19,208000.0,3.7917,3.8374,3.7277,3.8282,208000.0
2007-12-06 10:00:00,4.19,4.22,4.19,4.21,263000.0,3.8282,3.8557,3.8282,3.8465,263000.0
2007-12-06 10:30:00,4.21,4.24,4.2,4.23,259000.0,3.8465,3.8739,3.8374,3.8648,259000.0
2007-12-06 11:00:00,4.23,4.28,4.23,4.25,258500.0,3.8648,3.9105,3.8648,3.8831,258500.0
2007-12-06 11:30:00,4.26,4.28,4.26,4.28,51500.0,3.8922,3.9105,3.8922,3.9105,51500.0
2007-12-06 12:00:00,4.28,4.3,4.28,4.3,170000.0,3.9105,3.9287,3.9105,3.9287,170000.0
2007-12-06 12:30:00,4.3,4.34,4.3,4.33,270000.0,3.9287,3.9653,3.9287,3.9562,270000.0
2007-12-06 13:00:00,4.33,4.34,4.33,4.34,362000.0,3.9562,3.9653,3.9562,3.9653,362000.0
2007-12-06 13:30:00,4.33,4.33,4.32,4.32,136000.0,3.9562,3.9562,3.947,3.947,136000.0
2007-12-06 14:00:00,4.32,4.35,4.31,4.34,160500.0,3.947,3.9744,3.9379,3.9653,160500.0
2007-12-06 14:30:00,4.34,4.36,4.34,4.35,144500.0,3.9653,3.9836,3.9653,3.9744,144500.0
2007-12-06 15:00:00,4.35,4.36,4.34,4.36,156000.0,3.9744,3.9836,3.9653,3.9836,156000.0
2007-12-06 15:30:00,4.36,4.37,4.35,4.37,402000.0,3.9836,3.9927,3.9744,3.9927,402000.0
2007-12-07 09:30:00,4.32,4.39,4.32,4.37,243000.0,3.947,4.011,3.947,3.9927,243000.0
2007-12-07 10:00:00,4.37,4.37,4.32,4.32,143000.0,3.9927,3.9927,3.947,3.947,143000.0
2007-12-07 10:30:00,4.33,4.33,4.3,4.3,82000.0,3.9562,3.9562,3.9287,3.9287,82000.0
2007-12-07 11:00:00,4.3,4.32,4.3,4.31,53500.0,3.9287,3.947,3.9287,3.9379,53500.0
2007-12-07 11:30:00,4.31,4.35,4.31,4.35,62500.0,3.9379,3.9744,3.9379,3.9744,62500.0
2007-12-07 12:00:00,4.35,4.35,4.33,4.33,31500.0,3.9744,3.9744,3.9562,3.9562,31500.0
2007-12-07 12:30:00,4.32,4.36,4.31,4.36,268500.0,3.947,3.9836,3.9379,3.9836,268500.0
2007-12-07 13:00:00,4.35,4.35,4.33,4.34,142500.0,3.9744,3.9744,3.9562,3.9653,142500.0
2007-12-07 13:30:00,4.35,4.36,4.34,4.34,59000.0,3.9744,3.9836,3.9653,3.9653,59000.0
2007-12-07 14:00:00,4.34,4.34,4.31,4.32,58000.0,3.9653,3.9653,3.9379,3.947,58000.0
2007-12-07 14:30:00,4.32,4.33,4.31,4.32,50000.0,3.947,3.9562,3.9379,3.947,50000.0
2007-12-07 15:00:00,4.32,4.34,4.32,4.32,77500.0,3.947,3.9653,3.947,3.947,77500.0
2007-12-07 15:30:00,4.32,4.32,4.28,4.32,211500.0,3.947,3.947,3.9105,3.947,211500.0
2007-12-10 09:30:00,4.32,4.34,4.28,4.3,105500.0,3.947,3.9653,3.9105,3.9287,105500.0
2007-12-10 10:00:00,4.31,4.35,4.31,4.33,63000.0,3.9379,3.9744,3.9379,3.9562,63000.0
2007-12-10 10:30:00,4.33,4.35,4.32,4.34,381500.0,3.9562,3.9744,3.947,3.9653,381500.0
2007-12-10 11:00:00,4.33,4.35,4.32,4.33,174000.0,3.9562,3.9744,3.947,3.9562,174000.0
2007-12-10 11:30:00,4.33,4.35,4.33,4.35,126000.0,3.9562,3.9744,3.9562,3.9744,126000.0
2007-12-10 12:00:00,4.35,4.35,4.32,4.33,158000.0,3.9744,3.9744,3.947,3.9562,158000.0
2007-12-10 12:30:00,4.33,4.34,4.33,4.34,116500.0,3.9562,3.9653,3.9562,3.9653,116500.0
2007-12-10 13:00:00,4.34,4.38,4.34,4.38,41500.0,3.9653,4.0018,3.9653,4.0018,41500.0
2007-12-10 13:30:00,4.38,4.38,4.34,4.34,111500.0,4.0018,4.0018,3.9653,3.9653,111500.0
2007-12-10 14:00:00,4.34,4.35,4.33,4.34,68000.0,3.9653,3.9744,3.9562,3.9653,68000.0
2007-12-10 14:30:00,4.35,4.37,4.34,4.36,125000.0,3.9744,3.9927,3.9653,3.9836,125000.0
2007-12-10 15:00:00,4.35,4.37,4.35,4.36,108500.0,3.9744,3.9927,3.9744,3.9836,108500.0
2007-12-10 15:30:00,4.36,4.38,4.35,4.38,261000.0,3.9836,4.0018,3.9744,4.0018,261000.0
2007-12-11 09:30:00,4.4,4.4,4.29,4.3,267500.0,4.0201,4.0201,3.9196,3.9287,267500.0
2007-12-11 10:00:00,4.3,4.32,4.29,4.31,277500.0,3.9287,3.947,3.9196,3.9379,277500.0
2007-12-11 10:30:00,4.31,4.31,4.29,4.3,100000.0,3.9379,3.9379,3.9196,3.9287,100000.0
2007-12-11 11:00:00,4.29,4.36,4.27,4.36,135500.0,3.9196,3.9836,3.9013,3.9836,135500.0
2007-12-11 11:30:00,4.35,4.36,4.35,4.35,42500.0,3.9744,3.9836,3.9744,3.9744,42500.0
2007-12-11 12:00:00,4.35,4.39,4.35,4.39,96000.0,3.9744,4.011,3.9744,4.011,96000.0
2007-12-11 12:30:00,4.38,4.38,4.36,4.38,69500.0,4.0018,4.0018,3.9836,4.0018,69500.0
2007-12-11 13:00:00,4.38,4.4,4.37,4.4,262000.0,4.0018,4.0201,3.9927,4.0201,262000.0
2007-12-11 13:30:00,4.4,4.4,4.35,4.35,184000.0,4.0201,4.0201,3.9744,3.9744,184000.0
2007-12-11 14:00:00,4.35,4.36,4.24,4.26,210500.0,3.9744,3.9836,3.8739,3.8922,210500.0
2007-12-11 14:30:00,4.26,4.29,4.24,4.27,276500.0,3.8922,3.9196,3.8739,3.9013,276500.0
2007-12-11 15:00:00,4.26,4.27,4.24,4.25,254000.0,3.8922,3.9013,3.8739,3.8831,254000.0
2007-12-11 15:30:00,4.25,4.29,4.25,4.25,482500.0,3.8831,3.9196,3.8831,3.8831,482500.0
2007-12-12 09:30:00,4.37,4.42,4.32,4.35,375000.0,3.9927,4.0384,3.947,3.9744,375000.0
2007-12-12 10:00:00,4.35,4.36,4.32,4.35,80500.0,3.9744,3.9836,3.947,3.9744,80500.0
2007-12-12 10:30:00,4.36,4.36,4.32,4.34,135000.0,3.9836,3.9836,3.947,3.9653,135000.0
2007-12-12 11:00:00,4.34,4.38,4.34,4.35,209500.0,3.9653,4.0018,3.9653,3.9744,209500.0
2007-12-12 11:30:00,4.34,4.35,4.32,4.32,78000.0,3.9653,3.9744,3.947,3.947,78000.0
2007-12-12 12:00:00,4.32,4.35,4.32,4.33,97500.0,3.947,3.9744,3.947,3.9562,97500.0
2007-12-12 12:30:00,4.32,4.33,4.28,4.29,172500.0,3.947,3.9562,3.9105,3.9196,172500.0
2007-12-12 13:00:00,4.29,4.32,4.28,4.3,180500.0,3.9196,3.947,3.9105,3.9287,180500.0
2007-12-12 13:30:00,4.3,4.34,4.3,4.34,104500.0,3.9287,3.9653,3.9287,3.9653,104500.0
2007-12-12 14:00:00,4.33,4.35,4.32,4.35,229500.0,3.9562,3.9744,3.947,3.9744,229500.0
2007-12-12 14:30:00,4.35,4.4,4.34,4.39,444500.0,3.9744,4.0201,3.9653,4.011,444500.0
2007-12-12 15:00:00,4.39,4.39,4.31,4.34,335000.0,4.011,4.011,3.9379,3.9653,335000.0
2007-12-12 15:30:00,4.34,4.37,4.31,4.36,280000.0,3.9653,3.9927,3.9379,3.9836,280000.0
2007-12-13 09:30:00,4.31,4.33,4.24,4.29,352000.0,3.9379,3.9562,3.8739,3.9196,352000.0
2007-12-13 10:00:00,4.28,4.29,4.25,4.26,171500.0,3.9105,3.9196,3.8831,3.8922,171500.0
2007-12-13 10:30:00,4.26,4.29,4.24,4.25,142500.0,3.8922,3.9196,3.8739,3.8831,142500.0
2007-12-13 11:00:00,4.25,4.29,4.25,4.28,97000.0,3.8831,3.9196,3.8831,3.9105,97000.0
2007-12-13 11:30:00,4.28,4.29,4.27,4.29,91500.0,3.9105,3.9196,3.9013,3.9196,91500.0
2007-12-13 12:00:00,4.29,4.3,4.27,4.3,173000.0,3.9196,3.9287,3.9013,3.9287,173000.0
2007-12-13 12:30:00,4.29,4.31,4.28,4.3,103000.0,3.9196,3.9379,3.9105,3.9287,103000.0
2007-12-13 13:00:00,4.3,4.32,4.29,4.32,140000.0,3.9287,3.947,3.9196,3.947,140000.0
2007-12-13 13:30:00,4.32,4.33,4.31,4.32,84500.0,3.947,3.9562,3.9379,3.947,84500.0
2007-12-13 14:00:00,4.33,4.38,4.32,4.37,269500.0,3.9562,4.0018,3.947,3.9927,269500.0
2007-12-13 14:30:00,4.37,4.38,4.36,4.37,275000.0,3.9927,4.0018,3.9836,3.9927,275000.0
2007-12-13 15:00:00,4.37,4.39,4.36,4.39,252000.0,3.9927,4.011,3.9836,4.011,252000.0
2007-12-13 15:30:00,4.39,4.41,4.37,4.4,432500.0,4.011,4.0292,3.9927,4.0201,432500.0
2007-12-14 09:30:00,4.26,4.36,4.26,4.29,189000.0,3.8922,3.9836,3.8922,3.9196,189000.0
2007-12-14 10:00:00,4.3,4.31,4.26,4.28,265500.0,3.9287,3.9379,3.8922,3.9105,265500.0
2007-12-14 10:30:00,4.28,4.29,4.26,4.27,237500.0,3.9105,3.9196,3.8922,3.9013,237500.0
2007-12-14 11:00:00,4.27,4.28,4.25,4.26,189000.0,3.9013,3.9105,3.8831,3.8922,189000.0
2007-12-14 11:30:00,4.26,4.28,4.25,4.26,119000.0,3.8922,3.9105,3.8831,3.8922,119000.0
2007-12-14 12:00:00,4.26,4.29,4.26,4.26,94000.0,3.8922,3.9196,3.8922,3.8922,94000.0
2007-12-14 12:30:00,4.26,4.27,4.25,4.27,41500.0,3.8922,3.9013,3.8831,3.9013,41500.0
2007-12-14 13:00:00,4.28,4.29,4.27,4.28,39000.0,3.9105,3.9196,3.9013,3.9105,39000.0
2007-12-14 13:30:00,4.28,4.28,4.25,4.26,65000.0,3.9105,3.9105,3.8831,3.8922,65000.0
2007-12-14 14:00:00,4.26,4.26,4.23,4.25,90500.0,3.8922,3.8922,3.8648,3.8831,90500.0
2007-12-14 14:30:00,4.24,4.26,4.19,4.21,151000.0,3.8739,3.8922,3.8282,3.8465,151000.0
2007-12-14 15:00:00,4.21,4.23,4.19,4.22,147500.0,3.8465,3.8648,3.8282,3.8557,147500.0
2007-12-14 15:30:00,4.22,4.28,4.19,4.19,284500.0,3.8557,3.9105,3.8282,3.8282,284500.0
2007-12-17 09:30:00,4.17,4.17,4.07,4.07,190000.0,3.81,3.81,3.7186,3.7186,190000.0
2007-12-17 10:00:00,4.07,4.1,4.06,4.08,204000.0,3.7186,3.746,3.7095,3.7277,204000.0
2007-12-17 10:30:00,4.07,4.08,4.04,4.05,237000.0,3.7186,3.7277,3.6912,3.7003,237000.0
2007-12-17 11:00:00,4.05,4.06,4.04,4.05,93000.0,3.7003,3.7095,3.6912,3.7003,93000.0
2007-12-17 11:30:00,4.05,4.08,4.05,4.08,73500.0,3.7003,3.7277,3.7003,3.7277,73500.0
2007-12-17 12:00:00,4.08,4.1,4.08,4.1,65500.0,3.7277,3.746,3.7277,3.746,65500.0
2007-12-17 12:30:00,4.1,4.13,4.1,4.13,46500.0,3.746,3.7734,3.746,3.7734,46500.0
2007-12-17 13:00:00,4.13,4.13,4.1,4.11,64000.0,3.7734,3.7734,3.746,3.7551,64000.0
2007-12-17 13:30:00,4.11,4.11,4.09,4.1,53500.0,3.7551,3.7551,3.7369,3.746,53500.0
2007-12-17 14:00:00,4.09,4.12,4.09,4.12,70500.0,3.7369,3.7643,3.7369,3.7643,70500.0
2007-12-17 14:30:00,4.12,4.13,4.1,4.1,67000.0,3.7643,3.7734,3.746,3.746,67000.0
2007-12-17 15:00:00,4.11,4.11,4.08,4.1,80000.0,3.7551,3.7551,3.7277,3.746,80000.0
2007-12-17 15:30:00,4.1,4.13,4.06,4.06,265500.0,3.746,3.7734,3.7095,3.7095,265500.0
2007-12-18 09:30:00,4.08,4.11,4.06,4.08,85500.0,3.7277,3.7551,3.7095,3.7277,85500.0
2007-12-18 10:00:00,4.08,4.1,4.02,4.08,178000.0,3.7277,3.746,3.6729,3.7277,178000.0
2007-12-18 10:30:00,4.08,4.09,4.04,4.06,183500.0,3.7277,3.7369,3.6912,3.7095,183500.0
2007-12-18 11:00:00,4.06,4.1,4.05,4.09,200000.0,3.7095,3.746,3.7003,3.7369,200000.0
2007-12-18 11:30:00,4.09,4.09,4.03,4.04,130000.0,3.7369,3.7369,3.6821,3.6912,130000.0
2007-12-18 12:00:00,4.03,4.05,4.02,4.04,117000.0,3.6821,3.7003,3.6729,3.6912,117000.0
2007-12-18 12:30:00,4.04,4.07,4.04,4.07,25500.0,3.6912,3.7186,3.6912,3.7186,25500.0
2007-12-18 13:00:00,4.07,4.12,4.05,4.11,54500.0,3.7186,3.7643,3.7003,3.7551,54500.0
2007-12-18 13:30:00,4.11,4.15,4.1,4.12,138500.0,3.7551,3.7917,3.746,3.7643,138500.0
2007-12-18 14:00:00,4.11,4.15,4.11,4.14,96000.0,3.7551,3.7917,3.7551,3.7826,96000.0
2007-12-18 14:30:00,4.14,4.17,4.12,4.14,89500.0,3.7826,3.81,3.7643,3.7826,89500.0
2007-12-18 15:00:00,4.14,4.18,4.14,4.18,99500.0,3.7826,3.8191,3.7826,3.8191,99500.0
2007-12-18 15:30:00,4.17,4.17,4.14,4.16,203000.0,3.81,3.81,3.7826,3.8008,203000.0
2007-12-19 09:30:00,4.13,4.14,4.02,4.03,396500.0,3.7734,3.7826,3.6729,3.6821,396500.0
2007-12-19 10:00:00,4.03,4.04,4.01,4.02,224500.0,3.6821,3.6912,3.6638,3.6729,224500.0
2007-12-19 10:30:00,4.02,4.04,4.01,4.02,160000.0,3.6729,3.6912,3.6638,3.6729,160000.0
2007-12-19 11:00:00,4.02,4.04,4.02,4.02,113000.0,3.6729,3.6912,3.6729,3.6729,113000.0
2007-12-19 11:30:00,4.02,4.03,4.01,4.01,63500.0,3.6729,3.6821,3.6638,3.6638,63500.0
2007-12-19 12:00:00,4.01,4.07,4.01,4.06,238000.0,3.6638,3.7186,3.6638,3.7095,238000.0
2007-12-19 12:30:00,4.06,4.08,4.05,4.07,29500.0,3.7095,3.7277,3.7003,3.7186,29500.0
2007-12-19 13:00:00,4.07,4.07,4.05,4.06,50500.0,3.7186,3.7186,3.7003,3.7095,50500.0
2007-12-19 13:30:00,4.06,4.08,4.05,4.06,88000.0,3.7095,3.7277,3.7003,3.7095,88000.0
2007-12-19 14:00:00,4.06,4.1,4.06,4.1,176000.0,3.7095,3.746,3.7095,3.746,176000.0
2007-12-19 14:30:00,4.1,4.12,4.09,4.11,84000.0,3.746,3.7643,3.7369,3.7551,84000.0
2007-12-19 15:00:00,4.11,4.12,4.1,4.11,119500.0,3.7551,3.7643,3.746,3.7551,119500.0
2007-12-19 15:30:00,4.11,4.13,4.1,4.11,155000.0,3.7551,3.7734,3.746,3.7551,155000.0
2007-12-20 09:30:00,4.17,4.19,4.07,4.17,230500.0,3.81,3.8282,3.7186,3.81,230500.0
2007-12-20 10:00:00,4.18,4.19,4.17,4.18,47000.0,3.8191,3.8282,3.81,3.8191,47000.0
2007-12-20 10:30:00,4.18,4.22,4.17,4.21,103500.0,3.8191,3.8557,3.81,3.8465,103500.0
2007-12-20 11:00:00,4.21,4.22,4.17,4.21,104000.0,3.8465,3.8557,3.81,3.8465,104000.0
2007-12-20 11:30:00,4.2,4.21,4.14,4.17,99500.0,3.8374,3.8465,3.7826,3.81,99500.0
2007-12-20 12:00:00,4.16,4.19,4.14,4.19,72000.0,3.8008,3.8282,3.7826,3.8282,72000.0
2007-12-20 12:30:00,4.18,4.2,4.17,4.2,104000.0,3.8191,3.8374,3.81,3.8374,104000.0
2007-12-20 13:00:00,4.2,4.24,4.19,4.24,106000.0,3.8374,3.8739,3.8282,3.8739,106000.0
2007-12-20 13:30:00,4.23,4.28,4.22,4.27,149500.0,3.8648,3.9105,3.8557,3.9013,149500.0
2007-12-20 14:00:00,4.27,4.27,4.23,4.25,217000.0,3.9013,3.9013,3.8648,3.8831,217000.0
2007-12-20 14:30:00,4.25,4.29,4.24,4.25,131000.0,3.8831,3.9196,3.8739,3.8831,131000.0
2007-12-20 15:00:00,4.25,4.29,4.23,4.26,158500.0,3.8831,3.9196,3.8648,3.8922,158500.0
2007-12-20 15:30:00,4.26,4.33,4.26,4.31,381000.0,3.8922,3.9562,3.8922,3.9379,381000.0
2007-12-21 09:30:00,4.35,4.4,4.28,4.39,1556000.0,3.9744,4.0201,3.9105,4.011,1556000.0
2007-12-21 10:00:00,4.39,4.46,4.39,4.46,177500.0,4.011,4.0749,4.011,4.0749,177500.0
2007-12-21 10:30:00,4.46,4.47,4.43,4.43,185000.0,4.0749,4.0841,4.0475,4.0475,185000.0
2007-12-21 11:00:00,4.43,4.45,4.42,4.44,118500.0,4.0475,4.0658,4.0384,4.0567,118500.0
2007-12-21 11:30:00,4.44,4.45,4.43,4.45,67500.0,4.0567,4.0658,4.0475,4.0658,67500.0
2007-12-21 12:00:00,4.45,4.46,4.42,4.45,224000.0,4.0658,4.0749,4.0384,4.0658,224000.0
2007-12-21 12:30:00,4.45,4.45,4.41,4.41,224000.0,4.0658,4.0658,4.0292,4.0292,224000.0
2007-12-21 13:00:00,4.41,4.43,4.4,4.41,115500.0,4.0292,4.0475,4.0201,4.0292,115500.0
2007-12-21 13:30:00,4.41,4.44,4.41,4.44,101000.0,4.0292,4.0567,4.0292,4.0567,101000.0
2007-12-21 14:00:00,4.44,4.45,4.43,4.44,109500.0,4.0567,4.0658,4.0475,4.0567,109500.0
2007-12-21 14:30:00,4.45,4.45,4.43,4.43,144500.0,4.0658,4.0658,4.0475,4.0475,144500.0
2007-12-21 15:00:00,4.43,4.47,4.43,4.45,123500.0,4.0475,4.0841,4.0475,4.0658,123500.0
2007-12-21 15:30:00,4.45,4.46,4.43,4.46,188500.0,4.0658,4.0749,4.0475,4.0749,188500.0
2007-12-24 09:30:00,4.46,4.47,4.31,4.46,184000.0,4.0749,4.0841,3.9379,4.0749,184000.0
2007-12-24 10:00:00,4.46,4.48,4.45,4.48,86500.0,4.0749,4.0932,4.0658,4.0932,86500.0
2007-12-24 10:30:00,4.48,4.5,4.46,4.47,78500.0,4.0932,4.1115,4.0749,4.0841,78500.0
2007-12-24 11:00:00,4.47,4.47,4.44,4.45,71000.0,4.0841,4.0841,4.0567,4.0658,71000.0
2007-12-24 11:30:00,4.45,4.46,4.43,4.43,89500.0,4.0658,4.0749,4.0475,4.0475,89500.0
2007-12-24 12:00:00,4.44,4.46,4.42,4.44,176000.0,4.0567,4.0749,4.0384,4.0567,176000.0
2007-12-24 12:30:00,4.44,4.46,4.44,4.46,141500.0,4.0567,4.0749,4.0567,4.0749,141500.0
2007-12-24 13:00:00,4.46,4.47,4.45,4.47,16000.0,4.0749,4.0841,4.0658,4.0841,16000.0
2007-12-24 13:30:00,4.47,4.47,4.47,4.47,0.0,4.0841,4.0841,4.0841,4.0841,0.0
2007-12-24 14:00:00,4.47,4.47,4.47,4.47,0.0,4.0841,4.0841,4.0841,4.0841,0.0
2007-12-24 14:30:00,4.47,4.47,4.47,4.47,0.0,4.0841,4.0841,4.0841,4.0841,0.0
2007-12-24 15:00:00,4.47,4.47,4.47,4.47,0.0,4.0841,4.0841,4.0841,4.0841,0.0
2007-12-24 15:30:00,4.47,4.47,4.47,4.47,0.0,4.0841,4.0841,4.0841,4.0841,0.0
2007-12-26 09:30:00,4.43,4.43,4.37,4.38,106500.0,4.0475,4.0475,3.9927,4.0018,106500.0
2007-12-26 10:00:00,4.38,4.41,4.37,4.41,62000.0,4.0018,4.0292,3.9927,4.0292,62000.0
2007-12-26 10:30:00,4.41,4.44,4.41,4.44,45000.0,4.0292,4.0567,4.0292,4.0567,45000.0
2007-12-26 11:00:00,4.43,4.45,4.43,4.43,48000.0,4.0475,4.0658,4.0475,4.0475,48000.0
2007-12-26 11:30:00,4.43,4.44,4.43,4.44,35000.0,4.0475,4.0567,4.0475,4.0567,35000.0
2007-12-26 12:00:00,4.44,4.45,4.44,4.45,18500.0,4.0567,4.0658,4.0567,4.0658,18500.0
2007-12-26 12:30:00,4.45,4.47,4.45,4.47,68000.0,4.0658,4.0841,4.0658,4.0841,68000.0
2007-12-26 13:00:00,4.48,4.49,4.47,4.49,70500.0,4.0932,4.1023,4.0841,4.1023,70500.0
2007-12-26 13:30:00,4.49,4.5,4.48,4.5,85000.0,4.1023,4.1115,4.0932,4.1115,85000.0
2007-12-26 14:00:00,4.5,4.51,4.48,4.51,152000.0,4.1115,4.1206,4.0932,4.1206,152000.0
2007-12-26 14:30:00,4.51,4.51,4.49,4.49,131500.0,4.1206,4.1206,4.1023,4.1023,131500.0
2007-12-26 15:00:00,4.5,4.51,4.49,4.49,71500.0,4.1115,4.1206,4.1023,4.1023,71500.0
2007-12-26 15:30:00,4.49,4.52,4.47,4.52,171000.0,4.1023,4.1297,4.0841,4.1297,171000.0
2007-12-27 09:30:00,4.53,4.54,4.46,4.51,100500.0,4.1389,4.148,4.0749,4.1206,100500.0
2007-12-27 10:00:00,4.51,4.52,4.5,4.51,73500.0,4.1206,4.1297,4.1115,4.1206,73500.0
2007-12-27 10:30:00,4.5,4.52,4.5,4.5,86500.0,4.1115,4.1297,4.1115,4.1115,86500.0
2007-12-27 11:00:00,4.5,4.51,4.5,4.5,210500.0,4.1115,4.1206,4.1115,4.1115,210500.0
2007-12-27 11:30:00,4.5,4.52,4.5,4.5,33500.0,4.1115,4.1297,4.1115,4.1115,33500.0
2007-12-27 12:00:00,4.5,4.5,4.49,4.5,77000.0,4.1115,4.1115,4.1023,4.1115,77000.0
2007-12-27 12:30:00,4.5,4.51,4.5,4.5,147000.0,4.1115,4.1206,4.1115,4.1115,147000.0
2007-12-27 13:00:00,4.5,4.52,4.5,4.52,247500.0,4.1115,4.1297,4.1115,4.1297,247500.0
2007-12-27 13:30:00,4.51,4.51,4.5,4.5,85500.0,4.1206,4.1206,4.1115,4.1115,85500.0
2007-12-27 14:00:00,4.5,4.52,4.5,4.5,77500.0,4.1115,4.1297,4.1115,4.1115,77500.0
2007-12-27 14:30:00,4.5,4.5,4.5,4.5,100500.0,4.1115,4.1115,4.1115,4.1115,100500.0
2007-12-27 15:00:00,4.5,4.51,4.5,4.5,97500.0,4.1115,4.1206,4.1115,4.1115,97500.0
2007-12-27 15:30:00,4.49,4.5,4.42,4.43,246500.0,4.1023,4.1115,4.0384,4.0475,246500.0
2007-12-28 09:30:00,4.49,4.5,4.43,4.49,103000.0,4.1023,4.1115,4.0475,4.1023,103000.0
2007-12-28 10:00:00,4.49,4.49,4.44,4.49,60000.0,4.1023,4.1023,4.0567,4.1023,60000.0
2007-12-28 10:30:00,4.49,4.5,4.48,4.48,58500.0,4.1023,4.1115,4.0932,4.0932,58500.0
2007-12-28 11:00:00,4.48,4.48,4.45,4.46,32500.0,4.0932,4.0932,4.0658,4.0749,32500.0
2007-12-28 11:30:00,4.46,4.47,4.45,4.46,26000.0,4.0749,4.0841,4.0658,4.0749,26000.0
2007-12-28 12:00:00,4.46,4.47,4.42,4.44,50500.0,4.0749,4.0841,4.0384,4.0567,50500.0
2007-12-28 12:30:00,4.43,4.45,4.41,4.43,30000.0,4.0475,4.0658,4.0292,4.0475,30000.0
2007-12-28 13:00:00,4.42,4.44,4.42,4.43,39500.0,4.0384,4.0567,4.0384,4.0475,39500.0
2007-12-28 13:30:00,4.44,4.44,4.42,4.42,41500.0,4.0567,4.0567,4.0384,4.0384,41500.0
2007-12-28 14:00:00,4.43,4.44,4.42,4.43,44000.0,4.0475,4.0567,4.0384,4.0475,44000.0
2007-12-28 14:30:00,4.43,4.45,4.43,4.44,33000.0,4.0475,4.0658,4.0475,4.0567,33000.0
2007-12-28 15:00:00,4.43,4.47,4.43,4.44,80000.0,4.0475,4.0841,4.0475,4.0567,80000.0
2007-12-28 15:30:00,4.44,4.46,4.36,4.39,741500.0,4.0567,4.0749,3.9836,4.011,741500.0
2007-12-31 09:30:00,4.35,4.41,4.3,4.3,142000.0,3.9744,4.0292,3.9287,3.9287,142000.0
2007-12-31 10:00:00,4.31,4.34,4.29,4.31,106000.0,3.9379,3.9653,3.9196,3.9379,106000.0
2007-12-31 10:30:00,4.31,4.32,4.28,4.28,71500.0,3.9379,3.947,3.9105,3.9105,71500.0
2007-12-31 11:00:00,4.28,4.29,4.25,4.27,102000.0,3.9105,3.9196,3.8831,3.9013,102000.0
2007-12-31 11:30:00,4.27,4.28,4.25,4.26,50000.0,3.9013,3.9105,3.8831,3.8922,50000.0
2007-12-31 12:00:00,4.26,4.29,4.26,4.27,46500.0,3.8922,3.9196,3.8922,3.9013,46500.0
2007-12-31 12:30:00,4.28,4.29,4.27,4.28,44500.0,3.9105,3.9196,3.9013,3.9105,44500.0
2007-12-31 13:00:00,4.28,4.31,4.28,4.3,48500.0,3.9105,3.9379,3.9105,3.9287,48500.0
2007-12-31 13:30:00,4.3,4.32,4.3,4.31,39500.0,3.9287,3.947,3.9287,3.9379,39500.0
2007-12-31 14:00:00,4.31,4.32,4.28,4.28,174000.0,3.9379,3.947,3.9105,3.9105,174000.0
2007-12-31 14:30:00,4.29,4.32,4.29,4.32,202500.0,3.9196,3.947,3.9196,3.947,202500.0
2007-12-31 15:00:00,4.32,4.34,4.31,4.33,144500.0,3.947,3.9653,3.9379,3.9562,144500.0
2007-12-31 15:30:00,4.33,4.33,4.28,4.3,241000.0,3.9562,3.9562,3.9105,3.9287,241000.0
2008-01-02 09:30:00,4.28,4.35,4.28,4.35,41500.0,3.9105,3.9744,3.9105,3.9744,41500.0
2008-01-02 10:00:00,4.34,4.35,4.24,4.24,103000.0,3.9653,3.9744,3.8739,3.8739,103000.0
2008-01-02 10:30:00,4.24,4.28,4.23,4.23,57000.0,3.8739,3.9105,3.8648,3.8648,57000.0
2008-01-02 11:00:00,4.23,4.23,4.17,4.17,148000.0,3.8648,3.8648,3.81,3.81,148000.0
2008-01-02 11:30:00,4.17,4.19,4.17,4.19,141500.0,3.81,3.8282,3.81,3.8282,141500.0
2008-01-02 12:00:00,4.19,4.2,4.16,4.17,186000.0,3.8282,3.8374,3.8008,3.81,186000.0
2008-01-02 12:30:00,4.17,4.21,4.17,4.18,95500.0,3.81,3.8465,3.81,3.8191,95500.0
2008-01-02 13:00:00,4.18,4.19,4.15,4.18,151000.0,3.8191,3.8282,3.7917,3.8191,151000.0
2008-01-02 13:30:00,4.17,4.21,4.17,4.2,88500.0,3.81,3.8465,3.81,3.8374,88500.0
2008-01-02 14:00:00,4.2,4.27,4.2,4.24,297500.0,3.8374,3.9013,3.8374,3.8739,297500.0
2008-01-02 14:30:00,4.24,4.24,4.2,4.2,263000.0,3.8739,3.8739,3.8374,3.8374,263000.0
2008-01-02 15:00:00,4.2,4.2,4.17,4.18,226500.0,3.8374,3.8374,3.81,3.8191,226500.0
2008-01-02 15:30:00,4.18,4.22,4.18,4.21,252500.0,3.8191,3.8557,3.8191,3.8465,252500.0
2008-01-03 09:30:00,4.24,4.28,4.16,4.21,130000.0,3.8739,3.9105,3.8008,3.8465,130000.0
2008-01-03 10:00:00,4.21,4.23,4.14,4.15,254500.0,3.8465,3.8648,3.7826,3.7917,254500.0
2008-01-03 10:30:00,4.15,4.17,4.12,4.14,166500.0,3.7917,3.81,3.7643,3.7826,166500.0
2008-01-03 11:00:00,4.14,4.17,4.13,4.15,155500.0,3.7826,3.81,3.7734,3.7917,155500.0
2008-01-03 11:30:00,4.15,4.18,4.15,4.18,87000.0,3.7917,3.8191,3.7917,3.8191,87000.0
2008-01-03 12:00:00,4.18,4.19,4.18,4.19,64000.0,3.8191,3.8282,3.8191,3.8282,64000.0
2008-01-03 12:30:00,4.19,4.19,4.17,4.17,80000.0,3.8282,3.8282,3.81,3.81,80000.0
2008-01-03 13:00:00,4.17,4.17,4.13,4.14,129000.0,3.81,3.81,3.7734,3.7826,129000.0
2008-01-03 13:30:00,4.14,4.17,4.14,4.17,130500.0,3.7826,3.81,3.7826,3.81,130500.0
2008-01-03 14:00:00,4.17,4.21,4.17,4.2,154000.0,3.81,3.8465,3.81,3.8374,154000.0
2008-01-03 14:30:00,4.2,4.22,4.2,4.21,161000.0,3.8374,3.8557,3.8374,3.8465,161000.0
2008-01-03 15:00:00,4.21,4.21,4.16,4.17,256500.0,3.8465,3.8465,3.8008,3.81,256500.0
2008-01-03 15:30:00,4.17,4.2,4.15,4.18,204500.0,3.81,3.8374,3.7917,3.8191,204500.0
2008-01-04 09:30:00,4.13,4.19,4.08,4.15,151000.0,3.7734,3.8282,3.7277,3.7917,151000.0
2008-01-04 10:00:00,4.16,4.22,4.16,4.17,251000.0,3.8008,3.8557,3.8008,3.81,251000.0
2008-01-04 10:30:00,4.17,4.2,4.15,4.15,200500.0,3.81,3.8374,3.7917,3.7917,200500.0
2008-01-04 11:00:00,4.15,4.2,4.14,4.19,142000.0,3.7917,3.8374,3.7826,3.8282,142000.0
2008-01-04 11:30:00,4.19,4.2,4.18,4.19,85000.0,3.8282,3.8374,3.8191,3.8282,85000.0
2008-01-04 12:00:00,4.2,4.23,4.18,4.18,102000.0,3.8374,3.8648,3.8191,3.8191,102000.0
2008-01-04 12:30:00,4.19,4.21,4.18,4.2,125500.0,3.8282,3.8465,3.8191,3.8374,125500.0
2008-01-04 13:00:00,4.2,4.2,4.18,4.19,94000.0,3.8374,3.8374,3.8191,3.8282,94000.0
2008-01-04 13:30:00,4.18,4.19,4.15,4.19,85000.0,3.8191,3.8282,3.7917,3.8282,85000.0
2008-01-04 14:00:00,4.18,4.18,4.14,4.15,135000.0,3.8191,3.8191,3.7826,3.7917,135000.0
2008-01-04 14:30:00,4.15,4.2,4.14,4.2,263000.0,3.7917,3.8374,3.7826,3.8374,263000.0
2008-01-04 15:00:00,4.2,4.21,4.16,4.2,258000.0,3.8374,3.8465,3.8008,3.8374,258000.0
2008-01-04 15:30:00,4.19,4.2,4.15,4.17,265000.0,3.8282,3.8374,3.7917,3.81,265000.0
2008-01-07 09:30:00,4.18,4.24,4.17,4.19,140000.0,3.8191,3.8739,3.81,3.8282,140000.0
2008-01-07 10:00:00,4.18,4.19,4.04,4.11,281500.0,3.8191,3.8282,3.6912,3.7551,281500.0
2008-01-07 10:30:00,4.11,4.14,4.1,4.11,126500.0,3.7551,3.7826,3.746,3.7551,126500.0
2008-01-07 11:00:00,4.11,4.15,4.1,4.11,152500.0,3.7551,3.7917,3.746,3.7551,152500.0
2008-01-07 11:30:00,4.11,4.18,4.11,4.12,123000.0,3.7551,3.8191,3.7551,3.7643,123000.0
2008-01-07 12:00:00,4.12,4.12,4.1,4.1,264000.0,3.7643,3.7643,3.746,3.746,264000.0
2008-01-07 12:30:00,4.1,4.13,4.1,4.11,180000.0,3.746,3.7734,3.746,3.7551,180000.0
2008-01-07 13:00:00,4.11,4.12,4.08,4.1,130000.0,3.7551,3.7643,3.7277,3.746,130000.0
2008-01-07 13:30:00,4.09,4.12,4.07,4.09,130500.0,3.7369,3.7643,3.7186,3.7369,130500.0
2008-01-07 14:00:00,4.1,4.1,4.04,4.04,166000.0,3.746,3.746,3.6912,3.6912,166000.0
2008-01-07 14:30:00,4.04,4.08,4.02,4.05,154500.0,3.6912,3.7277,3.6729,3.7003,154500.0
2008-01-07 15:00:00,4.04,4.07,4.03,4.04,190500.0,3.6912,3.7186,3.6821,3.6912,190500.0
2008-01-07 15:30:00,4.04,4.08,4.02,4.07,272500.0,3.6912,3.7277,3.6729,3.7186,272500.0
2008-01-08 09:30:00,4.08,4.12,4.03,4.06,174500.0,3.7277,3.7643,3.6821,3.7095,174500.0
2008-01-08 10:00:00,4.06,4.14,4.06,4.07,238000.0,3.7095,3.7826,3.7095,3.7186,238000.0
2008-01-08 10:30:00,4.08,4.1,4.05,4.07,105000.0,3.7277,3.746,3.7003,3.7186,105000.0
2008-01-08 11:00:00,4.07,4.07,4.03,4.05,64000.0,3.7186,3.7186,3.6821,3.7003,64000.0
2008-01-08 11:30:00,4.05,4.05,4.0,4.03,119000.0,3.7003,3.7003,3.6546,3.6821,119000.0
2008-01-08 12:00:00,4.03,4.09,4.02,4.07,129000.0,3.6821,3.7369,3.6729,3.7186,129000.0
2008-01-08 12:30:00,4.08,4.11,4.06,4.1,78000.0,3.7277,3.7551,3.7095,3.746,78000.0
2008-01-08 13:00:00,4.1,4.12,4.07,4.12,87500.0,3.746,3.7643,3.7186,3.7643,87500.0
2008-01-08 13:30:00,4.12,4.13,4.08,4.13,72500.0,3.7643,3.7734,3.7277,3.7734,72500.0
2008-01-08 14:00:00,4.13,4.16,4.11,4.16,115000.0,3.7734,3.8008,3.7551,3.8008,115000.0
2008-01-08 14:30:00,4.16,4.16,4.04,4.04,236500.0,3.8008,3.8008,3.6912,3.6912,236500.0
2008-01-08 15:00:00,4.04,4.08,4.0,4.02,253500.0,3.6912,3.7277,3.6546,3.6729,253500.0
2008-01-08 15:30:00,4.02,4.06,3.98,3.98,240000.0,3.6729,3.7095,3.6364,3.6364,240000.0
2008-01-09 09:30:00,3.97,3.98,3.89,3.94,414000.0,3.6272,3.6364,3.5541,3.5998,414000.0
2008-01-09 10:00:00,3.94,3.95,3.88,3.95,361500.0,3.5998,3.609,3.545,3.609,361500.0
2008-01-09 10:30:00,3.95,3.98,3.94,3.94,206500.0,3.609,3.6364,3.5998,3.5998,206500.0
2008-01-09 11:00:00,3.93,3.95,3.92,3.93,137000.0,3.5907,3.609,3.5816,3.5907,137000.0
2008-01-09 11:30:00,3.93,3.93,3.84,3.85,205500.0,3.5907,3.5907,3.5085,3.5176,205500.0
2008-01-09 12:00:00,3.85,3.86,3.81,3.86,417000.0,3.5176,3.5267,3.481,3.5267,417000.0
2008-01-09 12:30:00,3.85,3.86,3.83,3.85,182500.0,3.5176,3.5267,3.4993,3.5176,182500.0
2008-01-09 13:00:00,3.85,3.87,3.84,3.84,152000.0,3.5176,3.5359,3.5085,3.5085,152000.0
2008-01-09 13:30:00,3.84,3.84,3.81,3.82,92000.0,3.5085,3.5085,3.481,3.4902,92000.0
2008-01-09 14:00:00,3.82,3.83,3.79,3.83,202000.0,3.4902,3.4993,3.4628,3.4993,202000.0
2008-01-09 14:30:00,3.83,3.91,3.83,3.89,157500.0,3.4993,3.5724,3.4993,3.5541,157500.0
2008-01-09 15:00:00,3.89,3.93,3.88,3.89,341000.0,3.5541,3.5907,3.545,3.5541,341000.0
2008-01-09 15:30:00,3.88,3.91,3.87,3.88,580000.0,3.545,3.5724,3.5359,3.545,580000.0
2008-01-10 09:30:00,3.92,3.95,3.85,3.92,210500.0,3.5816,3.609,3.5176,3.5816,210500.0
2008-01-10 10:00:00,3.92,3.98,3.91,3.93,126000.0,3.5816,3.6364,3.5724,3.5907,126000.0
2008-01-10 10:30:00,3.93,3.96,3.93,3.95,110000.0,3.5907,3.6181,3.5907,3.609,110000.0
2008-01-10 11:00:00,3.94,3.96,3.91,3.95,63000.0,3.5998,3.6181,3.5724,3.609,63000.0
2008-01-10 11:30:00,3.95,3.98,3.94,3.97,73000.0,3.609,3.6364,3.5998,3.6272,73000.0
2008-01-10 12:00:00,3.96,4.03,3.94,3.96,180000.0,3.6181,3.6821,3.5998,3.6181,180000.0
2008-01-10 12:30:00,3.96,4.01,3.94,3.99,109500.0,3.6181,3.6638,3.5998,3.6455,109500.0
2008-01-10 13:00:00,3.99,4.01,3.97,4.01,98500.0,3.6455,3.6638,3.6272,3.6638,98500.0
2008-01-10 13:30:00,4.01,4.01,3.93,3.97,139000.0,3.6638,3.6638,3.5907,3.6272,139000.0
2008-01-10 14:00:00,3.97,3.99,3.94,3.96,133000.0,3.6272,3.6455,3.5998,3.6181,133000.0
2008-01-10 14:30:00,3.96,4.02,3.96,4.01,140000.0,3.6181,3.6729,3.6181,3.6638,140000.0
2008-01-10 15:00:00,4.02,4.04,4.0,4.02,104000.0,3.6729,3.6912,3.6546,3.6729,104000.0
2008-01-10 15:30:00,4.03,4.04,3.96,3.98,251500.0,3.6821,3.6912,3.6181,3.6364,251500.0
2008-01-11 09:30:00,3.94,3.95,3.91,3.92,228000.0,3.5998,3.609,3.5724,3.5816,228000.0
2008-01-11 10:00:00,3.92,3.94,3.9,3.93,90000.0,3.5816,3.5998,3.5633,3.5907,90000.0
2008-01-11 10:30:00,3.93,3.95,3.92,3.95,55000.0,3.5907,3.609,3.5816,3.609,55000.0
2008-01-11 11:00:00,3.94,3.95,3.93,3.94,134500.0,3.5998,3.609,3.5907,3.5998,134500.0
2008-01-11 11:30:00,3.94,3.98,3.94,3.97,43500.0,3.5998,3.6364,3.5998,3.6272,43500.0
2008-01-11 12:00:00,3.97,3.97,3.94,3.97,189000.0,3.6272,3.6272,3.5998,3.6272,189000.0
2008-01-11 12:30:00,3.97,4.0,3.96,4.0,136500.0,3.6272,3.6546,3.6181,3.6546,136500.0
2008-01-11 13:00:00,4.0,4.02,3.98,4.01,177000.0,3.6546,3.6729,3.6364,3.6638,177000.0
2008-01-11 13:30:00,4.0,4.01,3.99,4.0,117500.0,3.6546,3.6638,3.6455,3.6546,117500.0
2008-01-11 14:00:00,4.0,4.02,4.0,4.01,111500.0,3.6546,3.6729,3.6546,3.6638,111500.0
2008-01-11 14:30:00,4.0,4.0,3.96,3.98,139000.0,3.6546,3.6546,3.6181,3.6364,139000.0
2008-01-11 15:00:00,3.97,3.99,3.93,3.97,207000.0,3.6272,3.6455,3.5907,3.6272,207000.0
2008-01-11 15:30:00,3.96,3.98,3.94,3.94,582500.0,3.6181,3.6364,3.5998,3.5998,582500.0
2008-01-14 09:30:00,3.99,4.0,3.92,3.93,158000.0,3.6455,3.6546,3.5816,3.5907,158000.0
2008-01-14 10:00:00,3.93,3.96,3.92,3.94,78500.0,3.5907,3.6181,3.5816,3.5998,78500.0
2008-01-14 10:30:00,3.95,3.95,3.92,3.95,61500.0,3.609,3.609,3.5816,3.609,61500.0
2008-01-14 11:00:00,3.96,3.97,3.95,3.95,42500.0,3.6181,3.6272,3.609,3.609,42500.0
2008-01-14 11:30:00,3.95,3.95,3.93,3.95,22500.0,3.609,3.609,3.5907,3.609,22500.0
2008-01-14 12:00:00,3.95,3.95,3.93,3.93,25500.0,3.609,3.609,3.5907,3.5907,25500.0
2008-01-14 12:30:00,3.92,3.94,3.92,3.93,42000.0,3.5816,3.5998,3.5816,3.5907,42000.0
2008-01-14 13:00:00,3.94,3.97,3.93,3.96,50500.0,3.5998,3.6272,3.5907,3.6181,50500.0
2008-01-14 13:30:00,3.95,3.98,3.95,3.98,31500.0,3.609,3.6364,3.609,3.6364,31500.0
2008-01-14 14:00:00,3.97,3.98,3.97,3.98,27500.0,3.6272,3.6364,3.6272,3.6364,27500.0
2008-01-14 14:30:00,3.99,4.01,3.98,3.99,69000.0,3.6455,3.6638,3.6364,3.6455,69000.0
2008-01-14 15:00:00,4.01,4.01,3.96,3.98,76000.0,3.6638,3.6638,3.6181,3.6364,76000.0
2008-01-14 15:30:00,3.98,4.01,3.97,3.98,166000.0,3.6364,3.6638,3.6272,3.6364,166000.0
2008-01-15 09:30:00,3.92,3.94,3.88,3.92,108500.0,3.5816,3.5998,3.545,3.5816,108500.0
2008-01-15 10:00:00,3.91,3.92,3.83,3.84,160500.0,3.5724,3.5816,3.4993,3.5085,160500.0
2008-01-15 10:30:00,3.84,3.86,3.81,3.82,78000.0,3.5085,3.5267,3.481,3.4902,78000.0
2008-01-15 11:00:00,3.83,3.85,3.8,3.8,88500.0,3.4993,3.5176,3.4719,3.4719,88500.0
2008-01-15 11:30:00,3.8,3.84,3.8,3.84,126500.0,3.4719,3.5085,3.4719,3.5085,126500.0
2008-01-15 12:00:00,3.84,3.86,3.83,3.85,74500.0,3.5085,3.5267,3.4993,3.5176,74500.0
2008-01-15 12:30:00,3.85,3.88,3.84,3.87,58500.0,3.5176,3.545,3.5085,3.5359,58500.0
2008-01-15 13:00:00,3.87,3.92,3.87,3.89,145000.0,3.5359,3.5816,3.5359,3.5541,145000.0
2008-01-15 13:30:00,3.88,3.9,3.87,3.89,178000.0,3.545,3.5633,3.5359,3.5541,178000.0
2008-01-15 14:00:00,3.89,3.91,3.88,3.89,181500.0,3.5541,3.5724,3.545,3.5541,181500.0
2008-01-15 14:30:00,3.89,3.91,3.88,3.88,220500.0,3.5541,3.5724,3.545,3.545,220500.0
2008-01-15 15:00:00,3.88,3.94,3.88,3.92,291000.0,3.545,3.5998,3.545,3.5816,291000.0
2008-01-15 15:30:00,3.93,3.94,3.88,3.89,200500.0,3.5907,3.5998,3.545,3.5541,200500.0
2008-01-16 09:30:00,3.89,3.94,3.83,3.92,137500.0,3.5541,3.5998,3.4993,3.5816,137500.0
2008-01-16 10:00:00,3.91,3.92,3.86,3.86,147500.0,3.5724,3.5816,3.5267,3.5267,147500.0
2008-01-16 10:30:00,3.87,3.88,3.81,3.82,176000.0,3.5359,3.545,3.481,3.4902,176000.0
2008-01-16 11:00:00,3.84,3.91,3.83,3.9,161000.0,3.5085,3.5724,3.4993,3.5633,161000.0
2008-01-16 11:30:00,3.9,3.98,3.9,3.96,165000.0,3.5633,3.6364,3.5633,3.6181,165000.0
2008-01-16 12:00:00,3.96,3.98,3.93,3.95,148000.0,3.6181,3.6364,3.5907,3.609,148000.0
2008-01-16 12:30:00,3.95,3.96,3.93,3.95,168500.0,3.609,3.6181,3.5907,3.609,168500.0
2008-01-16 13:00:00,3.95,3.97,3.95,3.96,87000.0,3.609,3.6272,3.609,3.6181,87000.0
2008-01-16 13:30:00,3.95,3.99,3.95,3.98,261000.0,3.609,3.6455,3.609,3.6364,261000.0
2008-01-16 14:00:00,3.99,4.0,3.95,3.97,219000.0,3.6455,3.6546,3.609,3.6272,219000.0
2008-01-16 14:30:00,3.97,4.01,3.96,3.96,115500.0,3.6272,3.6638,3.6181,3.6181,115500.0
2008-01-16 15:00:00,3.96,4.01,3.95,3.98,98000.0,3.6181,3.6638,3.609,3.6364,98000.0
2008-01-16 15:30:00,3.99,4.0,3.94,3.95,184500.0,3.6455,3.6546,3.5998,3.609,184500.0
2008-01-17 09:30:00,3.97,4.0,3.94,3.99,83500.0,3.6272,3.6546,3.5998,3.6455,83500.0
2008-01-17 10:00:00,3.99,3.99,3.89,3.91,67000.0,3.6455,3.6455,3.5541,3.5724,67000.0
2008-01-17 10:30:00,3.9,3.9,3.86,3.9,68000.0,3.5633,3.5633,3.5267,3.5633,68000.0
2008-01-17 11:00:00,3.89,3.9,3.87,3.87,76500.0,3.5541,3.5633,3.5359,3.5359,76500.0
2008-01-17 11:30:00,3.86,3.88,3.82,3.83,77000.0,3.5267,3.545,3.4902,3.4993,77000.0
2008-01-17 12:00:00,3.83,3.84,3.8,3.84,75500.0,3.4993,3.5085,3.4719,3.5085,75500.0
2008-01-17 12:30:00,3.84,3.85,3.83,3.84,37000.0,3.5085,3.5176,3.4993,3.5085,37000.0
2008-01-17 13:00:00,3.83,3.87,3.83,3.85,71500.0,3.4993,3.5359,3.4993,3.5176,71500.0
2008-01-17 13:30:00,3.85,3.87,3.82,3.82,122000.0,3.5176,3.5359,3.4902,3.4902,122000.0
2008-01-17 14:00:00,3.83,3.84,3.8,3.8,140000.0,3.4993,3.5085,3.4719,3.4719,140000.0
2008-01-17 14:30:00,3.79,3.84,3.78,3.84,88500.0,3.4628,3.5085,3.4536,3.5085,88500.0
2008-01-17 15:00:00,3.83,3.84,3.78,3.78,174500.0,3.4993,3.5085,3.4536,3.4536,174500.0
2008-01-17 15:30:00,3.78,3.8,3.76,3.78,192500.0,3.4536,3.4719,3.4354,3.4536,192500.0
2008-01-18 09:30:00,3.77,3.79,3.68,3.71,800000.0,3.4445,3.4628,3.3623,3.3897,800000.0
2008-01-18 10:00:00,3.72,3.73,3.68,3.72,235500.0,3.3988,3.408,3.3623,3.3988,235500.0
2008-01-18 10:30:00,3.72,3.74,3.7,3.73,216500.0,3.3988,3.4171,3.3805,3.408,216500.0
2008-01-18 11:00:00,3.73,3.73,3.56,3.59,650500.0,3.408,3.408,3.2526,3.28,650500.0
2008-01-18 11:30:00,3.58,3.66,3.58,3.64,567000.0,3.2709,3.344,3.2709,3.3257,567000.0
2008-01-18 12:00:00,3.64,3.68,3.64,3.68,238500.0,3.3257,3.3623,3.3257,3.3623,238500.0
2008-01-18 12:30:00,3.68,3.7,3.67,3.68,102500.0,3.3623,3.3805,3.3531,3.3623,102500.0
2008-01-18 13:00:00,3.68,3.68,3.65,3.67,151000.0,3.3623,3.3623,3.3349,3.3531,151000.0
2008-01-18 13:30:00,3.67,3.69,3.64,3.64,129000.0,3.3531,3.3714,3.3257,3.3257,129000.0
2008-01-18 14:00:00,3.64,3.65,3.6,3.6,204500.0,3.3257,3.3349,3.2892,3.2892,204500.0
2008-01-18 14:30:00,3.6,3.61,3.54,3.54,451500.0,3.2892,3.2983,3.2344,3.2344,451500.0
2008-01-18 15:00:00,3.54,3.58,3.5,3.51,542000.0,3.2344,3.2709,3.1978,3.207,542000.0
2008-01-18 15:30:00,3.51,3.59,3.51,3.57,379500.0,3.207,3.28,3.207,3.2618,379500.0
2008-01-22 09:30:00,3.46,3.47,3.2,3.21,1196000.0,3.1613,3.1704,2.9237,2.9329,1196000.0
2008-01-22 10:00:00,3.21,3.4,3.2,3.38,965000.0,2.9329,3.1064,2.9237,3.0882,965000.0
2008-01-22 10:30:00,3.38,3.42,3.36,3.4,356000.0,3.0882,3.1247,3.0699,3.1064,356000.0
2008-01-22 11:00:00,3.4,3.49,3.39,3.4,318500.0,3.1064,3.1887,3.0973,3.1064,318500.0
2008-01-22 11:30:00,3.4,3.41,3.31,3.38,621500.0,3.1064,3.1156,3.0242,3.0882,621500.0
2008-01-22 12:00:00,3.39,3.46,3.38,3.43,333000.0,3.0973,3.1613,3.0882,3.1339,333000.0
2008-01-22 12:30:00,3.43,3.45,3.4,3.44,188500.0,3.1339,3.1521,3.1064,3.143,188500.0
2008-01-22 13:00:00,3.45,3.48,3.44,3.44,173000.0,3.1521,3.1795,3.143,3.143,173000.0
2008-01-22 13:30:00,3.45,3.46,3.41,3.44,238500.0,3.1521,3.1613,3.1156,3.143,238500.0
2008-01-22 14:00:00,3.44,3.47,3.42,3.44,295500.0,3.143,3.1704,3.1247,3.143,295500.0
2008-01-22 14:30:00,3.44,3.47,3.41,3.41,512000.0,3.143,3.1704,3.1156,3.1156,512000.0
2008-01-22 15:00:00,3.41,3.49,3.41,3.45,359500.0,3.1156,3.1887,3.1156,3.1521,359500.0
2008-01-22 15:30:00,3.46,3.47,3.39,3.42,572500.0,3.1613,3.1704,3.0973,3.1247,572500.0
2008-01-23 09:30:00,3.34,3.4,3.08,3.19,1606000.0,3.0516,3.1064,2.8141,2.9146,1606000.0
2008-01-23 10:00:00,3.19,3.22,3.04,3.05,1182000.0,2.9146,2.942,2.7775,2.7867,1182000.0
2008-01-23 10:30:00,3.07,3.15,3.05,3.13,795000.0,2.8049,2.878,2.7867,2.8598,795000.0
2008-01-23 11:00:00,3.13,3.16,3.07,3.1,850000.0,2.8598,2.8872,2.8049,2.8324,850000.0
2008-01-23 11:30:00,3.1,3.14,3.1,3.12,318000.0,2.8324,2.8689,2.8324,2.8506,318000.0
2008-01-23 12:00:00,3.12,3.18,3.12,3.16,223500.0,2.8506,2.9054,2.8506,2.8872,223500.0
2008-01-23 12:30:00,3.16,3.17,3.1,3.12,249500.0,2.8872,2.8963,2.8324,2.8506,249500.0
2008-01-23 13:00:00,3.12,3.17,3.12,3.12,230000.0,2.8506,2.8963,2.8506,2.8506,230000.0
2008-01-23 13:30:00,3.12,3.13,2.78,2.9,3043000.0,2.8506,2.8598,2.54,2.6496,3043000.0
2008-01-23 14:00:00,2.91,3.06,2.85,3.06,569500.0,2.6588,2.7958,2.6039,2.7958,569500.0
2008-01-23 14:30:00,3.06,3.1,3.02,3.06,512500.0,2.7958,2.8324,2.7593,2.7958,512500.0
2008-01-23 15:00:00,3.06,3.19,3.06,3.19,604500.0,2.7958,2.9146,2.7958,2.9146,604500.0
2008-01-23 15:30:00,3.19,3.4,3.19,3.37,1683500.0,2.9146,3.1064,2.9146,3.079,1683500.0
2008-01-24 09:30:00,3.36,3.5,3.22,3.47,673000.0,3.0699,3.1978,2.942,3.1704,673000.0
2008-01-24 10:00:00,3.46,3.55,3.45,3.55,1584000.0,3.1613,3.2435,3.1521,3.2435,1584000.0
2008-01-24 10:30:00,3.55,3.55,3.49,3.52,632000.0,3.2435,3.2435,3.1887,3.2161,632000.0
2008-01-24 11:00:00,3.51,3.52,3.46,3.49,498500.0,3.207,3.2161,3.1613,3.1887,498500.0
2008-01-24 11:30:00,3.49,3.52,3.48,3.5,183500.0,3.1887,3.2161,3.1795,3.1978,183500.0
2008-01-24 12:00:00,3.49,3.53,3.49,3.51,303000.0,3.1887,3.2252,3.1887,3.207,303000.0
2008-01-24 12:30:00,3.5,3.52,3.49,3.49,582000.0,3.1978,3.2161,3.1887,3.1887,582000.0
2008-01-24 13:00:00,3.49,3.51,3.48,3.5,500000.0,3.1887,3.207,3.1795,3.1978,500000.0
2008-01-24 13:30:00,3.5,3.51,3.47,3.49,832000.0,3.1978,3.207,3.1704,3.1887,832000.0
2008-01-24 14:00:00,3.48,3.52,3.48,3.52,269500.0,3.1795,3.2161,3.1795,3.2161,269500.0
2008-01-24 14:30:00,3.52,3.52,3.49,3.49,533000.0,3.2161,3.2161,3.1887,3.1887,533000.0
2008-01-24 15:00:00,3.49,3.51,3.46,3.48,385500.0,3.1887,3.207,3.1613,3.1795,385500.0
2008-01-24 15:30:00,3.48,3.5,3.46,3.48,757000.0,3.1795,3.1978,3.1613,3.1795,757000.0
2008-01-25 09:30:00,3.51,3.56,3.5,3.55,660000.0,3.207,3.2526,3.1978,3.2435,660000.0
2008-01-25 10:00:00,3.55,3.57,3.54,3.55,520000.0,3.2435,3.2618,3.2344,3.2435,520000.0
2008-01-25 10:30:00,3.56,3.58,3.55,3.57,587000.0,3.2526,3.2709,3.2435,3.2618,587000.0
2008-01-25 11:00:00,3.57,3.58,3.54,3.56,346500.0,3.2618,3.2709,3.2344,3.2526,346500.0
2008-01-25 11:30:00,3.56,3.59,3.56,3.58,281000.0,3.2526,3.28,3.2526,3.2709,281000.0
2008-01-25 12:00:00,3.59,3.6,3.56,3.57,291000.0,3.28,3.2892,3.2526,3.2618,291000.0
2008-01-25 12:30:00,3.58,3.59,3.56,3.57,429000.0,3.2709,3.28,3.2526,3.2618,429000.0
2008-01-25 13:00:00,3.57,3.58,3.55,3.56,591500.0,3.2618,3.2709,3.2435,3.2526,591500.0
2008-01-25 13:30:00,3.55,3.56,3.55,3.56,501500.0,3.2435,3.2526,3.2435,3.2526,501500.0
2008-01-25 14:00:00,3.55,3.56,3.54,3.55,263500.0,3.2435,3.2526,3.2344,3.2435,263500.0
2008-01-25 14:30:00,3.55,3.56,3.51,3.54,188500.0,3.2435,3.2526,3.207,3.2344,188500.0
2008-01-25 15:00:00,3.54,3.58,3.51,3.57,396000.0,3.2344,3.2709,3.207,3.2618,396000.0
2008-01-25 15:30:00,3.57,3.61,3.55,3.57,1571500.0,3.2618,3.2983,3.2435,3.2618,1571500.0
2008-01-28 09:30:00,3.56,3.56,3.49,3.5,1544000.0,3.2526,3.2526,3.1887,3.1978,1544000.0
2008-01-28 10:00:00,3.5,3.56,3.46,3.56,221500.0,3.1978,3.2526,3.1613,3.2526,221500.0
2008-01-28 10:30:00,3.56,3.65,3.55,3.64,230500.0,3.2526,3.3349,3.2435,3.3257,230500.0
2008-01-28 11:00:00,3.64,3.68,3.63,3.67,229500.0,3.3257,3.3623,3.3166,3.3531,229500.0
2008-01-28 11:30:00,3.67,3.68,3.64,3.65,233500.0,3.3531,3.3623,3.3257,3.3349,233500.0
2008-01-28 12:00:00,3.66,3.67,3.65,3.67,370000.0,3.344,3.3531,3.3349,3.3531,370000.0
2008-01-28 12:30:00,3.67,3.72,3.66,3.7,422500.0,3.3531,3.3988,3.344,3.3805,422500.0
2008-01-28 13:00:00,3.71,3.74,3.69,3.72,321500.0,3.3897,3.4171,3.3714,3.3988,321500.0
2008-01-28 13:30:00,3.71,3.73,3.69,3.69,297000.0,3.3897,3.408,3.3714,3.3714,297000.0
2008-01-28 14:00:00,3.7,3.72,3.67,3.7,338500.0,3.3805,3.3988,3.3531,3.3805,338500.0
2008-01-28 14:30:00,3.7,3.71,3.66,3.68,456000.0,3.3805,3.3897,3.344,3.3623,456000.0
2008-01-28 15:00:00,3.68,3.69,3.65,3.68,467500.0,3.3623,3.3714,3.3349,3.3623,467500.0
2008-01-28 15:30:00,3.68,3.73,3.68,3.7,602500.0,3.3623,3.408,3.3623,3.3805,602500.0
2008-01-29 09:30:00,3.71,3.74,3.67,3.68,346500.0,3.3897,3.4171,3.3531,3.3623,346500.0
2008-01-29 10:00:00,3.69,3.72,3.66,3.69,299500.0,3.3714,3.3988,3.344,3.3714,299500.0
2008-01-29 10:30:00,3.68,3.71,3.66,3.68,703000.0,3.3623,3.3897,3.344,3.3623,703000.0
2008-01-29 11:00:00,3.68,3.75,3.68,3.74,260500.0,3.3623,3.4262,3.3623,3.4171,260500.0
2008-01-29 11:30:00,3.74,3.75,3.71,3.73,442500.0,3.4171,3.4262,3.3897,3.408,442500.0
2008-01-29 12:00:00,3.73,3.73,3.67,3.69,204500.0,3.408,3.408,3.3531,3.3714,204500.0
2008-01-29 12:30:00,3.69,3.72,3.67,3.7,139500.0,3.3714,3.3988,3.3531,3.3805,139500.0
2008-01-29 13:00:00,3.7,3.75,3.7,3.74,217000.0,3.3805,3.4262,3.3805,3.4171,217000.0
2008-01-29 13:30:00,3.74,3.75,3.72,3.73,199500.0,3.4171,3.4262,3.3988,3.408,199500.0
2008-01-29 14:00:00,3.73,3.78,3.72,3.77,258500.0,3.408,3.4536,3.3988,3.4445,258500.0
2008-01-29 14:30:00,3.77,3.78,3.75,3.76,151500.0,3.4445,3.4536,3.4262,3.4354,151500.0
2008-01-29 15:00:00,3.76,3.77,3.73,3.77,212000.0,3.4354,3.4445,3.408,3.4445,212000.0
2008-01-29 15:30:00,3.77,3.77,3.71,3.77,603500.0,3.4445,3.4445,3.3897,3.4445,603500.0
2008-01-30 09:30:00,3.79,3.81,3.73,3.78,318000.0,3.4628,3.481,3.408,3.4536,318000.0
2008-01-30 10:00:00,3.78,3.81,3.76,3.81,298500.0,3.4536,3.481,3.4354,3.481,298500.0
2008-01-30 10:30:00,3.81,3.84,3.79,3.82,194500.0,3.481,3.5085,3.4628,3.4902,194500.0
2008-01-30 11:00:00,3.82,3.82,3.79,3.8,163000.0,3.4902,3.4902,3.4628,3.4719,163000.0
2008-01-30 11:30:00,3.79,3.81,3.78,3.81,165000.0,3.4628,3.481,3.4536,3.481,165000.0
2008-01-30 12:00:00,3.81,3.82,3.79,3.8,95000.0,3.481,3.4902,3.4628,3.4719,95000.0
2008-01-30 12:30:00,3.8,3.82,3.79,3.82,94000.0,3.4719,3.4902,3.4628,3.4902,94000.0
2008-01-30 13:00:00,3.82,3.84,3.81,3.82,84000.0,3.4902,3.5085,3.481,3.4902,84000.0
2008-01-30 13:30:00,3.81,3.81,3.8,3.8,62500.0,3.481,3.481,3.4719,3.4719,62500.0
2008-01-30 14:00:00,3.81,3.9,3.81,3.86,328500.0,3.481,3.5633,3.481,3.5267,328500.0
2008-01-30 14:30:00,3.86,3.9,3.82,3.9,317000.0,3.5267,3.5633,3.4902,3.5633,317000.0
2008-01-30 15:00:00,3.9,3.92,3.82,3.85,503500.0,3.5633,3.5816,3.4902,3.5176,503500.0
2008-01-30 15:30:00,3.85,3.86,3.76,3.78,603500.0,3.5176,3.5267,3.4354,3.4536,603500.0
2008-01-31 09:30:00,3.72,3.79,3.68,3.77,372000.0,3.3988,3.4628,3.3623,3.4445,372000.0
2008-01-31 10:00:00,3.77,3.84,3.71,3.83,372500.0,3.4445,3.5085,3.3897,3.4993,372500.0
2008-01-31 10:30:00,3.82,3.88,3.78,3.88,231000.0,3.4902,3.545,3.4536,3.545,231000.0
2008-01-31 11:00:00,3.88,3.88,3.77,3.85,202500.0,3.545,3.545,3.4445,3.5176,202500.0
2008-01-31 11:30:00,3.85,3.9,3.81,3.88,261500.0,3.5176,3.5633,3.481,3.545,261500.0
2008-01-31 12:00:00,3.88,3.89,3.82,3.89,245500.0,3.545,3.5541,3.4902,3.5541,245500.0
2008-01-31 12:30:00,3.9,3.9,3.85,3.89,168000.0,3.5633,3.5633,3.5176,3.5541,168000.0
2008-01-31 13:00:00,3.89,3.94,3.89,3.93,199000.0,3.5541,3.5998,3.5541,3.5907,199000.0
2008-01-31 13:30:00,3.93,3.93,3.9,3.9,149500.0,3.5907,3.5907,3.5633,3.5633,149500.0
2008-01-31 14:00:00,3.9,3.92,3.9,3.92,121000.0,3.5633,3.5816,3.5633,3.5816,121000.0
2008-01-31 14:30:00,3.92,3.92,3.9,3.92,139000.0,3.5816,3.5816,3.5633,3.5816,139000.0
2008-01-31 15:00:00,3.92,3.94,3.91,3.94,244500.0,3.5816,3.5998,3.5724,3.5998,244500.0
2008-01-31 15:30:00,3.94,3.97,3.91,3.95,702000.0,3.5998,3.6272,3.5724,3.609,702000.0
2008-02-01 09:30:00,3.96,3.96,3.89,3.93,171000.0,3.6181,3.6181,3.5541,3.5907,171000.0
2008-02-01 10:00:00,3.94,3.99,3.93,3.95,228500.0,3.5998,3.6455,3.5907,3.609,228500.0
2008-02-01 10:30:00,3.96,3.96,3.88,3.91,178500.0,3.6181,3.6181,3.545,3.5724,178500.0
2008-02-01 11:00:00,3.9,3.91,3.87,3.88,153500.0,3.5633,3.5724,3.5359,3.545,153500.0
2008-02-01 11:30:00,3.89,3.9,3.87,3.9,107500.0,3.5541,3.5633,3.5359,3.5633,107500.0
2008-02-01 12:00:00,3.9,3.91,3.87,3.89,121000.0,3.5633,3.5724,3.5359,3.5541,121000.0
2008-02-01 12:30:00,3.89,3.9,3.86,3.88,121500.0,3.5541,3.5633,3.5267,3.545,121500.0
2008-02-01 13:00:00,3.89,3.91,3.88,3.9,83000.0,3.5541,3.5724,3.545,3.5633,83000.0
2008-02-01 13:30:00,3.9,3.92,3.88,3.9,74500.0,3.5633,3.5816,3.545,3.5633,74500.0
2008-02-01 14:00:00,3.89,3.94,3.89,3.93,84500.0,3.5541,3.5998,3.5541,3.5907,84500.0
2008-02-01 14:30:00,3.94,3.94,3.9,3.94,91500.0,3.5998,3.5998,3.5633,3.5998,91500.0
2008-02-01 15:00:00,3.94,3.95,3.93,3.95,200000.0,3.5998,3.609,3.5907,3.609,200000.0
2008-02-01 15:30:00,3.95,3.99,3.95,3.96,335000.0,3.609,3.6455,3.609,3.6181,335000.0
2008-02-04 09:30:00,3.96,3.96,3.79,3.88,192500.0,3.6181,3.6181,3.4628,3.545,192500.0
2008-02-04 10:00:00,3.88,3.88,3.84,3.84,247000.0,3.545,3.545,3.5085,3.5085,247000.0
2008-02-04 10:30:00,3.84,3.85,3.81,3.82,191500.0,3.5085,3.5176,3.481,3.4902,191500.0
2008-02-04 11:00:00,3.82,3.83,3.8,3.81,163500.0,3.4902,3.4993,3.4719,3.481,163500.0
2008-02-04 11:30:00,3.81,3.83,3.79,3.8,207000.0,3.481,3.4993,3.4628,3.4719,207000.0
2008-02-04 12:00:00,3.8,3.81,3.78,3.78,152500.0,3.4719,3.481,3.4536,3.4536,152500.0
2008-02-04 12:30:00,3.79,3.81,3.78,3.79,146000.0,3.4628,3.481,3.4536,3.4628,146000.0
2008-02-04 13:00:00,3.79,3.81,3.77,3.79,203500.0,3.4628,3.481,3.4445,3.4628,203500.0
2008-02-04 13:30:00,3.79,3.82,3.78,3.79,150500.0,3.4628,3.4902,3.4536,3.4628,150500.0
2008-02-04 14:00:00,3.8,3.83,3.79,3.83,228000.0,3.4719,3.4993,3.4628,3.4993,228000.0
2008-02-04 14:30:00,3.82,3.82,3.78,3.79,253500.0,3.4902,3.4902,3.4536,3.4628,253500.0
2008-02-04 15:00:00,3.79,3.79,3.77,3.78,268000.0,3.4628,3.4628,3.4445,3.4536,268000.0
2008-02-04 15:30:00,3.78,3.8,3.76,3.77,498500.0,3.4536,3.4719,3.4354,3.4445,498500.0
2008-02-05 09:30:00,3.71,3.83,3.7,3.82,246500.0,3.3897,3.4993,3.3805,3.4902,246500.0
2008-02-05 10:00:00,3.83,3.83,3.78,3.8,209500.0,3.4993,3.4993,3.4536,3.4719,209500.0
2008-02-05 10:30:00,3.8,3.8,3.77,3.78,115500.0,3.4719,3.4719,3.4445,3.4536,115500.0
2008-02-05 11:00:00,3.78,3.78,3.74,3.77,111000.0,3.4536,3.4536,3.4171,3.4445,111000.0
2008-02-05 11:30:00,3.77,3.8,3.76,3.8,98000.0,3.4445,3.4719,3.4354,3.4719,98000.0
2008-02-05 12:00:00,3.79,3.81,3.78,3.79,97500.0,3.4628,3.481,3.4536,3.4628,97500.0
2008-02-05 12:30:00,3.79,3.81,3.78,3.81,112500.0,3.4628,3.481,3.4536,3.481,112500.0
2008-02-05 13:00:00,3.8,3.82,3.77,3.78,90500.0,3.4719,3.4902,3.4445,3.4536,90500.0
2008-02-05 13:30:00,3.78,3.8,3.78,3.79,115000.0,3.4536,3.4719,3.4536,3.4628,115000.0
2008-02-05 14:00:00,3.79,3.79,3.75,3.76,113000.0,3.4628,3.4628,3.4262,3.4354,113000.0
2008-02-05 14:30:00,3.77,3.79,3.77,3.78,130000.0,3.4445,3.4628,3.4445,3.4536,130000.0
2008-02-05 15:00:00,3.78,3.78,3.72,3.74,189500.0,3.4536,3.4536,3.3988,3.4171,189500.0
2008-02-05 15:30:00,3.74,3.76,3.72,3.74,557500.0,3.4171,3.4354,3.3988,3.4171,557500.0
2008-02-06 09:30:00,3.78,3.78,3.72,3.76,283000.0,3.4536,3.4536,3.3988,3.4354,283000.0
2008-02-06 10:00:00,3.76,3.81,3.76,3.79,167500.0,3.4354,3.481,3.4354,3.4628,167500.0
2008-02-06 10:30:00,3.8,3.81,3.76,3.76,186500.0,3.4719,3.481,3.4354,3.4354,186500.0
2008-02-06 11:00:00,3.77,3.8,3.76,3.78,131500.0,3.4445,3.4719,3.4354,3.4536,131500.0
2008-02-06 11:30:00,3.77,3.78,3.74,3.78,105000.0,3.4445,3.4536,3.4171,3.4536,105000.0
2008-02-06 12:00:00,3.78,3.78,3.73,3.74,110000.0,3.4536,3.4536,3.408,3.4171,110000.0
2008-02-06 12:30:00,3.74,3.74,3.71,3.72,83500.0,3.4171,3.4171,3.3897,3.3988,83500.0
2008-02-06 13:00:00,3.72,3.73,3.71,3.72,106500.0,3.3988,3.408,3.3897,3.3988,106500.0
2008-02-06 13:30:00,3.72,3.74,3.7,3.7,103500.0,3.3988,3.4171,3.3805,3.3805,103500.0
2008-02-06 14:00:00,3.7,3.7,3.68,3.69,119500.0,3.3805,3.3805,3.3623,3.3714,119500.0
2008-02-06 14:30:00,3.69,3.71,3.67,3.7,122500.0,3.3714,3.3897,3.3531,3.3805,122500.0
2008-02-06 15:00:00,3.7,3.7,3.67,3.68,144000.0,3.3805,3.3805,3.3531,3.3623,144000.0
2008-02-06 15:30:00,3.68,3.69,3.65,3.66,423000.0,3.3623,3.3714,3.3349,3.344,423000.0
2008-02-07 09:30:00,3.63,3.67,3.6,3.62,273500.0,3.3166,3.3531,3.2892,3.3075,273500.0
2008-02-07 10:00:00,3.64,3.71,3.64,3.66,148000.0,3.3257,3.3897,3.3257,3.344,148000.0
2008-02-07 10:30:00,3.65,3.67,3.61,3.63,104000.0,3.3349,3.3531,3.2983,3.3166,104000.0
2008-02-07 11:00:00,3.62,3.63,3.6,3.61,97000.0,3.3075,3.3166,3.2892,3.2983,97000.0
2008-02-07 11:30:00,3.61,3.63,3.6,3.62,58000.0,3.2983,3.3166,3.2892,3.3075,58000.0
2008-02-07 12:00:00,3.63,3.63,3.61,3.63,57500.0,3.3166,3.3166,3.2983,3.3166,57500.0
2008-02-07 12:30:00,3.64,3.65,3.62,3.65,73000.0,3.3257,3.3349,3.3075,3.3349,73000.0
2008-02-07 13:00:00,3.65,3.65,3.62,3.63,77500.0,3.3349,3.3349,3.3075,3.3166,77500.0
2008-02-07 13:30:00,3.63,3.68,3.63,3.67,172000.0,3.3166,3.3623,3.3166,3.3531,172000.0
2008-02-07 14:00:00,3.67,3.7,3.65,3.66,281500.0,3.3531,3.3805,3.3349,3.344,281500.0
2008-02-07 14:30:00,3.66,3.66,3.63,3.63,203000.0,3.344,3.344,3.3166,3.3166,203000.0
2008-02-07 15:00:00,3.63,3.66,3.61,3.65,213000.0,3.3166,3.344,3.2983,3.3349,213000.0
2008-02-07 15:30:00,3.65,3.66,3.6,3.65,460000.0,3.3349,3.344,3.2892,3.3349,460000.0
2008-02-08 09:30:00,3.66,3.71,3.64,3.67,92000.0,3.344,3.3897,3.3257,3.3531,92000.0
2008-02-08 10:00:00,3.67,3.68,3.61,3.61,173000.0,3.3531,3.3623,3.2983,3.2983,173000.0
2008-02-08 10:30:00,3.61,3.64,3.6,3.62,92000.0,3.2983,3.3257,3.2892,3.3075,92000.0
2008-02-08 11:00:00,3.63,3.66,3.62,3.63,85000.0,3.3166,3.344,3.3075,3.3166,85000.0
2008-02-08 11:30:00,3.63,3.65,3.61,3.63,132000.0,3.3166,3.3349,3.2983,3.3166,132000.0
2008-02-08 12:00:00,3.62,3.64,3.6,3.64,125500.0,3.3075,3.3257,3.2892,3.3257,125500.0
2008-02-08 12:30:00,3.64,3.64,3.6,3.61,116000.0,3.3257,3.3257,3.2892,3.2983,116000.0
2008-02-08 13:00:00,3.61,3.61,3.59,3.6,149500.0,3.2983,3.2983,3.28,3.2892,149500.0
2008-02-08 13:30:00,3.61,3.63,3.58,3.62,136000.0,3.2983,3.3166,3.2709,3.3075,136000.0
2008-02-08 14:00:00,3.62,3.64,3.6,3.63,93500.0,3.3075,3.3257,3.2892,3.3166,93500.0
2008-02-08 14:30:00,3.62,3.64,3.61,3.62,61000.0,3.3075,3.3257,3.2983,3.3075,61000.0
2008-02-08 15:00:00,3.62,3.65,3.61,3.64,153000.0,3.3075,3.3349,3.2983,3.3257,153000.0
2008-02-08 15:30:00,3.64,3.66,3.61,3.63,250000.0,3.3257,3.344,3.2983,3.3166,250000.0
2008-02-11 09:30:00,3.61,3.66,3.55,3.56,197500.0,3.2983,3.344,3.2435,3.2526,197500.0
2008-02-11 10:00:00,3.57,3.57,3.55,3.57,85500.0,3.2618,3.2618,3.2435,3.2618,85500.0
2008-02-11 10:30:00,3.57,3.57,3.54,3.55,114500.0,3.2618,3.2618,3.2344,3.2435,114500.0
2008-02-11 11:00:00,3.55,3.56,3.54,3.54,113000.0,3.2435,3.2526,3.2344,3.2344,113000.0
2008-02-11 11:30:00,3.55,3.55,3.52,3.54,91000.0,3.2435,3.2435,3.2161,3.2344,91000.0
2008-02-11 12:00:00,3.54,3.57,3.54,3.55,131000.0,3.2344,3.2618,3.2344,3.2435,131000.0
2008-02-11 12:30:00,3.55,3.57,3.55,3.56,91000.0,3.2435,3.2618,3.2435,3.2526,91000.0
2008-02-11 13:00:00,3.56,3.57,3.56,3.57,53000.0,3.2526,3.2618,3.2526,3.2618,53000.0
2008-02-11 13:30:00,3.58,3.58,3.57,3.57,201000.0,3.2709,3.2709,3.2618,3.2618,201000.0
2008-02-11 14:00:00,3.58,3.58,3.57,3.57,108500.0,3.2709,3.2709,3.2618,3.2618,108500.0
2008-02-11 14:30:00,3.57,3.57,3.54,3.55,171000.0,3.2618,3.2618,3.2344,3.2435,171000.0
2008-02-11 15:00:00,3.54,3.56,3.54,3.55,139000.0,3.2344,3.2526,3.2344,3.2435,139000.0
2008-02-11 15:30:00,3.56,3.56,3.53,3.55,384000.0,3.2526,3.2526,3.2252,3.2435,384000.0
2008-02-12 09:30:00,3.56,3.6,3.54,3.54,140000.0,3.2526,3.2892,3.2344,3.2344,140000.0
2008-02-12 10:00:00,3.55,3.58,3.54,3.57,136000.0,3.2435,3.2709,3.2344,3.2618,136000.0
2008-02-12 10:30:00,3.57,3.63,3.57,3.63,186000.0,3.2618,3.3166,3.2618,3.3166,186000.0
2008-02-12 11:00:00,3.64,3.66,3.61,3.63,555000.0,3.3257,3.344,3.2983,3.3166,555000.0
2008-02-12 11:30:00,3.63,3.64,3.62,3.63,60000.0,3.3166,3.3257,3.3075,3.3166,60000.0
2008-02-12 12:00:00,3.63,3.65,3.63,3.64,110500.0,3.3166,3.3349,3.3166,3.3257,110500.0
2008-02-12 12:30:00,3.64,3.65,3.62,3.65,190000.0,3.3257,3.3349,3.3075,3.3349,190000.0
2008-02-12 13:00:00,3.64,3.68,3.64,3.67,59500.0,3.3257,3.3623,3.3257,3.3531,59500.0
2008-02-12 13:30:00,3.67,3.7,3.66,3.69,107500.0,3.3531,3.3805,3.344,3.3714,107500.0
2008-02-12 14:00:00,3.69,3.69,3.67,3.68,118500.0,3.3714,3.3714,3.3531,3.3623,118500.0
2008-02-12 14:30:00,3.68,3.7,3.67,3.7,163500.0,3.3623,3.3805,3.3531,3.3805,163500.0
2008-02-12 15:00:00,3.7,3.7,3.65,3.68,300500.0,3.3805,3.3805,3.3349,3.3623,300500.0
2008-02-12 15:30:00,3.67,3.69,3.65,3.66,703500.0,3.3531,3.3714,3.3349,3.344,703500.0
2008-02-13 09:30:00,3.71,3.83,3.71,3.76,143000.0,3.3897,3.4993,3.3897,3.4354,143000.0
2008-02-13 10:00:00,3.76,3.81,3.76,3.78,197000.0,3.4354,3.481,3.4354,3.4536,197000.0
2008-02-13 10:30:00,3.78,3.79,3.76,3.78,293000.0,3.4536,3.4628,3.4354,3.4536,293000.0
2008-02-13 11:00:00,3.78,3.8,3.76,3.8,172500.0,3.4536,3.4719,3.4354,3.4719,172500.0
2008-02-13 11:30:00,3.8,3.81,3.78,3.79,168000.0,3.4719,3.481,3.4536,3.4628,168000.0
2008-02-13 12:00:00,3.79,3.82,3.78,3.78,183000.0,3.4628,3.4902,3.4536,3.4536,183000.0
2008-02-13 12:30:00,3.78,3.81,3.78,3.81,92000.0,3.4536,3.481,3.4536,3.481,92000.0
2008-02-13 13:00:00,3.8,3.85,3.8,3.83,107500.0,3.4719,3.5176,3.4719,3.4993,107500.0
2008-02-13 13:30:00,3.83,3.83,3.8,3.81,92000.0,3.4993,3.4993,3.4719,3.481,92000.0
2008-02-13 14:00:00,3.81,3.83,3.8,3.81,117000.0,3.481,3.4993,3.4719,3.481,117000.0
2008-02-13 14:30:00,3.81,3.84,3.81,3.82,170000.0,3.481,3.5085,3.481,3.4902,170000.0
2008-02-13 15:00:00,3.82,3.82,3.79,3.8,235500.0,3.4902,3.4902,3.4628,3.4719,235500.0
2008-02-13 15:30:00,3.8,3.81,3.79,3.8,534000.0,3.4719,3.481,3.4628,3.4719,534000.0
2008-02-14 09:30:00,3.83,3.83,3.8,3.81,216500.0,3.4993,3.4993,3.4719,3.481,216500.0
2008-02-14 10:00:00,3.81,3.82,3.78,3.8,155000.0,3.481,3.4902,3.4536,3.4719,155000.0
2008-02-14 10:30:00,3.81,3.82,3.78,3.78,75000.0,3.481,3.4902,3.4536,3.4536,75000.0
2008-02-14 11:00:00,3.78,3.79,3.75,3.77,73500.0,3.4536,3.4628,3.4262,3.4445,73500.0
2008-02-14 11:30:00,3.76,3.76,3.73,3.73,85500.0,3.4354,3.4354,3.408,3.408,85500.0
2008-02-14 12:00:00,3.73,3.76,3.72,3.76,95000.0,3.408,3.4354,3.3988,3.4354,95000.0
2008-02-14 12:30:00,3.75,3.76,3.73,3.74,52000.0,3.4262,3.4354,3.408,3.4171,52000.0
2008-02-14 13:00:00,3.74,3.75,3.71,3.73,72000.0,3.4171,3.4262,3.3897,3.408,72000.0
2008-02-14 13:30:00,3.73,3.74,3.71,3.73,49000.0,3.408,3.4171,3.3897,3.408,49000.0
2008-02-14 14:00:00,3.73,3.73,3.72,3.72,75500.0,3.408,3.408,3.3988,3.3988,75500.0
2008-02-14 14:30:00,3.72,3.73,3.7,3.71,131500.0,3.3988,3.408,3.3805,3.3897,131500.0
2008-02-14 15:00:00,3.71,3.75,3.7,3.74,88500.0,3.3897,3.4262,3.3805,3.4171,88500.0
2008-02-14 15:30:00,3.74,3.75,3.71,3.71,256500.0,3.4171,3.4262,3.3897,3.3897,256500.0
2008-02-15 09:30:00,3.68,3.76,3.61,3.63,188500.0,3.3623,3.4354,3.2983,3.3166,188500.0
2008-02-15 10:00:00,3.64,3.66,3.61,3.64,81500.0,3.3257,3.344,3.2983,3.3257,81500.0
2008-02-15 10:30:00,3.65,3.66,3.6,3.61,91000.0,3.3349,3.344,3.2892,3.2983,91000.0
2008-02-15 11:00:00,3.61,3.61,3.59,3.59,119500.0,3.2983,3.2983,3.28,3.28,119500.0
2008-02-15 11:30:00,3.59,3.6,3.57,3.59,77500.0,3.28,3.2892,3.2618,3.28,77500.0
2008-02-15 12:00:00,3.59,3.6,3.57,3.58,206500.0,3.28,3.2892,3.2618,3.2709,206500.0
2008-02-15 12:30:00,3.58,3.59,3.57,3.59,40500.0,3.2709,3.28,3.2618,3.28,40500.0
2008-02-15 13:00:00,3.59,3.6,3.58,3.6,133000.0,3.28,3.2892,3.2709,3.2892,133000.0
2008-02-15 13:30:00,3.59,3.6,3.59,3.6,65500.0,3.28,3.2892,3.28,3.2892,65500.0
2008-02-15 14:00:00,3.6,3.6,3.59,3.6,85000.0,3.2892,3.2892,3.28,3.2892,85000.0
2008-02-15 14:30:00,3.6,3.6,3.59,3.6,191000.0,3.2892,3.2892,3.28,3.2892,191000.0
2008-02-15 15:00:00,3.6,3.61,3.59,3.59,414500.0,3.2892,3.2983,3.28,3.28,414500.0
2008-02-15 15:30:00,3.59,3.6,3.59,3.59,290000.0,3.28,3.2892,3.28,3.28,290000.0
2008-02-19 09:30:00,3.53,3.61,3.53,3.58,244500.0,3.2252,3.2983,3.2252,3.2709,244500.0
2008-02-19 10:00:00,3.59,3.62,3.57,3.58,170500.0,3.28,3.3075,3.2618,3.2709,170500.0
2008-02-19 10:30:00,3.58,3.59,3.56,3.56,94500.0,3.2709,3.28,3.2526,3.2526,94500.0
2008-02-19 11:00:00,3.56,3.58,3.55,3.57,90500.0,3.2526,3.2709,3.2435,3.2618,90500.0
2008-02-19 11:30:00,3.56,3.59,3.56,3.58,47000.0,3.2526,3.28,3.2526,3.2709,47000.0
2008-02-19 12:00:00,3.58,3.6,3.57,3.59,132000.0,3.2709,3.2892,3.2618,3.28,132000.0
2008-02-19 12:30:00,3.58,3.6,3.56,3.58,177000.0,3.2709,3.2892,3.2526,3.2709,177000.0
2008-02-19 13:00:00,3.58,3.61,3.58,3.61,118000.0,3.2709,3.2983,3.2709,3.2983,118000.0
2008-02-19 13:30:00,3.61,3.63,3.6,3.61,105000.0,3.2983,3.3166,3.2892,3.2983,105000.0
2008-02-19 14:00:00,3.61,3.61,3.59,3.59,129500.0,3.2983,3.2983,3.28,3.28,129500.0
2008-02-19 14:30:00,3.58,3.59,3.54,3.54,212500.0,3.2709,3.28,3.2344,3.2344,212500.0
2008-02-19 15:00:00,3.54,3.56,3.53,3.54,322500.0,3.2344,3.2526,3.2252,3.2344,322500.0
2008-02-19 15:30:00,3.54,3.57,3.53,3.55,474500.0,3.2344,3.2618,3.2252,3.2435,474500.0
2008-02-20 09:30:00,3.48,3.49,3.4,3.44,593000.0,3.1795,3.1887,3.1064,3.143,593000.0
2008-02-20 10:00:00,3.44,3.48,3.42,3.47,246000.0,3.143,3.1795,3.1247,3.1704,246000.0
2008-02-20 10:30:00,3.47,3.47,3.45,3.46,83000.0,3.1704,3.1704,3.1521,3.1613,83000.0
2008-02-20 11:00:00,3.46,3.47,3.45,3.45,114000.0,3.1613,3.1704,3.1521,3.1521,114000.0
2008-02-20 11:30:00,3.46,3.47,3.45,3.45,178500.0,3.1613,3.1704,3.1521,3.1521,178500.0
2008-02-20 12:00:00,3.46,3.47,3.45,3.47,298000.0,3.1613,3.1704,3.1521,3.1704,298000.0
2008-02-20 12:30:00,3.47,3.48,3.46,3.47,193000.0,3.1704,3.1795,3.1613,3.1704,193000.0
2008-02-20 13:00:00,3.47,3.5,3.47,3.48,113000.0,3.1704,3.1978,3.1704,3.1795,113000.0
2008-02-20 13:30:00,3.48,3.53,3.48,3.52,97000.0,3.1795,3.2252,3.1795,3.2161,97000.0
2008-02-20 14:00:00,3.51,3.53,3.49,3.51,199500.0,3.207,3.2252,3.1887,3.207,199500.0
2008-02-20 14:30:00,3.5,3.53,3.49,3.51,116000.0,3.1978,3.2252,3.1887,3.207,116000.0
2008-02-20 15:00:00,3.52,3.53,3.49,3.5,168000.0,3.2161,3.2252,3.1887,3.1978,168000.0
2008-02-20 15:30:00,3.5,3.53,3.48,3.52,310500.0,3.1978,3.2252,3.1795,3.2161,310500.0
2008-02-21 09:30:00,3.55,3.6,3.52,3.57,135000.0,3.2435,3.2892,3.2161,3.2618,135000.0
2008-02-21 10:00:00,3.57,3.57,3.52,3.52,241000.0,3.2618,3.2618,3.2161,3.2161,241000.0
2008-02-21 10:30:00,3.52,3.52,3.46,3.47,271500.0,3.2161,3.2161,3.1613,3.1704,271500.0
2008-02-21 11:00:00,3.47,3.49,3.46,3.47,97500.0,3.1704,3.1887,3.1613,3.1704,97500.0
2008-02-21 11:30:00,3.47,3.48,3.44,3.44,282000.0,3.1704,3.1795,3.143,3.143,282000.0
2008-02-21 12:00:00,3.44,3.46,3.41,3.45,288500.0,3.143,3.1613,3.1156,3.1521,288500.0
2008-02-21 12:30:00,3.45,3.46,3.43,3.45,367000.0,3.1521,3.1613,3.1339,3.1521,367000.0
2008-02-21 13:00:00,3.45,3.45,3.42,3.43,168500.0,3.1521,3.1521,3.1247,3.1339,168500.0
2008-02-21 13:30:00,3.42,3.42,3.4,3.41,346000.0,3.1247,3.1247,3.1064,3.1156,346000.0
2008-02-21 14:00:00,3.41,3.43,3.41,3.42,609000.0,3.1156,3.1339,3.1156,3.1247,609000.0
2008-02-21 14:30:00,3.42,3.42,3.4,3.41,243000.0,3.1247,3.1247,3.1064,3.1156,243000.0
2008-02-21 15:00:00,3.4,3.43,3.39,3.42,415500.0,3.1064,3.1339,3.0973,3.1247,415500.0
2008-02-21 15:30:00,3.42,3.43,3.41,3.43,552500.0,3.1247,3.1339,3.1156,3.1339,552500.0
2008-02-22 09:30:00,3.44,3.44,3.39,3.4,156000.0,3.143,3.143,3.0973,3.1064,156000.0
2008-02-22 10:00:00,3.4,3.41,3.36,3.4,239500.0,3.1064,3.1156,3.0699,3.1064,239500.0
2008-02-22 10:30:00,3.4,3.4,3.36,3.4,336000.0,3.1064,3.1064,3.0699,3.1064,336000.0
2008-02-22 11:00:00,3.4,3.43,3.4,3.42,217500.0,3.1064,3.1339,3.1064,3.1247,217500.0
2008-02-22 11:30:00,3.42,3.44,3.42,3.42,225000.0,3.1247,3.143,3.1247,3.1247,225000.0
2008-02-22 12:00:00,3.42,3.43,3.4,3.41,322000.0,3.1247,3.1339,3.1064,3.1156,322000.0
2008-02-22 12:30:00,3.41,3.42,3.4,3.41,190000.0,3.1156,3.1247,3.1064,3.1156,190000.0
2008-02-22 13:00:00,3.41,3.42,3.38,3.41,663500.0,3.1156,3.1247,3.0882,3.1156,663500.0
2008-02-22 13:30:00,3.41,3.43,3.41,3.41,430500.0,3.1156,3.1339,3.1156,3.1156,430500.0
2008-02-22 14:00:00,3.41,3.43,3.4,3.42,316500.0,3.1156,3.1339,3.1064,3.1247,316500.0
2008-02-22 14:30:00,3.42,3.44,3.41,3.43,332500.0,3.1247,3.143,3.1156,3.1339,332500.0
2008-02-22 15:00:00,3.43,3.43,3.4,3.42,547500.0,3.1339,3.1339,3.1064,3.1247,547500.0
2008-02-22 15:30:00,3.42,3.47,3.41,3.45,774500.0,3.1247,3.1704,3.1156,3.1521,774500.0
2008-02-25 09:30:00,3.45,3.47,3.42,3.42,119500.0,3.1521,3.1704,3.1247,3.1247,119500.0
2008-02-25 10:00:00,3.43,3.48,3.41,3.48,294500.0,3.1339,3.1795,3.1156,3.1795,294500.0
2008-02-25 10:30:00,3.48,3.48,3.45,3.46,222000.0,3.1795,3.1795,3.1521,3.1613,222000.0
2008-02-25 11:00:00,3.46,3.49,3.45,3.48,179000.0,3.1613,3.1887,3.1521,3.1795,179000.0
2008-02-25 11:30:00,3.47,3.48,3.47,3.47,149000.0,3.1704,3.1795,3.1704,3.1704,149000.0
2008-02-25 12:00:00,3.47,3.49,3.47,3.48,162000.0,3.1704,3.1887,3.1704,3.1795,162000.0
2008-02-25 12:30:00,3.48,3.48,3.46,3.47,93500.0,3.1795,3.1795,3.1613,3.1704,93500.0
2008-02-25 13:00:00,3.48,3.49,3.46,3.46,165500.0,3.1795,3.1887,3.1613,3.1613,165500.0
2008-02-25 13:30:00,3.46,3.47,3.44,3.46,113500.0,3.1613,3.1704,3.143,3.1613,113500.0
2008-02-25 14:00:00,3.46,3.53,3.45,3.51,262000.0,3.1613,3.2252,3.1521,3.207,262000.0
2008-02-25 14:30:00,3.51,3.52,3.48,3.49,268000.0,3.207,3.2161,3.1795,3.1887,268000.0
2008-02-25 15:00:00,3.5,3.51,3.48,3.5,254000.0,3.1978,3.207,3.1795,3.1978,254000.0
2008-02-25 15:30:00,3.5,3.52,3.49,3.51,327000.0,3.1978,3.2161,3.1887,3.207,327000.0
2008-02-26 09:30:00,3.48,3.54,3.48,3.51,145500.0,3.1795,3.2344,3.1795,3.207,145500.0
2008-02-26 10:00:00,3.5,3.52,3.47,3.5,231500.0,3.1978,3.2161,3.1704,3.1978,231500.0
2008-02-26 10:30:00,3.5,3.52,3.47,3.5,133000.0,3.1978,3.2161,3.1704,3.1978,133000.0
2008-02-26 11:00:00,3.5,3.57,3.5,3.54,297000.0,3.1978,3.2618,3.1978,3.2344,297000.0
2008-02-26 11:30:00,3.55,3.6,3.55,3.58,328500.0,3.2435,3.2892,3.2435,3.2709,328500.0
2008-02-26 12:00:00,3.58,3.63,3.57,3.62,239000.0,3.2709,3.3166,3.2618,3.3075,239000.0
2008-02-26 12:30:00,3.62,3.63,3.58,3.6,204000.0,3.3075,3.3166,3.2709,3.2892,204000.0
2008-02-26 13:00:00,3.6,3.6,3.58,3.59,132000.0,3.2892,3.2892,3.2709,3.28,132000.0
2008-02-26 13:30:00,3.59,3.61,3.59,3.61,141000.0,3.28,3.2983,3.28,3.2983,141000.0
2008-02-26 14:00:00,3.6,3.63,3.59,3.61,166000.0,3.2892,3.3166,3.28,3.2983,166000.0
2008-02-26 14:30:00,3.61,3.64,3.61,3.63,308500.0,3.2983,3.3257,3.2983,3.3166,308500.0
2008-02-26 15:00:00,3.62,3.62,3.58,3.59,343500.0,3.3075,3.3075,3.2709,3.28,343500.0
2008-02-26 15:30:00,3.6,3.62,3.58,3.58,722000.0,3.2892,3.3075,3.2709,3.2709,722000.0
2008-02-27 09:30:00,3.6,3.65,3.56,3.6,268500.0,3.2892,3.3349,3.2526,3.2892,268500.0
2008-02-27 10:00:00,3.6,3.64,3.59,3.63,286000.0,3.2892,3.3257,3.28,3.3166,286000.0
2008-02-27 10:30:00,3.63,3.7,3.63,3.68,309000.0,3.3166,3.3805,3.3166,3.3623,309000.0
2008-02-27 11:00:00,3.68,3.7,3.67,3.69,246000.0,3.3623,3.3805,3.3531,3.3714,246000.0
2008-02-27 11:30:00,3.69,3.73,3.69,3.73,225000.0,3.3714,3.408,3.3714,3.408,225000.0
2008-02-27 12:00:00,3.72,3.74,3.71,3.73,278500.0,3.3988,3.4171,3.3897,3.408,278500.0
2008-02-27 12:30:00,3.73,3.77,3.73,3.75,293000.0,3.408,3.4445,3.408,3.4262,293000.0
2008-02-27 13:00:00,3.75,3.78,3.75,3.76,271000.0,3.4262,3.4536,3.4262,3.4354,271000.0
2008-02-27 13:30:00,3.76,3.76,3.73,3.74,377000.0,3.4354,3.4354,3.408,3.4171,377000.0
2008-02-27 14:00:00,3.74,3.74,3.69,3.71,293500.0,3.4171,3.4171,3.3714,3.3897,293500.0
2008-02-27 14:30:00,3.7,3.74,3.7,3.74,315500.0,3.3805,3.4171,3.3805,3.4171,315500.0
2008-02-27 15:00:00,3.73,3.74,3.72,3.73,236500.0,3.408,3.4171,3.3988,3.408,236500.0
2008-02-27 15:30:00,3.73,3.75,3.72,3.75,467000.0,3.408,3.4262,3.3988,3.4262,467000.0
2008-02-28 09:30:00,3.73,3.75,3.66,3.72,237500.0,3.408,3.4262,3.344,3.3988,237500.0
2008-02-28 10:00:00,3.71,3.74,3.69,3.73,151000.0,3.3897,3.4171,3.3714,3.408,151000.0
2008-02-28 10:30:00,3.72,3.76,3.7,3.75,244000.0,3.3988,3.4354,3.3805,3.4262,244000.0
2008-02-28 11:00:00,3.75,3.8,3.73,3.78,418000.0,3.4262,3.4719,3.408,3.4536,418000.0
2008-02-28 11:30:00,3.79,3.84,3.78,3.83,338500.0,3.4628,3.5085,3.4536,3.4993,338500.0
2008-02-28 12:00:00,3.82,3.83,3.8,3.83,307500.0,3.4902,3.4993,3.4719,3.4993,307500.0
2008-02-28 12:30:00,3.83,3.9,3.82,3.89,409000.0,3.4993,3.5633,3.4902,3.5541,409000.0
2008-02-28 13:00:00,3.88,3.88,3.86,3.86,241000.0,3.545,3.545,3.5267,3.5267,241000.0
2008-02-28 13:30:00,3.87,3.93,3.87,3.88,722000.0,3.5359,3.5907,3.5359,3.545,722000.0
2008-02-28 14:00:00,3.88,3.88,3.85,3.86,455000.0,3.545,3.545,3.5176,3.5267,455000.0
2008-02-28 14:30:00,3.86,3.89,3.86,3.89,245500.0,3.5267,3.5541,3.5267,3.5541,245500.0
2008-02-28 15:00:00,3.89,3.89,3.86,3.87,276500.0,3.5541,3.5541,3.5267,3.5359,276500.0
2008-02-28 15:30:00,3.86,3.88,3.86,3.86,484500.0,3.5267,3.545,3.5267,3.5267,484500.0
2008-02-29 09:30:00,3.81,3.81,3.74,3.77,229500.0,3.481,3.481,3.4171,3.4445,229500.0
2008-02-29 10:00:00,3.77,3.78,3.75,3.77,236500.0,3.4445,3.4536,3.4262,3.4445,236500.0
2008-02-29 10:30:00,3.77,3.81,3.76,3.8,323000.0,3.4445,3.481,3.4354,3.4719,323000.0
2008-02-29 11:00:00,3.8,3.8,3.78,3.79,185500.0,3.4719,3.4719,3.4536,3.4628,185500.0
2008-02-29 11:30:00,3.79,3.79,3.78,3.79,187500.0,3.4628,3.4628,3.4536,3.4628,187500.0
2008-02-29 12:00:00,3.79,3.82,3.78,3.82,239500.0,3.4628,3.4902,3.4536,3.4902,239500.0
2008-02-29 12:30:00,3.81,3.82,3.79,3.82,254500.0,3.481,3.4902,3.4628,3.4902,254500.0
2008-02-29 13:00:00,3.82,3.84,3.81,3.83,179500.0,3.4902,3.5085,3.481,3.4993,179500.0
2008-02-29 13:30:00,3.82,3.83,3.8,3.81,195000.0,3.4902,3.4993,3.4719,3.481,195000.0
2008-02-29 14:00:00,3.82,3.84,3.81,3.83,258500.0,3.4902,3.5085,3.481,3.4993,258500.0
2008-02-29 14:30:00,3.83,3.83,3.79,3.8,138500.0,3.4993,3.4993,3.4628,3.4719,138500.0
2008-02-29 15:00:00,3.79,3.82,3.79,3.81,346500.0,3.4628,3.4902,3.4628,3.481,346500.0
2008-02-29 15:30:00,3.81,3.82,3.76,3.77,509500.0,3.481,3.4902,3.4354,3.4445,509500.0
2008-03-03 09:30:00,3.77,3.77,3.69,3.74,168500.0,3.4445,3.4445,3.3714,3.4171,168500.0
2008-03-03 10:00:00,3.75,3.82,3.75,3.81,261000.0,3.4262,3.4902,3.4262,3.481,261000.0
2008-03-03 10:30:00,3.8,3.82,3.75,3.78,113000.0,3.4719,3.4902,3.4262,3.4536,113000.0
2008-03-03 11:00:00,3.77,3.77,3.73,3.73,136000.0,3.4445,3.4445,3.408,3.408,136000.0
2008-03-03 11:30:00,3.74,3.77,3.72,3.76,71500.0,3.4171,3.4445,3.3988,3.4354,71500.0
2008-03-03 12:00:00,3.75,3.76,3.73,3.74,130500.0,3.4262,3.4354,3.408,3.4171,130500.0
2008-03-03 12:30:00,3.75,3.76,3.72,3.73,133000.0,3.4262,3.4354,3.3988,3.408,133000.0
2008-03-03 13:00:00,3.73,3.77,3.72,3.77,117500.0,3.408,3.4445,3.3988,3.4445,117500.0
2008-03-03 13:30:00,3.77,3.78,3.74,3.74,120500.0,3.4445,3.4536,3.4171,3.4171,120500.0
2008-03-03 14:00:00,3.74,3.75,3.72,3.72,124000.0,3.4171,3.4262,3.3988,3.3988,124000.0
2008-03-03 14:30:00,3.72,3.73,3.69,3.7,114000.0,3.3988,3.408,3.3714,3.3805,114000.0
2008-03-03 15:00:00,3.7,3.72,3.69,3.71,160000.0,3.3805,3.3988,3.3714,3.3897,160000.0
2008-03-03 15:30:00,3.72,3.75,3.71,3.75,166500.0,3.3988,3.4262,3.3897,3.4262,166500.0
2008-03-04 09:30:00,3.72,3.74,3.67,3.71,100500.0,3.3988,3.4171,3.3531,3.3897,100500.0
2008-03-04 10:00:00,3.71,3.72,3.68,3.69,78000.0,3.3897,3.3988,3.3623,3.3714,78000.0
2008-03-04 10:30:00,3.69,3.7,3.67,3.67,64500.0,3.3714,3.3805,3.3531,3.3531,64500.0
2008-03-04 11:00:00,3.67,3.68,3.65,3.66,56500.0,3.3531,3.3623,3.3349,3.344,56500.0
2008-03-04 11:30:00,3.67,3.67,3.64,3.66,52500.0,3.3531,3.3531,3.3257,3.344,52500.0
2008-03-04 12:00:00,3.65,3.69,3.65,3.69,64000.0,3.3349,3.3714,3.3349,3.3714,64000.0
2008-03-04 12:30:00,3.69,3.7,3.67,3.69,76000.0,3.3714,3.3805,3.3531,3.3714,76000.0
2008-03-04 13:00:00,3.68,3.71,3.67,3.7,50500.0,3.3623,3.3897,3.3531,3.3805,50500.0
2008-03-04 13:30:00,3.7,3.7,3.67,3.67,127000.0,3.3805,3.3805,3.3531,3.3531,127000.0
2008-03-04 14:00:00,3.67,3.7,3.66,3.68,128000.0,3.3531,3.3805,3.344,3.3623,128000.0
2008-03-04 14:30:00,3.68,3.71,3.67,3.69,118500.0,3.3623,3.3897,3.3531,3.3714,118500.0
2008-03-04 15:00:00,3.68,3.74,3.68,3.69,181000.0,3.3623,3.4171,3.3623,3.3714,181000.0
2008-03-04 15:30:00,3.69,3.74,3.69,3.71,188000.0,3.3714,3.4171,3.3714,3.3897,188000.0
2008-03-05 09:30:00,3.74,3.74,3.66,3.67,122500.0,3.4171,3.4171,3.344,3.3531,122500.0
2008-03-05 10:00:00,3.67,3.71,3.67,3.68,117000.0,3.3531,3.3897,3.3531,3.3623,117000.0
2008-03-05 10:30:00,3.68,3.71,3.67,3.69,111000.0,3.3623,3.3897,3.3531,3.3714,111000.0
2008-03-05 11:00:00,3.69,3.7,3.68,3.68,112500.0,3.3714,3.3805,3.3623,3.3623,112500.0
2008-03-05 11:30:00,3.68,3.69,3.68,3.68,84500.0,3.3623,3.3714,3.3623,3.3623,84500.0
2008-03-05 12:00:00,3.68,3.7,3.67,3.68,129500.0,3.3623,3.3805,3.3531,3.3623,129500.0
2008-03-05 12:30:00,3.68,3.69,3.66,3.69,88000.0,3.3623,3.3714,3.344,3.3714,88000.0
2008-03-05 13:00:00,3.69,3.7,3.67,3.67,114500.0,3.3714,3.3805,3.3531,3.3531,114500.0
2008-03-05 13:30:00,3.67,3.67,3.64,3.65,230500.0,3.3531,3.3531,3.3257,3.3349,230500.0
2008-03-05 14:00:00,3.65,3.66,3.64,3.65,144000.0,3.3349,3.344,3.3257,3.3349,144000.0
2008-03-05 14:30:00,3.65,3.68,3.64,3.66,173000.0,3.3349,3.3623,3.3257,3.344,173000.0
2008-03-05 15:00:00,3.65,3.66,3.64,3.66,187000.0,3.3349,3.344,3.3257,3.344,187000.0
2008-03-05 15:30:00,3.65,3.67,3.64,3.66,245000.0,3.3349,3.3531,3.3257,3.344,245000.0
2008-03-06 09:30:00,3.64,3.7,3.6,3.61,105000.0,3.3257,3.3805,3.2892,3.2983,105000.0
2008-03-06 10:00:00,3.6,3.61,3.58,3.6,164500.0,3.2892,3.2983,3.2709,3.2892,164500.0
2008-03-06 10:30:00,3.6,3.62,3.59,3.61,95500.0,3.2892,3.3075,3.28,3.2983,95500.0
2008-03-06 11:00:00,3.61,3.62,3.58,3.59,89000.0,3.2983,3.3075,3.2709,3.28,89000.0
2008-03-06 11:30:00,3.59,3.61,3.58,3.59,74500.0,3.28,3.2983,3.2709,3.28,74500.0
2008-03-06 12:00:00,3.59,3.6,3.57,3.59,84500.0,3.28,3.2892,3.2618,3.28,84500.0
2008-03-06 12:30:00,3.59,3.6,3.57,3.57,36500.0,3.28,3.2892,3.2618,3.2618,36500.0
2008-03-06 13:00:00,3.57,3.59,3.55,3.56,79000.0,3.2618,3.28,3.2435,3.2526,79000.0
2008-03-06 13:30:00,3.55,3.57,3.55,3.55,115500.0,3.2435,3.2618,3.2435,3.2435,115500.0
2008-03-06 14:00:00,3.55,3.57,3.55,3.57,109500.0,3.2435,3.2618,3.2435,3.2618,109500.0
2008-03-06 14:30:00,3.56,3.59,3.56,3.57,75500.0,3.2526,3.28,3.2526,3.2618,75500.0
2008-03-06 15:00:00,3.57,3.59,3.55,3.58,362000.0,3.2618,3.28,3.2435,3.2709,362000.0
2008-03-06 15:30:00,3.58,3.58,3.51,3.52,442000.0,3.2709,3.2709,3.207,3.2161,442000.0
2008-03-07 09:30:00,3.47,3.51,3.42,3.5,289500.0,3.1704,3.207,3.1247,3.1978,289500.0
2008-03-07 10:00:00,3.5,3.51,3.45,3.46,264000.0,3.1978,3.207,3.1521,3.1613,264000.0
2008-03-07 10:30:00,3.46,3.48,3.41,3.42,390000.0,3.1613,3.1795,3.1156,3.1247,390000.0
2008-03-07 11:00:00,3.42,3.47,3.42,3.47,282000.0,3.1247,3.1704,3.1247,3.1704,282000.0
2008-03-07 11:30:00,3.47,3.48,3.4,3.43,480500.0,3.1704,3.1795,3.1064,3.1339,480500.0
2008-03-07 12:00:00,3.42,3.44,3.42,3.42,126500.0,3.1247,3.143,3.1247,3.1247,126500.0
2008-03-07 12:30:00,3.42,3.45,3.42,3.44,118500.0,3.1247,3.1521,3.1247,3.143,118500.0
2008-03-07 13:00:00,3.44,3.46,3.44,3.46,142500.0,3.143,3.1613,3.143,3.1613,142500.0
2008-03-07 13:30:00,3.46,3.46,3.42,3.42,131000.0,3.1613,3.1613,3.1247,3.1247,131000.0
2008-03-07 14:00:00,3.42,3.44,3.4,3.44,428500.0,3.1247,3.143,3.1064,3.143,428500.0
2008-03-07 14:30:00,3.44,3.46,3.44,3.45,530000.0,3.143,3.1613,3.143,3.1521,530000.0
2008-03-07 15:00:00,3.45,3.53,3.45,3.49,440000.0,3.1521,3.2252,3.1521,3.1887,440000.0
2008-03-07 15:30:00,3.49,3.5,3.45,3.46,378000.0,3.1887,3.1978,3.1521,3.1613,378000.0
2008-03-10 09:30:00,3.48,3.48,3.4,3.44,68500.0,3.1795,3.1795,3.1064,3.143,68500.0
2008-03-10 10:00:00,3.44,3.45,3.43,3.44,39500.0,3.143,3.1521,3.1339,3.143,39500.0
2008-03-10 10:30:00,3.45,3.46,3.44,3.44,85500.0,3.1521,3.1613,3.143,3.143,85500.0
2008-03-10 11:00:00,3.44,3.47,3.42,3.42,74000.0,3.143,3.1704,3.1247,3.1247,74000.0
2008-03-10 11:30:00,3.42,3.42,3.39,3.42,131000.0,3.1247,3.1247,3.0973,3.1247,131000.0
2008-03-10 12:00:00,3.42,3.43,3.41,3.42,56500.0,3.1247,3.1339,3.1156,3.1247,56500.0
2008-03-10 12:30:00,3.42,3.44,3.41,3.43,74000.0,3.1247,3.143,3.1156,3.1339,74000.0
2008-03-10 13:00:00,3.43,3.44,3.42,3.44,99000.0,3.1339,3.143,3.1247,3.143,99000.0
2008-03-10 13:30:00,3.44,3.44,3.42,3.42,128500.0,3.143,3.143,3.1247,3.1247,128500.0
2008-03-10 14:00:00,3.43,3.44,3.42,3.44,163500.0,3.1339,3.143,3.1247,3.143,163500.0
2008-03-10 14:30:00,3.44,3.45,3.43,3.43,166500.0,3.143,3.1521,3.1339,3.1339,166500.0
2008-03-10 15:00:00,3.43,3.44,3.41,3.42,213500.0,3.1339,3.143,3.1156,3.1247,213500.0
2008-03-10 15:30:00,3.42,3.42,3.39,3.4,256000.0,3.1247,3.1247,3.0973,3.1064,256000.0
2008-03-11 09:30:00,3.49,3.54,3.46,3.49,137000.0,3.1887,3.2344,3.1613,3.1887,137000.0
2008-03-11 10:00:00,3.48,3.55,3.47,3.53,155500.0,3.1795,3.2435,3.1704,3.2252,155500.0
2008-03-11 10:30:00,3.53,3.54,3.51,3.54,115500.0,3.2252,3.2344,3.207,3.2344,115500.0
2008-03-11 11:00:00,3.54,3.54,3.51,3.54,73500.0,3.2344,3.2344,3.207,3.2344,73500.0
2008-03-11 11:30:00,3.54,3.54,3.5,3.51,173500.0,3.2344,3.2344,3.1978,3.207,173500.0
2008-03-11 12:00:00,3.51,3.54,3.49,3.52,215500.0,3.207,3.2344,3.1887,3.2161,215500.0
2008-03-11 12:30:00,3.52,3.53,3.5,3.51,301000.0,3.2161,3.2252,3.1978,3.207,301000.0
2008-03-11 13:00:00,3.5,3.55,3.5,3.54,170000.0,3.1978,3.2435,3.1978,3.2344,170000.0
2008-03-11 13:30:00,3.54,3.55,3.52,3.55,139000.0,3.2344,3.2435,3.2161,3.2435,139000.0
2008-03-11 14:00:00,3.55,3.56,3.53,3.54,127000.0,3.2435,3.2526,3.2252,3.2344,127000.0
2008-03-11 14:30:00,3.54,3.58,3.54,3.57,198500.0,3.2344,3.2709,3.2344,3.2618,198500.0
2008-03-11 15:00:00,3.57,3.58,3.55,3.57,279500.0,3.2618,3.2709,3.2435,3.2618,279500.0
2008-03-11 15:30:00,3.57,3.57,3.53,3.56,629500.0,3.2618,3.2618,3.2252,3.2526,629500.0
2008-03-12 09:30:00,3.58,3.61,3.56,3.59,209000.0,3.2709,3.2983,3.2526,3.28,209000.0
2008-03-12 10:00:00,3.59,3.59,3.56,3.58,128000.0,3.28,3.28,3.2526,3.2709,128000.0
2008-03-12 10:30:00,3.58,3.62,3.57,3.62,143000.0,3.2709,3.3075,3.2618,3.3075,143000.0
2008-03-12 11:00:00,3.61,3.68,3.61,3.66,137500.0,3.2983,3.3623,3.2983,3.344,137500.0
2008-03-12 11:30:00,3.66,3.66,3.64,3.65,126500.0,3.344,3.344,3.3257,3.3349,126500.0
2008-03-12 12:00:00,3.65,3.66,3.63,3.64,85500.0,3.3349,3.344,3.3166,3.3257,85500.0
2008-03-12 12:30:00,3.65,3.67,3.65,3.66,114000.0,3.3349,3.3531,3.3349,3.344,114000.0
2008-03-12 13:00:00,3.67,3.7,3.66,3.69,134000.0,3.3531,3.3805,3.344,3.3714,134000.0
2008-03-12 13:30:00,3.68,3.68,3.65,3.66,70000.0,3.3623,3.3623,3.3349,3.344,70000.0
2008-03-12 14:00:00,3.66,3.66,3.63,3.64,128500.0,3.344,3.344,3.3166,3.3257,128500.0
2008-03-12 14:30:00,3.64,3.66,3.64,3.64,147500.0,3.3257,3.344,3.3257,3.3257,147500.0
2008-03-12 15:00:00,3.64,3.65,3.61,3.61,143500.0,3.3257,3.3349,3.2983,3.2983,143500.0
2008-03-12 15:30:00,3.61,3.64,3.57,3.57,407000.0,3.2983,3.3257,3.2618,3.2618,407000.0
2008-03-13 09:30:00,3.51,3.56,3.5,3.51,95000.0,3.207,3.2526,3.1978,3.207,95000.0
2008-03-13 10:00:00,3.53,3.56,3.51,3.52,77500.0,3.2252,3.2526,3.207,3.2161,77500.0
2008-03-13 10:30:00,3.53,3.54,3.49,3.5,130000.0,3.2252,3.2344,3.1887,3.1978,130000.0
2008-03-13 11:00:00,3.5,3.57,3.49,3.56,203000.0,3.1978,3.2618,3.1887,3.2526,203000.0
2008-03-13 11:30:00,3.56,3.59,3.55,3.58,124000.0,3.2526,3.28,3.2435,3.2709,124000.0
2008-03-13 12:00:00,3.58,3.61,3.57,3.6,167000.0,3.2709,3.2983,3.2618,3.2892,167000.0
2008-03-13 12:30:00,3.6,3.62,3.59,3.62,115500.0,3.2892,3.3075,3.28,3.3075,115500.0
2008-03-13 13:00:00,3.62,3.71,3.62,3.7,219500.0,3.3075,3.3897,3.3075,3.3805,219500.0
2008-03-13 13:30:00,3.71,3.75,3.69,3.74,293500.0,3.3897,3.4262,3.3714,3.4171,293500.0
2008-03-13 14:00:00,3.74,3.77,3.73,3.75,347500.0,3.4171,3.4445,3.408,3.4262,347500.0
2008-03-13 14:30:00,3.75,3.75,3.7,3.72,142000.0,3.4262,3.4262,3.3805,3.3988,142000.0
2008-03-13 15:00:00,3.72,3.74,3.69,3.71,286500.0,3.3988,3.4171,3.3714,3.3897,286500.0
2008-03-13 15:30:00,3.72,3.73,3.68,3.72,356000.0,3.3988,3.408,3.3623,3.3988,356000.0
2008-03-14 09:30:00,3.74,3.75,3.6,3.61,149500.0,3.4171,3.4262,3.2892,3.2983,149500.0
2008-03-14 10:00:00,3.62,3.69,3.57,3.64,180500.0,3.3075,3.3714,3.2618,3.3257,180500.0
2008-03-14 10:30:00,3.63,3.68,3.6,3.66,192000.0,3.3166,3.3623,3.2892,3.344,192000.0
2008-03-14 11:00:00,3.65,3.68,3.63,3.66,139000.0,3.3349,3.3623,3.3166,3.344,139000.0
2008-03-14 11:30:00,3.65,3.68,3.62,3.64,133500.0,3.3349,3.3623,3.3075,3.3257,133500.0
2008-03-14 12:00:00,3.64,3.66,3.64,3.64,86000.0,3.3257,3.344,3.3257,3.3257,86000.0
2008-03-14 12:30:00,3.64,3.65,3.6,3.62,180500.0,3.3257,3.3349,3.2892,3.3075,180500.0
2008-03-14 13:00:00,3.61,3.63,3.6,3.63,140500.0,3.2983,3.3166,3.2892,3.3166,140500.0
2008-03-14 13:30:00,3.62,3.64,3.6,3.62,113000.0,3.3075,3.3257,3.2892,3.3075,113000.0
2008-03-14 14:00:00,3.61,3.61,3.58,3.58,146500.0,3.2983,3.2983,3.2709,3.2709,146500.0
2008-03-14 14:30:00,3.58,3.6,3.57,3.6,137500.0,3.2709,3.2892,3.2618,3.2892,137500.0
2008-03-14 15:00:00,3.59,3.69,3.59,3.67,267500.0,3.28,3.3714,3.28,3.3531,267500.0
2008-03-14 15:30:00,3.67,3.67,3.61,3.62,356500.0,3.3531,3.3531,3.2983,3.3075,356500.0
2008-03-17 09:30:00,3.51,3.62,3.51,3.62,138500.0,3.207,3.3075,3.207,3.3075,138500.0
2008-03-17 10:00:00,3.63,3.65,3.61,3.65,145000.0,3.3166,3.3349,3.2983,3.3349,145000.0
2008-03-17 10:30:00,3.65,3.65,3.6,3.6,167500.0,3.3349,3.3349,3.2892,3.2892,167500.0
2008-03-17 11:00:00,3.6,3.62,3.56,3.57,196000.0,3.2892,3.3075,3.2526,3.2618,196000.0
2008-03-17 11:30:00,3.58,3.59,3.55,3.55,156000.0,3.2709,3.28,3.2435,3.2435,156000.0
2008-03-17 12:00:00,3.55,3.57,3.54,3.54,128500.0,3.2435,3.2618,3.2344,3.2344,128500.0
2008-03-17 12:30:00,3.54,3.58,3.54,3.57,94500.0,3.2344,3.2709,3.2344,3.2618,94500.0
2008-03-17 13:00:00,3.56,3.56,3.53,3.54,100000.0,3.2526,3.2526,3.2252,3.2344,100000.0
2008-03-17 13:30:00,3.54,3.57,3.52,3.56,115500.0,3.2344,3.2618,3.2161,3.2526,115500.0
2008-03-17 14:00:00,3.56,3.59,3.55,3.56,125500.0,3.2526,3.28,3.2435,3.2526,125500.0
2008-03-17 14:30:00,3.56,3.6,3.54,3.57,184500.0,3.2526,3.2892,3.2344,3.2618,184500.0
2008-03-17 15:00:00,3.57,3.61,3.55,3.58,283000.0,3.2618,3.2983,3.2435,3.2709,283000.0
2008-03-17 15:30:00,3.58,3.61,3.54,3.54,390000.0,3.2709,3.2983,3.2344,3.2344,390000.0
2008-03-18 09:30:00,3.62,3.62,3.54,3.6,138000.0,3.3075,3.3075,3.2344,3.2892,138000.0
2008-03-18 10:00:00,3.6,3.63,3.58,3.63,101000.0,3.2892,3.3166,3.2709,3.3166,101000.0
2008-03-18 10:30:00,3.63,3.69,3.62,3.66,118000.0,3.3166,3.3714,3.3075,3.344,118000.0
2008-03-18 11:00:00,3.67,3.69,3.67,3.69,120000.0,3.3531,3.3714,3.3531,3.3714,120000.0
2008-03-18 11:30:00,3.69,3.7,3.68,3.69,145500.0,3.3714,3.3805,3.3623,3.3714,145500.0
2008-03-18 12:00:00,3.69,3.7,3.67,3.7,85500.0,3.3714,3.3805,3.3531,3.3805,85500.0
2008-03-18 12:30:00,3.69,3.72,3.67,3.72,107000.0,3.3714,3.3988,3.3531,3.3988,107000.0
2008-03-18 13:00:00,3.72,3.73,3.69,3.73,127000.0,3.3988,3.408,3.3714,3.408,127000.0
2008-03-18 13:30:00,3.73,3.73,3.71,3.72,109000.0,3.408,3.408,3.3897,3.3988,109000.0
2008-03-18 14:00:00,3.72,3.72,3.63,3.66,254500.0,3.3988,3.3988,3.3166,3.344,254500.0
2008-03-18 14:30:00,3.66,3.76,3.63,3.75,355500.0,3.344,3.4354,3.3166,3.4262,355500.0
2008-03-18 15:00:00,3.75,3.75,3.69,3.73,354000.0,3.4262,3.4262,3.3714,3.408,354000.0
2008-03-18 15:30:00,3.73,3.77,3.72,3.75,466000.0,3.408,3.4445,3.3988,3.4262,466000.0
2008-03-19 09:30:00,3.76,3.83,3.76,3.79,187000.0,3.4354,3.4993,3.4354,3.4628,187000.0
2008-03-19 10:00:00,3.78,3.82,3.76,3.79,97500.0,3.4536,3.4902,3.4354,3.4628,97500.0
2008-03-19 10:30:00,3.78,3.79,3.74,3.79,111000.0,3.4536,3.4628,3.4171,3.4628,111000.0
2008-03-19 11:00:00,3.79,3.83,3.78,3.83,215500.0,3.4628,3.4993,3.4536,3.4993,215500.0
2008-03-19 11:30:00,3.83,3.84,3.82,3.82,193500.0,3.4993,3.5085,3.4902,3.4902,193500.0
2008-03-19 12:00:00,3.83,3.83,3.77,3.79,221500.0,3.4993,3.4993,3.4445,3.4628,221500.0
2008-03-19 12:30:00,3.79,3.79,3.75,3.76,126000.0,3.4628,3.4628,3.4262,3.4354,126000.0
2008-03-19 13:00:00,3.78,3.8,3.76,3.78,163500.0,3.4536,3.4719,3.4354,3.4536,163500.0
2008-03-19 13:30:00,3.77,3.78,3.73,3.75,89000.0,3.4445,3.4536,3.408,3.4262,89000.0
2008-03-19 14:00:00,3.74,3.75,3.7,3.72,119500.0,3.4171,3.4262,3.3805,3.3988,119500.0
2008-03-19 14:30:00,3.72,3.73,3.68,3.72,147000.0,3.3988,3.408,3.3623,3.3988,147000.0
2008-03-19 15:00:00,3.71,3.71,3.67,3.68,122000.0,3.3897,3.3897,3.3531,3.3623,122000.0
2008-03-19 15:30:00,3.68,3.69,3.62,3.62,477500.0,3.3623,3.3714,3.3075,3.3075,477500.0
2008-03-20 09:30:00,3.66,3.69,3.63,3.65,3165000.0,3.344,3.3714,3.3166,3.3349,3165000.0
2008-03-20 10:00:00,3.66,3.66,3.55,3.58,373000.0,3.344,3.344,3.2435,3.2709,373000.0
2008-03-20 10:30:00,3.58,3.6,3.57,3.6,89000.0,3.2709,3.2892,3.2618,3.2892,89000.0
2008-03-20 11:00:00,3.6,3.62,3.59,3.6,64500.0,3.2892,3.3075,3.28,3.2892,64500.0
2008-03-20 11:30:00,3.61,3.61,3.58,3.59,56000.0,3.2983,3.2983,3.2709,3.28,56000.0
2008-03-20 12:00:00,3.6,3.61,3.58,3.59,65000.0,3.2892,3.2983,3.2709,3.28,65000.0
2008-03-20 12:30:00,3.59,3.62,3.59,3.6,265000.0,3.28,3.3075,3.28,3.2892,265000.0
2008-03-20 13:00:00,3.59,3.63,3.59,3.63,49000.0,3.28,3.3166,3.28,3.3166,49000.0
2008-03-20 13:30:00,3.62,3.64,3.62,3.63,83000.0,3.3075,3.3257,3.3075,3.3166,83000.0
2008-03-20 14:00:00,3.63,3.64,3.62,3.64,170500.0,3.3166,3.3257,3.3075,3.3257,170500.0
2008-03-20 14:30:00,3.64,3.67,3.64,3.66,178500.0,3.3257,3.3531,3.3257,3.344,178500.0
2008-03-20 15:00:00,3.66,3.68,3.66,3.67,189500.0,3.344,3.3623,3.344,3.3531,189500.0
2008-03-20 15:30:00,3.67,3.69,3.65,3.69,377500.0,3.3531,3.3714,3.3349,3.3714,377500.0
2008-03-24 09:30:00,3.69,3.75,3.69,3.75,105000.0,3.3714,3.4262,3.3714,3.4262,105000.0
2008-03-24 10:00:00,3.75,3.84,3.74,3.84,237000.0,3.4262,3.5085,3.4171,3.5085,237000.0
2008-03-24 10:30:00,3.84,3.86,3.82,3.85,249000.0,3.5085,3.5267,3.4902,3.5176,249000.0
2008-03-24 11:00:00,3.85,3.89,3.85,3.89,136000.0,3.5176,3.5541,3.5176,3.5541,136000.0
2008-03-24 11:30:00,3.89,3.89,3.86,3.86,147500.0,3.5541,3.5541,3.5267,3.5267,147500.0
2008-03-24 12:00:00,3.86,3.88,3.84,3.88,99000.0,3.5267,3.545,3.5085,3.545,99000.0
2008-03-24 12:30:00,3.88,3.95,3.88,3.92,274500.0,3.545,3.609,3.545,3.5816,274500.0
2008-03-24 13:00:00,3.92,3.95,3.91,3.94,246500.0,3.5816,3.609,3.5724,3.5998,246500.0
2008-03-24 13:30:00,3.94,3.96,3.94,3.95,166000.0,3.5998,3.6181,3.5998,3.609,166000.0
2008-03-24 14:00:00,3.95,3.95,3.9,3.91,97500.0,3.609,3.609,3.5633,3.5724,97500.0
2008-03-24 14:30:00,3.91,3.92,3.86,3.87,154500.0,3.5724,3.5816,3.5267,3.5359,154500.0
2008-03-24 15:00:00,3.87,3.87,3.85,3.85,433000.0,3.5359,3.5359,3.5176,3.5176,433000.0
2008-03-24 15:30:00,3.84,3.88,3.84,3.88,276000.0,3.5085,3.545,3.5085,3.545,276000.0
2008-03-25 09:30:00,3.89,3.92,3.84,3.85,91000.0,3.5541,3.5816,3.5085,3.5176,91000.0
2008-03-25 10:00:00,3.84,3.85,3.81,3.81,90500.0,3.5085,3.5176,3.481,3.481,90500.0
2008-03-25 10:30:00,3.81,3.85,3.8,3.84,93500.0,3.481,3.5176,3.4719,3.5085,93500.0
2008-03-25 11:00:00,3.84,3.86,3.82,3.84,69000.0,3.5085,3.5267,3.4902,3.5085,69000.0
2008-03-25 11:30:00,3.84,3.85,3.82,3.83,101500.0,3.5085,3.5176,3.4902,3.4993,101500.0
2008-03-25 12:00:00,3.83,3.84,3.82,3.84,53500.0,3.4993,3.5085,3.4902,3.5085,53500.0
2008-03-25 12:30:00,3.84,3.87,3.84,3.84,258000.0,3.5085,3.5359,3.5085,3.5085,258000.0
2008-03-25 13:00:00,3.83,3.86,3.83,3.85,64500.0,3.4993,3.5267,3.4993,3.5176,64500.0
2008-03-25 13:30:00,3.85,3.89,3.85,3.88,143000.0,3.5176,3.5541,3.5176,3.545,143000.0
2008-03-25 14:00:00,3.88,3.9,3.87,3.89,113500.0,3.545,3.5633,3.5359,3.5541,113500.0
2008-03-25 14:30:00,3.89,3.89,3.87,3.89,109500.0,3.5541,3.5541,3.5359,3.5541,109500.0
2008-03-25 15:00:00,3.89,3.89,3.87,3.87,151000.0,3.5541,3.5541,3.5359,3.5359,151000.0
2008-03-25 15:30:00,3.87,3.89,3.86,3.88,213000.0,3.5359,3.5541,3.5267,3.545,213000.0
2008-03-26 09:30:00,3.83,3.88,3.82,3.86,109000.0,3.4993,3.545,3.4902,3.5267,109000.0
2008-03-26 10:00:00,3.87,3.88,3.86,3.88,42000.0,3.5359,3.545,3.5267,3.545,42000.0
2008-03-26 10:30:00,3.87,3.89,3.86,3.88,61500.0,3.5359,3.5541,3.5267,3.545,61500.0
2008-03-26 11:00:00,3.88,3.89,3.86,3.89,62500.0,3.545,3.5541,3.5267,3.5541,62500.0
2008-03-26 11:30:00,3.89,3.89,3.86,3.89,34500.0,3.5541,3.5541,3.5267,3.5541,34500.0
2008-03-26 12:00:00,3.88,3.89,3.88,3.89,32000.0,3.545,3.5541,3.545,3.5541,32000.0
2008-03-26 12:30:00,3.89,3.9,3.88,3.9,43000.0,3.5541,3.5633,3.545,3.5633,43000.0
2008-03-26 13:00:00,3.89,3.9,3.89,3.9,61500.0,3.5541,3.5633,3.5541,3.5633,61500.0
2008-03-26 13:30:00,3.9,3.9,3.89,3.9,265500.0,3.5633,3.5633,3.5541,3.5633,265500.0
2008-03-26 14:00:00,3.9,3.91,3.89,3.9,95500.0,3.5633,3.5724,3.5541,3.5633,95500.0
2008-03-26 14:30:00,3.9,3.9,3.87,3.89,119000.0,3.5633,3.5633,3.5359,3.5541,119000.0
2008-03-26 15:00:00,3.89,3.9,3.86,3.86,218000.0,3.5541,3.5633,3.5267,3.5267,218000.0
2008-03-26 15:30:00,3.86,3.89,3.86,3.88,234000.0,3.5267,3.5541,3.5267,3.545,234000.0
2008-03-27 09:30:00,3.93,3.97,3.89,3.96,437500.0,3.5907,3.6272,3.5541,3.6181,437500.0
2008-03-27 10:00:00,3.96,3.96,3.93,3.96,277500.0,3.6181,3.6181,3.5907,3.6181,277500.0
2008-03-27 10:30:00,3.95,3.99,3.95,3.97,361500.0,3.609,3.6455,3.609,3.6272,361500.0
2008-03-27 11:00:00,3.97,4.0,3.96,4.0,260500.0,3.6272,3.6546,3.6181,3.6546,260500.0
2008-03-27 11:30:00,4.0,4.07,3.99,4.05,450000.0,3.6546,3.7186,3.6455,3.7003,450000.0
2008-03-27 12:00:00,4.04,4.05,4.01,4.04,255000.0,3.6912,3.7003,3.6638,3.6912,255000.0
2008-03-27 12:30:00,4.04,4.06,4.03,4.05,215000.0,3.6912,3.7095,3.6821,3.7003,215000.0
2008-03-27 13:00:00,4.06,4.06,4.03,4.05,194500.0,3.7095,3.7095,3.6821,3.7003,194500.0
2008-03-27 13:30:00,4.04,4.05,4.03,4.05,146500.0,3.6912,3.7003,3.6821,3.7003,146500.0
2008-03-27 14:00:00,4.05,4.05,4.03,4.04,244000.0,3.7003,3.7003,3.6821,3.6912,244000.0
2008-03-27 14:30:00,4.05,4.06,4.03,4.04,318500.0,3.7003,3.7095,3.6821,3.6912,318500.0
2008-03-27 15:00:00,4.03,4.04,4.01,4.02,371500.0,3.6821,3.6912,3.6638,3.6729,371500.0
2008-03-27 15:30:00,4.02,4.02,3.94,3.95,720000.0,3.6729,3.6729,3.5998,3.609,720000.0
2008-03-28 09:30:00,4.03,4.03,3.97,3.99,337500.0,3.6821,3.6821,3.6272,3.6455,337500.0
2008-03-28 10:00:00,4.0,4.04,3.99,4.04,354000.0,3.6546,3.6912,3.6455,3.6912,354000.0
2008-03-28 10:30:00,4.04,4.04,4.0,4.02,115000.0,3.6912,3.6912,3.6546,3.6729,115000.0
2008-03-28 11:00:00,4.02,4.02,3.97,4.02,175000.0,3.6729,3.6729,3.6272,3.6729,175000.0
2008-03-28 11:30:00,4.02,4.04,4.02,4.04,176500.0,3.6729,3.6912,3.6729,3.6912,176500.0
2008-03-28 12:00:00,4.04,4.04,3.98,3.98,64500.0,3.6912,3.6912,3.6364,3.6364,64500.0
2008-03-28 12:30:00,3.98,3.98,3.95,3.95,106500.0,3.6364,3.6364,3.609,3.609,106500.0
2008-03-28 13:00:00,3.95,3.96,3.95,3.95,63500.0,3.609,3.6181,3.609,3.609,63500.0
2008-03-28 13:30:00,3.95,3.98,3.92,3.98,185000.0,3.609,3.6364,3.5816,3.6364,185000.0
2008-03-28 14:00:00,3.98,4.02,3.97,4.0,329000.0,3.6364,3.6729,3.6272,3.6546,329000.0
2008-03-28 14:30:00,4.0,4.05,4.0,4.05,421500.0,3.6546,3.7003,3.6546,3.7003,421500.0
2008-03-28 15:00:00,4.04,4.06,4.02,4.05,1093000.0,3.6912,3.7095,3.6729,3.7003,1093000.0
2008-03-28 15:30:00,4.05,4.05,3.97,3.97,1643000.0,3.7003,3.7003,3.6272,3.6272,1643000.0
2008-03-31 09:30:00,3.96,3.98,3.9,3.95,133000.0,3.6181,3.6364,3.5633,3.609,133000.0
2008-03-31 10:00:00,3.95,3.95,3.89,3.89,100500.0,3.609,3.609,3.5541,3.5541,100500.0
2008-03-31 10:30:00,3.9,3.92,3.88,3.92,73000.0,3.5633,3.5816,3.545,3.5816,73000.0
2008-03-31 11:00:00,3.91,3.92,3.89,3.92,76000.0,3.5724,3.5816,3.5541,3.5816,76000.0
2008-03-31 11:30:00,3.92,3.93,3.9,3.9,68500.0,3.5816,3.5907,3.5633,3.5633,68500.0
2008-03-31 12:00:00,3.9,3.9,3.89,3.9,86500.0,3.5633,3.5633,3.5541,3.5633,86500.0
2008-03-31 12:30:00,3.9,3.93,3.9,3.93,57500.0,3.5633,3.5907,3.5633,3.5907,57500.0
2008-03-31 13:00:00,3.93,3.96,3.93,3.96,51000.0,3.5907,3.6181,3.5907,3.6181,51000.0
2008-03-31 13:30:00,3.96,3.96,3.93,3.93,52500.0,3.6181,3.6181,3.5907,3.5907,52500.0
2008-03-31 14:00:00,3.93,3.94,3.9,3.92,184500.0,3.5907,3.5998,3.5633,3.5816,184500.0
2008-03-31 14:30:00,3.92,3.92,3.89,3.91,134500.0,3.5816,3.5816,3.5541,3.5724,134500.0
2008-03-31 15:00:00,3.91,3.92,3.89,3.91,142000.0,3.5724,3.5816,3.5541,3.5724,142000.0
2008-03-31 15:30:00,3.91,3.94,3.9,3.9,320000.0,3.5724,3.5998,3.5633,3.5633,320000.0
2008-04-01 09:30:00,3.88,4.0,3.88,3.97,190000.0,3.545,3.6546,3.545,3.6272,190000.0
2008-04-01 10:00:00,3.98,4.01,3.96,4.0,118000.0,3.6364,3.6638,3.6181,3.6546,118000.0
2008-04-01 10:30:00,4.0,4.01,3.98,4.0,81000.0,3.6546,3.6638,3.6364,3.6546,81000.0
2008-04-01 11:00:00,4.0,4.0,3.98,3.99,85500.0,3.6546,3.6546,3.6364,3.6455,85500.0
2008-04-01 11:30:00,3.99,4.0,3.97,3.99,48500.0,3.6455,3.6546,3.6272,3.6455,48500.0
2008-04-01 12:00:00,4.0,4.0,3.98,4.0,76000.0,3.6546,3.6546,3.6364,3.6546,76000.0
2008-04-01 12:30:00,4.0,4.0,3.98,3.99,62000.0,3.6546,3.6546,3.6364,3.6455,62000.0
2008-04-01 13:00:00,3.99,4.0,3.99,4.0,70000.0,3.6455,3.6546,3.6455,3.6546,70000.0
2008-04-01 13:30:00,4.0,4.0,3.99,3.99,81000.0,3.6546,3.6546,3.6455,3.6455,81000.0
2008-04-01 14:00:00,3.99,4.0,3.99,3.99,90000.0,3.6455,3.6546,3.6455,3.6455,90000.0
2008-04-01 14:30:00,3.99,4.01,3.99,3.99,102500.0,3.6455,3.6638,3.6455,3.6455,102500.0
2008-04-01 15:00:00,3.99,4.0,3.99,4.0,148000.0,3.6455,3.6546,3.6455,3.6546,148000.0
2008-04-01 15:30:00,4.0,4.02,3.98,4.02,612500.0,3.6546,3.6729,3.6364,3.6729,612500.0
2008-04-02 09:30:00,4.01,4.01,3.95,4.0,92500.0,3.6638,3.6638,3.609,3.6546,92500.0
2008-04-02 10:00:00,4.01,4.02,3.99,4.01,136500.0,3.6638,3.6729,3.6455,3.6638,136500.0
2008-04-02 10:30:00,4.01,4.02,4.01,4.01,292500.0,3.6638,3.6729,3.6638,3.6638,292500.0
2008-04-02 11:00:00,4.02,4.02,4.0,4.01,69500.0,3.6729,3.6729,3.6546,3.6638,69500.0
2008-04-02 11:30:00,4.01,4.02,4.01,4.01,62500.0,3.6638,3.6729,3.6638,3.6638,62500.0
2008-04-02 12:00:00,4.01,4.03,4.01,4.03,91000.0,3.6638,3.6821,3.6638,3.6821,91000.0
2008-04-02 12:30:00,4.03,4.03,4.02,4.02,163000.0,3.6821,3.6821,3.6729,3.6729,163000.0
2008-04-02 13:00:00,4.02,4.02,3.99,4.0,80000.0,3.6729,3.6729,3.6455,3.6546,80000.0
2008-04-02 13:30:00,4.0,4.01,3.98,4.0,66000.0,3.6546,3.6638,3.6364,3.6546,66000.0
2008-04-02 14:00:00,4.0,4.01,4.0,4.01,82500.0,3.6546,3.6638,3.6546,3.6638,82500.0
2008-04-02 14:30:00,4.01,4.02,4.0,4.02,117000.0,3.6638,3.6729,3.6546,3.6729,117000.0
2008-04-02 15:00:00,4.02,4.02,3.99,4.02,160500.0,3.6729,3.6729,3.6455,3.6729,160500.0
2008-04-02 15:30:00,4.02,4.02,4.0,4.02,234500.0,3.6729,3.6729,3.6546,3.6729,234500.0
2008-04-03 09:30:00,3.98,4.01,3.93,3.99,55500.0,3.6364,3.6638,3.5907,3.6455,55500.0
2008-04-03 10:00:00,4.0,4.02,3.98,3.99,98000.0,3.6546,3.6729,3.6364,3.6455,98000.0
2008-04-03 10:30:00,3.99,4.0,3.97,3.97,99000.0,3.6455,3.6546,3.6272,3.6272,99000.0
2008-04-03 11:00:00,3.97,3.98,3.96,3.96,35500.0,3.6272,3.6364,3.6181,3.6181,35500.0
2008-04-03 11:30:00,3.97,3.98,3.96,3.96,37000.0,3.6272,3.6364,3.6181,3.6181,37000.0
2008-04-03 12:00:00,3.96,3.97,3.95,3.96,43000.0,3.6181,3.6272,3.609,3.6181,43000.0
2008-04-03 12:30:00,3.96,4.0,3.96,3.99,54500.0,3.6181,3.6546,3.6181,3.6455,54500.0
2008-04-03 13:00:00,3.99,4.02,3.99,4.01,35000.0,3.6455,3.6729,3.6455,3.6638,35000.0
2008-04-03 13:30:00,4.01,4.01,3.98,3.98,29500.0,3.6638,3.6638,3.6364,3.6364,29500.0
2008-04-03 14:00:00,3.98,4.01,3.98,3.99,56000.0,3.6364,3.6638,3.6364,3.6455,56000.0
2008-04-03 14:30:00,3.99,4.0,3.98,3.99,82500.0,3.6455,3.6546,3.6364,3.6455,82500.0
2008-04-03 15:00:00,3.99,3.99,3.97,3.97,149000.0,3.6455,3.6455,3.6272,3.6272,149000.0
2008-04-03 15:30:00,3.97,3.98,3.96,3.98,181500.0,3.6272,3.6364,3.6181,3.6364,181500.0
2008-04-04 09:30:00,4.0,4.0,3.91,3.98,107000.0,3.6546,3.6546,3.5724,3.6364,107000.0
2008-04-04 10:00:00,3.98,3.98,3.94,3.96,37500.0,3.6364,3.6364,3.5998,3.6181,37500.0
2008-04-04 10:30:00,3.96,3.99,3.95,3.98,48500.0,3.6181,3.6455,3.609,3.6364,48500.0
2008-04-04 11:00:00,3.97,3.99,3.97,3.99,60000.0,3.6272,3.6455,3.6272,3.6455,60000.0
2008-04-04 11:30:00,3.99,4.0,3.98,3.99,66500.0,3.6455,3.6546,3.6364,3.6455,66500.0
2008-04-04 12:00:00,3.98,4.02,3.98,4.01,44500.0,3.6364,3.6729,3.6364,3.6638,44500.0
2008-04-04 12:30:00,4.01,4.03,4.01,4.03,110000.0,3.6638,3.6821,3.6638,3.6821,110000.0
2008-04-04 13:00:00,4.03,4.05,4.02,4.04,44500.0,3.6821,3.7003,3.6729,3.6912,44500.0
2008-04-04 13:30:00,4.04,4.04,4.02,4.02,36500.0,3.6912,3.6912,3.6729,3.6729,36500.0
2008-04-04 14:00:00,4.02,4.03,4.01,4.02,88500.0,3.6729,3.6821,3.6638,3.6729,88500.0
2008-04-04 14:30:00,4.02,4.03,4.01,4.01,50500.0,3.6729,3.6821,3.6638,3.6638,50500.0
2008-04-04 15:00:00,4.01,4.03,3.98,3.99,115000.0,3.6638,3.6821,3.6364,3.6455,115000.0
2008-04-04 15:30:00,3.99,4.02,3.99,4.01,160000.0,3.6455,3.6729,3.6455,3.6638,160000.0
2008-04-07 09:30:00,4.02,4.09,4.0,4.03,68500.0,3.6729,3.7369,3.6546,3.6821,68500.0
2008-04-07 10:00:00,4.02,4.04,4.0,4.02,94000.0,3.6729,3.6912,3.6546,3.6729,94000.0
2008-04-07 10:30:00,4.02,4.04,4.01,4.04,58000.0,3.6729,3.6912,3.6638,3.6912,58000.0
2008-04-07 11:00:00,4.04,4.06,4.03,4.04,54500.0,3.6912,3.7095,3.6821,3.6912,54500.0
2008-04-07 11:30:00,4.05,4.05,4.04,4.04,34500.0,3.7003,3.7003,3.6912,3.6912,34500.0
2008-04-07 12:00:00,4.04,4.04,4.02,4.03,39500.0,3.6912,3.6912,3.6729,3.6821,39500.0
2008-04-07 12:30:00,4.03,4.04,4.02,4.03,27500.0,3.6821,3.6912,3.6729,3.6821,27500.0
2008-04-07 13:00:00,4.03,4.04,4.02,4.02,20000.0,3.6821,3.6912,3.6729,3.6729,20000.0
2008-04-07 13:30:00,4.02,4.03,4.01,4.02,39500.0,3.6729,3.6821,3.6638,3.6729,39500.0
2008-04-07 14:00:00,4.02,4.02,3.99,3.99,36000.0,3.6729,3.6729,3.6455,3.6455,36000.0
2008-04-07 14:30:00,3.99,4.0,3.97,3.98,58500.0,3.6455,3.6546,3.6272,3.6364,58500.0
2008-04-07 15:00:00,3.98,3.99,3.96,3.99,90000.0,3.6364,3.6455,3.6181,3.6455,90000.0
2008-04-07 15:30:00,3.99,4.0,3.97,3.98,114500.0,3.6455,3.6546,3.6272,3.6364,114500.0
2008-04-08 09:30:00,3.96,3.96,3.91,3.96,60000.0,3.6181,3.6181,3.5724,3.6181,60000.0
2008-04-08 10:00:00,3.97,3.99,3.96,3.97,65500.0,3.6272,3.6455,3.6181,3.6272,65500.0
2008-04-08 10:30:00,3.97,4.01,3.97,3.99,38000.0,3.6272,3.6638,3.6272,3.6455,38000.0
2008-04-08 11:00:00,3.99,4.01,3.98,3.99,81500.0,3.6455,3.6638,3.6364,3.6455,81500.0
2008-04-08 11:30:00,4.0,4.02,4.0,4.01,29500.0,3.6546,3.6729,3.6546,3.6638,29500.0
2008-04-08 12:00:00,4.0,4.01,3.99,4.0,44500.0,3.6546,3.6638,3.6455,3.6546,44500.0
2008-04-08 12:30:00,4.0,4.01,3.98,3.98,57000.0,3.6546,3.6638,3.6364,3.6364,57000.0
2008-04-08 13:00:00,3.99,3.99,3.97,3.98,81000.0,3.6455,3.6455,3.6272,3.6364,81000.0
2008-04-08 13:30:00,3.98,3.99,3.97,3.99,64000.0,3.6364,3.6455,3.6272,3.6455,64000.0
2008-04-08 14:00:00,3.98,3.99,3.96,3.97,111500.0,3.6364,3.6455,3.6181,3.6272,111500.0
2008-04-08 14:30:00,3.97,3.99,3.96,3.99,62500.0,3.6272,3.6455,3.6181,3.6455,62500.0
2008-04-08 15:00:00,3.99,3.99,3.97,3.99,59500.0,3.6455,3.6455,3.6272,3.6455,59500.0
2008-04-08 15:30:00,3.99,4.01,3.99,4.01,233000.0,3.6455,3.6638,3.6455,3.6638,233000.0
2008-04-09 09:30:00,4.0,4.02,3.93,4.0,50500.0,3.6546,3.6729,3.5907,3.6546,50500.0
2008-04-09 10:00:00,4.0,4.0,3.98,4.0,45500.0,3.6546,3.6546,3.6364,3.6546,45500.0
2008-04-09 10:30:00,4.0,4.01,3.98,4.01,50500.0,3.6546,3.6638,3.6364,3.6638,50500.0
2008-04-09 11:00:00,4.01,4.01,3.98,3.99,120000.0,3.6638,3.6638,3.6364,3.6455,120000.0
2008-04-09 11:30:00,3.99,3.99,3.98,3.99,213500.0,3.6455,3.6455,3.6364,3.6455,213500.0
2008-04-09 12:00:00,3.98,3.99,3.98,3.98,153500.0,3.6364,3.6455,3.6364,3.6364,153500.0
2008-04-09 12:30:00,3.98,3.98,3.95,3.95,127500.0,3.6364,3.6364,3.609,3.609,127500.0
2008-04-09 13:00:00,3.95,3.96,3.95,3.95,52000.0,3.609,3.6181,3.609,3.609,52000.0
2008-04-09 13:30:00,3.95,3.95,3.94,3.95,28000.0,3.609,3.609,3.5998,3.609,28000.0
2008-04-09 14:00:00,3.95,3.96,3.92,3.92,54500.0,3.609,3.6181,3.5816,3.5816,54500.0
2008-04-09 14:30:00,3.92,3.93,3.91,3.93,66000.0,3.5816,3.5907,3.5724,3.5907,66000.0
2008-04-09 15:00:00,3.93,3.95,3.92,3.94,112500.0,3.5907,3.609,3.5816,3.5998,112500.0
2008-04-09 15:30:00,3.94,3.98,3.94,3.97,351000.0,3.5998,3.6364,3.5998,3.6272,351000.0
2008-04-10 09:30:00,3.87,3.99,3.87,3.91,116500.0,3.5359,3.6455,3.5359,3.5724,116500.0
2008-04-10 10:00:00,3.91,3.93,3.89,3.92,168000.0,3.5724,3.5907,3.5541,3.5816,168000.0
2008-04-10 10:30:00,3.92,3.93,3.91,3.93,100500.0,3.5816,3.5907,3.5724,3.5907,100500.0
2008-04-10 11:00:00,3.93,3.95,3.92,3.93,54500.0,3.5907,3.609,3.5816,3.5907,54500.0
2008-04-10 11:30:00,3.93,3.94,3.92,3.93,47500.0,3.5907,3.5998,3.5816,3.5907,47500.0
2008-04-10 12:00:00,3.93,3.93,3.91,3.91,64000.0,3.5907,3.5907,3.5724,3.5724,64000.0
2008-04-10 12:30:00,3.91,3.93,3.91,3.92,37500.0,3.5724,3.5907,3.5724,3.5816,37500.0
2008-04-10 13:00:00,3.92,3.94,3.92,3.93,48500.0,3.5816,3.5998,3.5816,3.5907,48500.0
2008-04-10 13:30:00,3.94,3.96,3.93,3.95,54500.0,3.5998,3.6181,3.5907,3.609,54500.0
2008-04-10 14:00:00,3.95,3.96,3.94,3.94,33500.0,3.609,3.6181,3.5998,3.5998,33500.0
2008-04-10 14:30:00,3.94,3.96,3.94,3.96,53000.0,3.5998,3.6181,3.5998,3.6181,53000.0
2008-04-10 15:00:00,3.96,3.97,3.95,3.97,76000.0,3.6181,3.6272,3.609,3.6272,76000.0
2008-04-10 15:30:00,3.96,3.96,3.93,3.95,131000.0,3.6181,3.6181,3.5907,3.609,131000.0
2008-04-11 09:30:00,3.9,3.92,3.85,3.85,95000.0,3.5633,3.5816,3.5176,3.5176,95000.0
2008-04-11 10:00:00,3.85,3.85,3.82,3.83,116000.0,3.5176,3.5176,3.4902,3.4993,116000.0
2008-04-11 10:30:00,3.83,3.84,3.82,3.83,103500.0,3.4993,3.5085,3.4902,3.4993,103500.0
2008-04-11 11:00:00,3.83,3.85,3.83,3.83,67000.0,3.4993,3.5176,3.4993,3.4993,67000.0
2008-04-11 11:30:00,3.83,3.85,3.83,3.85,68500.0,3.4993,3.5176,3.4993,3.5176,68500.0
2008-04-11 12:00:00,3.85,3.85,3.82,3.83,127000.0,3.5176,3.5176,3.4902,3.4993,127000.0
2008-04-11 12:30:00,3.83,3.85,3.83,3.85,65500.0,3.4993,3.5176,3.4993,3.5176,65500.0
2008-04-11 13:00:00,3.84,3.85,3.83,3.83,79500.0,3.5085,3.5176,3.4993,3.4993,79500.0
2008-04-11 13:30:00,3.83,3.84,3.83,3.84,85500.0,3.4993,3.5085,3.4993,3.5085,85500.0
2008-04-11 14:00:00,3.84,3.85,3.83,3.83,118500.0,3.5085,3.5176,3.4993,3.4993,118500.0
2008-04-11 14:30:00,3.83,3.84,3.83,3.83,118000.0,3.4993,3.5085,3.4993,3.4993,118000.0
2008-04-11 15:00:00,3.82,3.85,3.82,3.85,280000.0,3.4902,3.5176,3.4902,3.5176,280000.0
2008-04-11 15:30:00,3.85,3.85,3.81,3.83,304500.0,3.5176,3.5176,3.481,3.4993,304500.0
2008-04-14 09:30:00,3.83,3.84,3.79,3.83,72500.0,3.4993,3.5085,3.4628,3.4993,72500.0
2008-04-14 10:00:00,3.83,3.83,3.8,3.81,65000.0,3.4993,3.4993,3.4719,3.481,65000.0
2008-04-14 10:30:00,3.81,3.86,3.81,3.86,72000.0,3.481,3.5267,3.481,3.5267,72000.0
2008-04-14 11:00:00,3.85,3.86,3.85,3.85,94000.0,3.5176,3.5267,3.5176,3.5176,94000.0
2008-04-14 11:30:00,3.85,3.86,3.85,3.86,56000.0,3.5176,3.5267,3.5176,3.5267,56000.0
2008-04-14 12:00:00,3.86,3.87,3.86,3.87,65000.0,3.5267,3.5359,3.5267,3.5359,65000.0
2008-04-14 12:30:00,3.87,3.9,3.87,3.9,61500.0,3.5359,3.5633,3.5359,3.5633,61500.0
2008-04-14 13:00:00,3.89,3.9,3.88,3.89,43500.0,3.5541,3.5633,3.545,3.5541,43500.0
2008-04-14 13:30:00,3.89,3.89,3.87,3.88,49000.0,3.5541,3.5541,3.5359,3.545,49000.0
2008-04-14 14:00:00,3.88,3.88,3.87,3.87,58500.0,3.545,3.545,3.5359,3.5359,58500.0
2008-04-14 14:30:00,3.87,3.88,3.86,3.87,109000.0,3.5359,3.545,3.5267,3.5359,109000.0
2008-04-14 15:00:00,3.87,3.87,3.85,3.85,95000.0,3.5359,3.5359,3.5176,3.5176,95000.0
2008-04-14 15:30:00,3.85,3.86,3.84,3.84,241000.0,3.5176,3.5267,3.5085,3.5085,241000.0
2008-04-15 09:30:00,3.86,3.91,3.86,3.88,59500.0,3.5267,3.5724,3.5267,3.545,59500.0
2008-04-15 10:00:00,3.89,3.91,3.88,3.88,42500.0,3.5541,3.5724,3.545,3.545,42500.0
2008-04-15 10:30:00,3.89,3.9,3.88,3.89,34000.0,3.5541,3.5633,3.545,3.5541,34000.0
2008-04-15 11:00:00,3.89,3.92,3.89,3.91,204500.0,3.5541,3.5816,3.5541,3.5724,204500.0
2008-04-15 11:30:00,3.91,3.94,3.9,3.93,129500.0,3.5724,3.5998,3.5633,3.5907,129500.0
2008-04-15 12:00:00,3.93,3.94,3.93,3.94,48000.0,3.5907,3.5998,3.5907,3.5998,48000.0
2008-04-15 12:30:00,3.94,3.95,3.93,3.95,32500.0,3.5998,3.609,3.5907,3.609,32500.0
2008-04-15 13:00:00,3.95,3.98,3.94,3.97,97500.0,3.609,3.6364,3.5998,3.6272,97500.0
2008-04-15 13:30:00,3.98,3.99,3.97,3.98,100500.0,3.6364,3.6455,3.6272,3.6364,100500.0
2008-04-15 14:00:00,3.99,3.99,3.97,3.97,73500.0,3.6455,3.6455,3.6272,3.6272,73500.0
2008-04-15 14:30:00,3.97,3.98,3.95,3.95,57500.0,3.6272,3.6364,3.609,3.609,57500.0
2008-04-15 15:00:00,3.96,3.97,3.95,3.97,111000.0,3.6181,3.6272,3.609,3.6272,111000.0
2008-04-15 15:30:00,3.97,3.98,3.95,3.98,211000.0,3.6272,3.6364,3.609,3.6364,211000.0
2008-04-16 09:30:00,4.01,4.05,3.98,4.05,95000.0,3.6638,3.7003,3.6364,3.7003,95000.0
2008-04-16 10:00:00,4.05,4.1,4.03,4.1,146500.0,3.7003,3.746,3.6821,3.746,146500.0
2008-04-16 10:30:00,4.1,4.13,4.09,4.11,210000.0,3.746,3.7734,3.7369,3.7551,210000.0
2008-04-16 11:00:00,4.11,4.11,4.1,4.11,60000.0,3.7551,3.7551,3.746,3.7551,60000.0
2008-04-16 11:30:00,4.1,4.11,4.1,4.11,55000.0,3.746,3.7551,3.746,3.7551,55000.0
2008-04-16 12:00:00,4.11,4.11,4.1,4.1,45000.0,3.7551,3.7551,3.746,3.746,45000.0
2008-04-16 12:30:00,4.1,4.11,4.1,4.11,40500.0,3.746,3.7551,3.746,3.7551,40500.0
2008-04-16 13:00:00,4.11,4.11,4.09,4.1,40500.0,3.7551,3.7551,3.7369,3.746,40500.0
2008-04-16 13:30:00,4.1,4.1,4.08,4.09,59000.0,3.746,3.746,3.7277,3.7369,59000.0
2008-04-16 14:00:00,4.08,4.09,4.05,4.08,105000.0,3.7277,3.7369,3.7003,3.7277,105000.0
2008-04-16 14:30:00,4.08,4.08,4.07,4.08,77500.0,3.7277,3.7277,3.7186,3.7277,77500.0
2008-04-16 15:00:00,4.08,4.11,4.08,4.11,146500.0,3.7277,3.7551,3.7277,3.7551,146500.0
2008-04-16 15:30:00,4.11,4.12,4.1,4.11,276500.0,3.7551,3.7643,3.746,3.7551,276500.0
2008-04-17 09:30:00,4.09,4.1,4.05,4.09,118000.0,3.7369,3.746,3.7003,3.7369,118000.0
2008-04-17 10:00:00,4.08,4.1,4.07,4.09,116000.0,3.7277,3.746,3.7186,3.7369,116000.0
2008-04-17 10:30:00,4.08,4.08,4.05,4.05,90500.0,3.7277,3.7277,3.7003,3.7003,90500.0
2008-04-17 11:00:00,4.05,4.06,4.03,4.04,96000.0,3.7003,3.7095,3.6821,3.6912,96000.0
2008-04-17 11:30:00,4.05,4.05,4.03,4.04,43000.0,3.7003,3.7003,3.6821,3.6912,43000.0
2008-04-17 12:00:00,4.04,4.06,4.04,4.05,43500.0,3.6912,3.7095,3.6912,3.7003,43500.0
2008-04-17 12:30:00,4.06,4.07,4.05,4.07,44000.0,3.7095,3.7186,3.7003,3.7186,44000.0
2008-04-17 13:00:00,4.07,4.07,4.06,4.06,82500.0,3.7186,3.7186,3.7095,3.7095,82500.0
2008-04-17 13:30:00,4.06,4.07,4.06,4.06,63000.0,3.7095,3.7186,3.7095,3.7095,63000.0
2008-04-17 14:00:00,4.06,4.06,4.05,4.05,52500.0,3.7095,3.7095,3.7003,3.7003,52500.0
2008-04-17 14:30:00,4.05,4.06,4.03,4.03,125500.0,3.7003,3.7095,3.6821,3.6821,125500.0
2008-04-17 15:00:00,4.03,4.07,4.03,4.07,103000.0,3.6821,3.7186,3.6821,3.7186,103000.0
2008-04-17 15:30:00,4.07,4.09,4.07,4.08,206000.0,3.7186,3.7369,3.7186,3.7277,206000.0
2008-04-18 09:30:00,4.16,4.17,4.12,4.15,216000.0,3.8008,3.81,3.7643,3.7917,216000.0
2008-04-18 10:00:00,4.15,4.18,4.14,4.15,192000.0,3.7917,3.8191,3.7826,3.7917,192000.0
2008-04-18 10:30:00,4.15,4.19,4.15,4.19,211500.0,3.7917,3.8282,3.7917,3.8282,211500.0
2008-04-18 11:00:00,4.18,4.19,4.16,4.16,87000.0,3.8191,3.8282,3.8008,3.8008,87000.0
2008-04-18 11:30:00,4.16,4.16,4.15,4.15,78000.0,3.8008,3.8008,3.7917,3.7917,78000.0
2008-04-18 12:00:00,4.15,4.15,4.14,4.15,172500.0,3.7917,3.7917,3.7826,3.7917,172500.0
2008-04-18 12:30:00,4.15,4.15,4.14,4.14,69000.0,3.7917,3.7917,3.7826,3.7826,69000.0
2008-04-18 13:00:00,4.14,4.14,4.13,4.14,285500.0,3.7826,3.7826,3.7734,3.7826,285500.0
2008-04-18 13:30:00,4.14,4.15,4.14,4.15,40000.0,3.7826,3.7917,3.7826,3.7917,40000.0
2008-04-18 14:00:00,4.15,4.15,4.13,4.13,129000.0,3.7917,3.7917,3.7734,3.7734,129000.0
2008-04-18 14:30:00,4.14,4.16,4.14,4.16,173500.0,3.7826,3.8008,3.7826,3.8008,173500.0
2008-04-18 15:00:00,4.15,4.17,4.15,4.15,187500.0,3.7917,3.81,3.7917,3.7917,187500.0
2008-04-18 15:30:00,4.15,4.18,4.15,4.18,220000.0,3.7917,3.8191,3.7917,3.8191,220000.0
2008-04-21 09:30:00,4.13,4.18,4.1,4.14,91500.0,3.7734,3.8191,3.746,3.7826,91500.0
2008-04-21 10:00:00,4.13,4.15,4.13,4.15,121000.0,3.7734,3.7917,3.7734,3.7917,121000.0
2008-04-21 10:30:00,4.15,4.17,4.15,4.16,83500.0,3.7917,3.81,3.7917,3.8008,83500.0
2008-04-21 11:00:00,4.16,4.17,4.15,4.17,53000.0,3.8008,3.81,3.7917,3.81,53000.0
2008-04-21 11:30:00,4.17,4.18,4.17,4.17,61500.0,3.81,3.8191,3.81,3.81,61500.0
2008-04-21 12:00:00,4.17,4.18,4.17,4.17,26000.0,3.81,3.8191,3.81,3.81,26000.0
2008-04-21 12:30:00,4.17,4.18,4.17,4.17,51000.0,3.81,3.8191,3.81,3.81,51000.0
2008-04-21 13:00:00,4.17,4.17,4.14,4.14,62000.0,3.81,3.81,3.7826,3.7826,62000.0
2008-04-21 13:30:00,4.14,4.14,4.11,4.14,78000.0,3.7826,3.7826,3.7551,3.7826,78000.0
2008-04-21 14:00:00,4.14,4.16,4.14,4.16,68500.0,3.7826,3.8008,3.7826,3.8008,68500.0
2008-04-21 14:30:00,4.16,4.17,4.16,4.17,96000.0,3.8008,3.81,3.8008,3.81,96000.0
2008-04-21 15:00:00,4.17,4.19,4.17,4.18,116500.0,3.81,3.8282,3.81,3.8191,116500.0
2008-04-21 15:30:00,4.18,4.21,4.17,4.2,305000.0,3.8191,3.8465,3.81,3.8374,305000.0
2008-04-22 09:30:00,4.3,4.34,4.24,4.26,475000.0,3.9287,3.9653,3.8739,3.8922,475000.0
2008-04-22 10:00:00,4.26,4.3,4.25,4.26,215500.0,3.8922,3.9287,3.8831,3.8922,215500.0
2008-04-22 10:30:00,4.27,4.27,4.25,4.26,155000.0,3.9013,3.9013,3.8831,3.8922,155000.0
2008-04-22 11:00:00,4.26,4.28,4.26,4.27,120000.0,3.8922,3.9105,3.8922,3.9013,120000.0
2008-04-22 11:30:00,4.27,4.28,4.24,4.24,136500.0,3.9013,3.9105,3.8739,3.8739,136500.0
2008-04-22 12:00:00,4.24,4.24,4.21,4.23,220000.0,3.8739,3.8739,3.8465,3.8648,220000.0
2008-04-22 12:30:00,4.23,4.23,4.2,4.2,209500.0,3.8648,3.8648,3.8374,3.8374,209500.0
2008-04-22 13:00:00,4.2,4.24,4.2,4.22,149500.0,3.8374,3.8739,3.8374,3.8557,149500.0
2008-04-22 13:30:00,4.22,4.23,4.22,4.23,62000.0,3.8557,3.8648,3.8557,3.8648,62000.0
2008-04-22 14:00:00,4.23,4.23,4.22,4.23,139000.0,3.8648,3.8648,3.8557,3.8648,139000.0
2008-04-22 14:30:00,4.23,4.28,4.23,4.25,343000.0,3.8648,3.9105,3.8648,3.8831,343000.0
2008-04-22 15:00:00,4.25,4.26,4.24,4.25,213000.0,3.8831,3.8922,3.8739,3.8831,213000.0
2008-04-22 15:30:00,4.25,4.26,4.23,4.25,492000.0,3.8831,3.8922,3.8648,3.8831,492000.0
2008-04-23 09:30:00,4.28,4.29,4.2,4.2,158000.0,3.9105,3.9196,3.8374,3.8374,158000.0
2008-04-23 10:00:00,4.2,4.21,4.2,4.2,137500.0,3.8374,3.8465,3.8374,3.8374,137500.0
2008-04-23 10:30:00,4.21,4.25,4.2,4.24,152000.0,3.8465,3.8831,3.8374,3.8739,152000.0
2008-04-23 11:00:00,4.24,4.26,4.24,4.26,128500.0,3.8739,3.8922,3.8739,3.8922,128500.0
2008-04-23 11:30:00,4.25,4.26,4.25,4.25,84000.0,3.8831,3.8922,3.8831,3.8831,84000.0
2008-04-23 12:00:00,4.25,4.25,4.21,4.21,77500.0,3.8831,3.8831,3.8465,3.8465,77500.0
2008-04-23 12:30:00,4.21,4.21,4.2,4.2,78000.0,3.8465,3.8465,3.8374,3.8374,78000.0
2008-04-23 13:00:00,4.2,4.21,4.2,4.2,80500.0,3.8374,3.8465,3.8374,3.8374,80500.0
2008-04-23 13:30:00,4.2,4.21,4.2,4.2,83000.0,3.8374,3.8465,3.8374,3.8374,83000.0
2008-04-23 14:00:00,4.21,4.21,4.2,4.2,156000.0,3.8465,3.8465,3.8374,3.8374,156000.0
2008-04-23 14:30:00,4.2,4.21,4.2,4.2,172000.0,3.8374,3.8465,3.8374,3.8374,172000.0
2008-04-23 15:00:00,4.2,4.22,4.2,4.2,198000.0,3.8374,3.8557,3.8374,3.8374,198000.0
2008-04-23 15:30:00,4.2,4.23,4.19,4.23,480500.0,3.8374,3.8648,3.8282,3.8648,480500.0
2008-04-24 09:30:00,4.22,4.25,4.17,4.19,115000.0,3.8557,3.8831,3.81,3.8282,115000.0
2008-04-24 10:00:00,4.19,4.19,4.16,4.17,104000.0,3.8282,3.8282,3.8008,3.81,104000.0
2008-04-24 10:30:00,4.17,4.18,4.16,4.17,49000.0,3.81,3.8191,3.8008,3.81,49000.0
2008-04-24 11:00:00,4.17,4.19,4.17,4.18,59000.0,3.81,3.8282,3.81,3.8191,59000.0
2008-04-24 11:30:00,4.18,4.25,4.18,4.23,129000.0,3.8191,3.8831,3.8191,3.8648,129000.0
2008-04-24 12:00:00,4.23,4.27,4.22,4.26,100000.0,3.8648,3.9013,3.8557,3.8922,100000.0
2008-04-24 12:30:00,4.27,4.31,4.27,4.28,159500.0,3.9013,3.9379,3.9013,3.9105,159500.0
2008-04-24 13:00:00,4.28,4.29,4.26,4.27,102500.0,3.9105,3.9196,3.8922,3.9013,102500.0
2008-04-24 13:30:00,4.27,4.29,4.26,4.28,58000.0,3.9013,3.9196,3.8922,3.9105,58000.0
2008-04-24 14:00:00,4.28,4.32,4.28,4.32,122500.0,3.9105,3.947,3.9105,3.947,122500.0
2008-04-24 14:30:00,4.32,4.33,4.31,4.32,152500.0,3.947,3.9562,3.9379,3.947,152500.0
2008-04-24 15:00:00,4.32,4.33,4.28,4.3,190000.0,3.947,3.9562,3.9105,3.9287,190000.0
2008-04-24 15:30:00,4.3,4.3,4.27,4.27,229500.0,3.9287,3.9287,3.9013,3.9013,229500.0
2008-04-25 09:30:00,4.17,4.29,4.17,4.21,69000.0,3.81,3.9196,3.81,3.8465,69000.0
2008-04-25 10:00:00,4.21,4.26,4.2,4.25,73000.0,3.8465,3.8922,3.8374,3.8831,73000.0
2008-04-25 10:30:00,4.25,4.26,4.22,4.25,101000.0,3.8831,3.8922,3.8557,3.8831,101000.0
2008-04-25 11:00:00,4.25,4.25,4.21,4.23,71000.0,3.8831,3.8831,3.8465,3.8648,71000.0
2008-04-25 11:30:00,4.23,4.23,4.21,4.23,39000.0,3.8648,3.8648,3.8465,3.8648,39000.0
2008-04-25 12:00:00,4.23,4.26,4.22,4.24,49500.0,3.8648,3.8922,3.8557,3.8739,49500.0
2008-04-25 12:30:00,4.25,4.26,4.23,4.26,41000.0,3.8831,3.8922,3.8648,3.8922,41000.0
2008-04-25 13:00:00,4.26,4.26,4.26,4.26,56000.0,3.8922,3.8922,3.8922,3.8922,56000.0
2008-04-25 13:30:00,4.25,4.27,4.25,4.27,38000.0,3.8831,3.9013,3.8831,3.9013,38000.0
2008-04-25 14:00:00,4.27,4.29,4.26,4.29,66500.0,3.9013,3.9196,3.8922,3.9196,66500.0
2008-04-25 14:30:00,4.29,4.3,4.28,4.3,94500.0,3.9196,3.9287,3.9105,3.9287,94500.0
2008-04-25 15:00:00,4.3,4.32,4.3,4.31,182500.0,3.9287,3.947,3.9287,3.9379,182500.0
2008-04-25 15:30:00,4.31,4.35,4.3,4.33,423000.0,3.9379,3.9744,3.9287,3.9562,423000.0
2008-04-28 09:30:00,4.32,4.34,4.23,4.32,433500.0,3.947,3.9653,3.8648,3.947,433500.0
2008-04-28 10:00:00,4.32,4.33,4.28,4.29,101000.0,3.947,3.9562,3.9105,3.9196,101000.0
2008-04-28 10:30:00,4.29,4.3,4.28,4.3,125500.0,3.9196,3.9287,3.9105,3.9287,125500.0
2008-04-28 11:00:00,4.3,4.3,4.28,4.28,106500.0,3.9287,3.9287,3.9105,3.9105,106500.0
2008-04-28 11:30:00,4.28,4.33,4.28,4.32,265000.0,3.9105,3.9562,3.9105,3.947,265000.0
2008-04-28 12:00:00,4.32,4.32,4.3,4.3,241500.0,3.947,3.947,3.9287,3.9287,241500.0
2008-04-28 12:30:00,4.3,4.31,4.3,4.3,39500.0,3.9287,3.9379,3.9287,3.9287,39500.0
2008-04-28 13:00:00,4.31,4.31,4.3,4.3,49000.0,3.9379,3.9379,3.9287,3.9287,49000.0
2008-04-28 13:30:00,4.31,4.34,4.31,4.34,32500.0,3.9379,3.9653,3.9379,3.9653,32500.0
2008-04-28 14:00:00,4.33,4.34,4.33,4.33,69500.0,3.9562,3.9653,3.9562,3.9562,69500.0
2008-04-28 14:30:00,4.33,4.35,4.33,4.34,100500.0,3.9562,3.9744,3.9562,3.9653,100500.0
2008-04-28 15:00:00,4.34,4.36,4.33,4.34,152000.0,3.9653,3.9836,3.9562,3.9653,152000.0
2008-04-28 15:30:00,4.33,4.36,4.31,4.36,332000.0,3.9562,3.9836,3.9379,3.9836,332000.0
2008-04-29 09:30:00,4.36,4.39,4.34,4.36,118000.0,3.9836,4.011,3.9653,3.9836,118000.0
2008-04-29 10:00:00,4.35,4.36,4.33,4.34,629000.0,3.9744,3.9836,3.9562,3.9653,629000.0
2008-04-29 10:30:00,4.34,4.34,4.3,4.31,140000.0,3.9653,3.9653,3.9287,3.9379,140000.0
2008-04-29 11:00:00,4.29,4.32,4.29,4.32,59000.0,3.9196,3.947,3.9196,3.947,59000.0
2008-04-29 11:30:00,4.32,4.32,4.29,4.29,71000.0,3.947,3.947,3.9196,3.9196,71000.0
2008-04-29 12:00:00,4.29,4.31,4.29,4.29,61000.0,3.9196,3.9379,3.9196,3.9196,61000.0
2008-04-29 12:30:00,4.29,4.3,4.28,4.28,50500.0,3.9196,3.9287,3.9105,3.9105,50500.0
2008-04-29 13:00:00,4.28,4.3,4.28,4.3,89000.0,3.9105,3.9287,3.9105,3.9287,89000.0
2008-04-29 13:30:00,4.3,4.3,4.3,4.3,54500.0,3.9287,3.9287,3.9287,3.9287,54500.0
2008-04-29 14:00:00,4.3,4.3,4.3,4.3,59500.0,3.9287,3.9287,3.9287,3.9287,59500.0
2008-04-29 14:30:00,4.3,4.32,4.28,4.32,138500.0,3.9287,3.947,3.9105,3.947,138500.0
2008-04-29 15:00:00,4.32,4.34,4.32,4.33,141000.0,3.947,3.9653,3.947,3.9562,141000.0
2008-04-29 15:30:00,4.33,4.36,4.3,4.31,281000.0,3.9562,3.9836,3.9287,3.9379,281000.0
2008-04-30 09:30:00,4.3,4.35,4.29,4.32,91500.0,3.9287,3.9744,3.9196,3.947,91500.0
2008-04-30 10:00:00,4.32,4.33,4.3,4.31,148500.0,3.947,3.9562,3.9287,3.9379,148500.0
2008-04-30 10:30:00,4.31,4.31,4.3,4.3,190500.0,3.9379,3.9379,3.9287,3.9287,190500.0
2008-04-30 11:00:00,4.3,4.31,4.29,4.29,132500.0,3.9287,3.9379,3.9196,3.9196,132500.0
2008-04-30 11:30:00,4.29,4.3,4.27,4.27,150000.0,3.9196,3.9287,3.9013,3.9013,150000.0
2008-04-30 12:00:00,4.27,4.28,4.25,4.25,142000.0,3.9013,3.9105,3.8831,3.8831,142000.0
2008-04-30 12:30:00,4.25,4.26,4.24,4.25,139000.0,3.8831,3.8922,3.8739,3.8831,139000.0
2008-04-30 13:00:00,4.25,4.25,4.24,4.24,112000.0,3.8831,3.8831,3.8739,3.8739,112000.0
2008-04-30 13:30:00,4.24,4.24,4.22,4.24,92000.0,3.8739,3.8739,3.8557,3.8739,92000.0
2008-04-30 14:00:00,4.24,4.29,4.22,4.25,251500.0,3.8739,3.9196,3.8557,3.8831,251500.0
2008-04-30 14:30:00,4.25,4.26,4.21,4.21,157500.0,3.8831,3.8922,3.8465,3.8465,157500.0
2008-04-30 15:00:00,4.2,4.23,4.18,4.21,235000.0,3.8374,3.8648,3.8191,3.8465,235000.0
2008-04-30 15:30:00,4.21,4.24,4.2,4.22,315000.0,3.8465,3.8739,3.8374,3.8557,315000.0
2008-05-01 09:30:00,4.71,4.73,4.56,4.64,1760500.0,4.3033,4.3216,4.1663,4.2394,1760500.0
2008-05-01 10:00:00,4.64,4.72,4.64,4.66,917500.0,4.2394,4.3125,4.2394,4.2577,917500.0
2008-05-01 10:30:00,4.66,4.7,4.63,4.69,756500.0,4.2577,4.2942,4.2303,4.2851,756500.0
2008-05-01 11:00:00,4.69,4.8,4.69,4.76,848000.0,4.2851,4.3856,4.2851,4.349,848000.0
2008-05-01 11:30:00,4.76,4.93,4.75,4.91,1863000.0,4.349,4.5044,4.3399,4.4861,1863000.0
2008-05-01 12:00:00,4.91,4.94,4.88,4.9,1038500.0,4.4861,4.5135,4.4587,4.4769,1038500.0
2008-05-01 12:30:00,4.9,4.94,4.89,4.92,670500.0,4.4769,4.5135,4.4678,4.4952,670500.0
2008-05-01 13:00:00,4.92,4.98,4.9,4.92,1300000.0,4.4952,4.55,4.4769,4.4952,1300000.0
2008-05-01 13:30:00,4.92,4.97,4.85,4.89,1026500.0,4.4952,4.5409,4.4313,4.4678,1026500.0
2008-05-01 14:00:00,4.91,4.96,4.91,4.95,685500.0,4.4861,4.5318,4.4861,4.5226,685500.0
2008-05-01 14:30:00,4.95,5.0,4.95,5.0,1099500.0,4.5226,4.5683,4.5226,4.5683,1099500.0
2008-05-01 15:00:00,5.0,5.06,4.96,5.03,1286500.0,4.5683,4.6231,4.5318,4.5957,1286500.0
2008-05-01 15:30:00,5.03,5.07,4.99,5.03,1953500.0,4.5957,4.6323,4.5592,4.5957,1953500.0
2008-05-02 09:30:00,4.9,5.0,4.88,4.89,1660500.0,4.4769,4.5683,4.4587,4.4678,1660500.0
2008-05-02 10:00:00,4.89,4.89,4.77,4.79,911000.0,4.4678,4.4678,4.3582,4.3764,911000.0
2008-05-02 10:30:00,4.79,4.82,4.78,4.8,358500.0,4.3764,4.4038,4.3673,4.3856,358500.0
2008-05-02 11:00:00,4.8,4.83,4.79,4.81,762000.0,4.3856,4.413,4.3764,4.3947,762000.0
2008-05-02 11:30:00,4.8,4.83,4.8,4.82,506000.0,4.3856,4.413,4.3856,4.4038,506000.0
2008-05-02 12:00:00,4.82,4.83,4.81,4.81,655000.0,4.4038,4.413,4.3947,4.3947,655000.0
2008-05-02 12:30:00,4.81,4.82,4.78,4.8,589500.0,4.3947,4.4038,4.3673,4.3856,589500.0
2008-05-02 13:00:00,4.8,4.84,4.8,4.83,1017000.0,4.3856,4.4221,4.3856,4.413,1017000.0
2008-05-02 13:30:00,4.84,4.88,4.83,4.85,508500.0,4.4221,4.4587,4.413,4.4313,508500.0
2008-05-02 14:00:00,4.85,4.85,4.82,4.83,558000.0,4.4313,4.4313,4.4038,4.413,558000.0
2008-05-02 14:30:00,4.83,4.85,4.82,4.83,280500.0,4.413,4.4313,4.4038,4.413,280500.0
2008-05-02 15:00:00,4.82,4.86,4.82,4.86,487000.0,4.4038,4.4404,4.4038,4.4404,487000.0
2008-05-02 15:30:00,4.86,4.86,4.83,4.85,831000.0,4.4404,4.4404,4.413,4.4313,831000.0
2008-05-05 09:30:00,4.81,4.87,4.8,4.85,371000.0,4.3947,4.4495,4.3856,4.4313,371000.0
2008-05-05 10:00:00,4.85,4.9,4.84,4.86,239000.0,4.4313,4.4769,4.4221,4.4404,239000.0
2008-05-05 10:30:00,4.86,4.89,4.85,4.88,217500.0,4.4404,4.4678,4.4313,4.4587,217500.0
2008-05-05 11:00:00,4.88,4.88,4.84,4.84,154000.0,4.4587,4.4587,4.4221,4.4221,154000.0
2008-05-05 11:30:00,4.84,4.85,4.83,4.83,193500.0,4.4221,4.4313,4.413,4.413,193500.0
2008-05-05 12:00:00,4.83,4.83,4.77,4.78,416000.0,4.413,4.413,4.3582,4.3673,416000.0
2008-05-05 12:30:00,4.78,4.78,4.73,4.74,285500.0,4.3673,4.3673,4.3216,4.3308,285500.0
2008-05-05 13:00:00,4.74,4.78,4.74,4.75,173000.0,4.3308,4.3673,4.3308,4.3399,173000.0
2008-05-05 13:30:00,4.75,4.75,4.71,4.71,301500.0,4.3399,4.3399,4.3033,4.3033,301500.0
2008-05-05 14:00:00,4.71,4.75,4.71,4.74,178000.0,4.3033,4.3399,4.3033,4.3308,178000.0
2008-05-05 14:30:00,4.74,4.75,4.73,4.74,137500.0,4.3308,4.3399,4.3216,4.3308,137500.0
2008-05-05 15:00:00,4.74,4.75,4.74,4.75,193500.0,4.3308,4.3399,4.3308,4.3399,193500.0
2008-05-05 15:30:00,4.75,4.75,4.72,4.72,519000.0,4.3399,4.3399,4.3125,4.3125,519000.0
2008-05-06 09:30:00,4.68,4.69,4.59,4.59,472000.0,4.2759,4.2851,4.1937,4.1937,472000.0
2008-05-06 10:00:00,4.59,4.64,4.56,4.64,443500.0,4.1937,4.2394,4.1663,4.2394,443500.0
2008-05-06 10:30:00,4.64,4.65,4.61,4.63,288000.0,4.2394,4.2485,4.212,4.2303,288000.0
2008-05-06 11:00:00,4.63,4.66,4.63,4.64,203500.0,4.2303,4.2577,4.2303,4.2394,203500.0
2008-05-06 11:30:00,4.64,4.65,4.62,4.65,160500.0,4.2394,4.2485,4.2211,4.2485,160500.0
2008-05-06 12:00:00,4.65,4.71,4.65,4.7,236500.0,4.2485,4.3033,4.2485,4.2942,236500.0
2008-05-06 12:30:00,4.69,4.69,4.65,4.66,275000.0,4.2851,4.2851,4.2485,4.2577,275000.0
2008-05-06 13:00:00,4.66,4.66,4.61,4.61,310000.0,4.2577,4.2577,4.212,4.212,310000.0
2008-05-06 13:30:00,4.62,4.63,4.6,4.6,412500.0,4.2211,4.2303,4.2028,4.2028,412500.0
2008-05-06 14:00:00,4.6,4.61,4.58,4.6,307500.0,4.2028,4.212,4.1846,4.2028,307500.0
2008-05-06 14:30:00,4.6,4.62,4.59,4.62,397000.0,4.2028,4.2211,4.1937,4.2211,397000.0
2008-05-06 15:00:00,4.62,4.65,4.61,4.62,410000.0,4.2211,4.2485,4.212,4.2211,410000.0
2008-05-06 15:30:00,4.62,4.64,4.59,4.63,733500.0,4.2211,4.2394,4.1937,4.2303,733500.0
2008-05-07 09:30:00,4.6,4.61,4.55,4.6,223500.0,4.2028,4.212,4.1572,4.2028,223500.0
2008-05-07 10:00:00,4.6,4.6,4.58,4.6,153000.0,4.2028,4.2028,4.1846,4.2028,153000.0
2008-05-07 10:30:00,4.6,4.62,4.6,4.61,223500.0,4.2028,4.2211,4.2028,4.212,223500.0
2008-05-07 11:00:00,4.61,4.63,4.61,4.62,189000.0,4.212,4.2303,4.212,4.2211,189000.0
2008-05-07 11:30:00,4.62,4.63,4.61,4.62,71000.0,4.2211,4.2303,4.212,4.2211,71000.0
2008-05-07 12:00:00,4.62,4.63,4.61,4.61,191500.0,4.2211,4.2303,4.212,4.212,191500.0
2008-05-07 12:30:00,4.62,4.65,4.62,4.64,319000.0,4.2211,4.2485,4.2211,4.2394,319000.0
2008-05-07 13:00:00,4.63,4.64,4.62,4.64,171500.0,4.2303,4.2394,4.2211,4.2394,171500.0
2008-05-07 13:30:00,4.64,4.67,4.63,4.66,221500.0,4.2394,4.2668,4.2303,4.2577,221500.0
2008-05-07 14:00:00,4.67,4.68,4.63,4.64,158000.0,4.2668,4.2759,4.2303,4.2394,158000.0
2008-05-07 14:30:00,4.64,4.64,4.61,4.61,133500.0,4.2394,4.2394,4.212,4.212,133500.0
2008-05-07 15:00:00,4.61,4.62,4.57,4.58,403500.0,4.212,4.2211,4.1754,4.1846,403500.0
2008-05-07 15:30:00,4.58,4.62,4.54,4.59,1736000.0,4.1846,4.2211,4.148,4.1937,1736000.0
2008-05-08 09:30:00,4.6,4.76,4.6,4.71,503500.0,4.2028,4.349,4.2028,4.3033,503500.0
2008-05-08 10:00:00,4.71,4.75,4.67,4.68,288000.0,4.3033,4.3399,4.2668,4.2759,288000.0
2008-05-08 10:30:00,4.68,4.69,4.64,4.65,179500.0,4.2759,4.2851,4.2394,4.2485,179500.0
2008-05-08 11:00:00,4.66,4.72,4.64,4.7,120000.0,4.2577,4.3125,4.2394,4.2942,120000.0
2008-05-08 11:30:00,4.7,4.72,4.69,4.71,109000.0,4.2942,4.3125,4.2851,4.3033,109000.0
2008-05-08 12:00:00,4.7,4.7,4.65,4.65,76000.0,4.2942,4.2942,4.2485,4.2485,76000.0
2008-05-08 12:30:00,4.65,4.65,4.63,4.63,57500.0,4.2485,4.2485,4.2303,4.2303,57500.0
2008-05-08 13:00:00,4.64,4.7,4.64,4.69,81000.0,4.2394,4.2942,4.2394,4.2851,81000.0
2008-05-08 13:30:00,4.69,4.71,4.68,4.7,74000.0,4.2851,4.3033,4.2759,4.2942,74000.0
2008-05-08 14:00:00,4.7,4.7,4.63,4.63,133500.0,4.2942,4.2942,4.2303,4.2303,133500.0
2008-05-08 14:30:00,4.63,4.65,4.62,4.62,171000.0,4.2303,4.2485,4.2211,4.2211,171000.0
2008-05-08 15:00:00,4.62,4.65,4.62,4.64,185500.0,4.2211,4.2485,4.2211,4.2394,185500.0
2008-05-08 15:30:00,4.65,4.69,4.64,4.69,325500.0,4.2485,4.2851,4.2394,4.2851,325500.0
2008-05-09 09:30:00,4.63,4.71,4.63,4.69,213500.0,4.2303,4.3033,4.2303,4.2851,213500.0
2008-05-09 10:00:00,4.69,4.76,4.69,4.73,296500.0,4.2851,4.349,4.2851,4.3216,296500.0
2008-05-09 10:30:00,4.73,4.76,4.73,4.74,149000.0,4.3216,4.349,4.3216,4.3308,149000.0
2008-05-09 11:00:00,4.74,4.74,4.68,4.69,94000.0,4.3308,4.3308,4.2759,4.2851,94000.0
2008-05-09 11:30:00,4.69,4.69,4.64,4.67,124500.0,4.2851,4.2851,4.2394,4.2668,124500.0
2008-05-09 12:00:00,4.67,4.67,4.64,4.64,54000.0,4.2668,4.2668,4.2394,4.2394,54000.0
2008-05-09 12:30:00,4.64,4.67,4.64,4.67,52500.0,4.2394,4.2668,4.2394,4.2668,52500.0
2008-05-09 13:00:00,4.67,4.67,4.65,4.67,42500.0,4.2668,4.2668,4.2485,4.2668,42500.0
2008-05-09 13:30:00,4.66,4.66,4.64,4.64,97500.0,4.2577,4.2577,4.2394,4.2394,97500.0
2008-05-09 14:00:00,4.64,4.65,4.6,4.6,119500.0,4.2394,4.2485,4.2028,4.2028,119500.0
2008-05-09 14:30:00,4.61,4.63,4.6,4.63,137000.0,4.212,4.2303,4.2028,4.2303,137000.0
2008-05-09 15:00:00,4.63,4.63,4.61,4.62,130000.0,4.2303,4.2303,4.212,4.2211,130000.0
2008-05-09 15:30:00,4.62,4.65,4.61,4.65,297000.0,4.2211,4.2485,4.212,4.2485,297000.0
2008-05-12 09:30:00,4.66,4.7,4.64,4.64,96000.0,4.2577,4.2942,4.2394,4.2394,96000.0
2008-05-12 10:00:00,4.64,4.66,4.61,4.63,151000.0,4.2394,4.2577,4.212,4.2303,151000.0
2008-05-12 10:30:00,4.63,4.72,4.63,4.72,141000.0,4.2303,4.3125,4.2303,4.3125,141000.0
2008-05-12 11:00:00,4.72,4.72,4.71,4.71,83500.0,4.3125,4.3125,4.3033,4.3033,83500.0
2008-05-12 11:30:00,4.71,4.75,4.7,4.75,160000.0,4.3033,4.3399,4.2942,4.3399,160000.0
2008-05-12 12:00:00,4.75,4.75,4.73,4.74,89000.0,4.3399,4.3399,4.3216,4.3308,89000.0
2008-05-12 12:30:00,4.74,4.74,4.73,4.73,57500.0,4.3308,4.3308,4.3216,4.3216,57500.0
2008-05-12 13:00:00,4.73,4.74,4.71,4.71,54000.0,4.3216,4.3308,4.3033,4.3033,54000.0
2008-05-12 13:30:00,4.71,4.72,4.7,4.71,38000.0,4.3033,4.3125,4.2942,4.3033,38000.0
2008-05-12 14:00:00,4.71,4.74,4.7,4.73,96000.0,4.3033,4.3308,4.2942,4.3216,96000.0
2008-05-12 14:30:00,4.73,4.75,4.73,4.74,132500.0,4.3216,4.3399,4.3216,4.3308,132500.0
2008-05-12 15:00:00,4.74,4.74,4.74,4.74,129500.0,4.3308,4.3308,4.3308,4.3308,129500.0
2008-05-12 15:30:00,4.74,4.74,4.71,4.74,275500.0,4.3308,4.3308,4.3033,4.3308,275500.0
2008-05-13 09:30:00,4.74,4.75,4.7,4.74,106000.0,4.3308,4.3399,4.2942,4.3308,106000.0
2008-05-13 10:00:00,4.74,4.75,4.73,4.73,84000.0,4.3308,4.3399,4.3216,4.3216,84000.0
2008-05-13 10:30:00,4.73,4.74,4.71,4.72,65000.0,4.3216,4.3308,4.3033,4.3125,65000.0
2008-05-13 11:00:00,4.72,4.75,4.71,4.74,152500.0,4.3125,4.3399,4.3033,4.3308,152500.0
2008-05-13 11:30:00,4.74,4.78,4.74,4.78,114500.0,4.3308,4.3673,4.3308,4.3673,114500.0
2008-05-13 12:00:00,4.78,4.79,4.77,4.78,105500.0,4.3673,4.3764,4.3582,4.3673,105500.0
2008-05-13 12:30:00,4.77,4.78,4.76,4.76,52500.0,4.3582,4.3673,4.349,4.349,52500.0
2008-05-13 13:00:00,4.76,4.76,4.74,4.75,38500.0,4.349,4.349,4.3308,4.3399,38500.0
2008-05-13 13:30:00,4.75,4.77,4.75,4.77,58000.0,4.3399,4.3582,4.3399,4.3582,58000.0
2008-05-13 14:00:00,4.76,4.78,4.76,4.76,63500.0,4.349,4.3673,4.349,4.349,63500.0
2008-05-13 14:30:00,4.76,4.78,4.76,4.78,62000.0,4.349,4.3673,4.349,4.3673,62000.0
2008-05-13 15:00:00,4.78,4.79,4.78,4.78,224500.0,4.3673,4.3764,4.3673,4.3673,224500.0
2008-05-13 15:30:00,4.78,4.8,4.78,4.8,277500.0,4.3673,4.3856,4.3673,4.3856,277500.0
2008-05-14 09:30:00,4.8,4.88,4.78,4.86,201500.0,4.3856,4.4587,4.3673,4.4404,201500.0
2008-05-14 10:00:00,4.86,4.88,4.85,4.87,181000.0,4.4404,4.4587,4.4313,4.4495,181000.0
2008-05-14 10:30:00,4.87,4.91,4.87,4.91,252500.0,4.4495,4.4861,4.4495,4.4861,252500.0
2008-05-14 11:00:00,4.9,4.92,4.9,4.91,218000.0,4.4769,4.4952,4.4769,4.4861,218000.0
2008-05-14 11:30:00,4.91,4.99,4.9,4.99,1070000.0,4.4861,4.5592,4.4769,4.5592,1070000.0
2008-05-14 12:00:00,4.98,5.02,4.96,4.99,515000.0,4.55,4.5866,4.5318,4.5592,515000.0
2008-05-14 12:30:00,4.99,5.0,4.96,4.99,376000.0,4.5592,4.5683,4.5318,4.5592,376000.0
2008-05-14 13:00:00,4.99,5.06,4.99,5.06,491000.0,4.5592,4.6231,4.5592,4.6231,491000.0
2008-05-14 13:30:00,5.05,5.06,5.03,5.04,343000.0,4.614,4.6231,4.5957,4.6049,343000.0
2008-05-14 14:00:00,5.04,5.04,5.0,5.02,250500.0,4.6049,4.6049,4.5683,4.5866,250500.0
2008-05-14 14:30:00,5.02,5.02,5.0,5.01,256000.0,4.5866,4.5866,4.5683,4.5774,256000.0
2008-05-14 15:00:00,5.01,5.04,4.99,5.01,678000.0,4.5774,4.6049,4.5592,4.5774,678000.0
2008-05-14 15:30:00,5.01,5.04,4.97,4.97,1167500.0,4.5774,4.6049,4.5409,4.5409,1167500.0
2008-05-15 09:30:00,4.98,5.05,4.98,5.05,387500.0,4.55,4.614,4.55,4.614,387500.0
2008-05-15 10:00:00,5.05,5.14,5.05,5.13,837000.0,4.614,4.6962,4.614,4.6871,837000.0
2008-05-15 10:30:00,5.13,5.13,5.11,5.12,335000.0,4.6871,4.6871,4.6688,4.6779,335000.0
2008-05-15 11:00:00,5.12,5.15,5.11,5.12,261000.0,4.6779,4.7054,4.6688,4.6779,261000.0
2008-05-15 11:30:00,5.12,5.13,5.06,5.08,525500.0,4.6779,4.6871,4.6231,4.6414,525500.0
2008-05-15 12:00:00,5.07,5.09,5.06,5.08,422500.0,4.6323,4.6505,4.6231,4.6414,422500.0
2008-05-15 12:30:00,5.08,5.11,5.08,5.09,226000.0,4.6414,4.6688,4.6414,4.6505,226000.0
2008-05-15 13:00:00,5.09,5.13,5.08,5.11,330000.0,4.6505,4.6871,4.6414,4.6688,330000.0
2008-05-15 13:30:00,5.12,5.12,5.08,5.11,250500.0,4.6779,4.6779,4.6414,4.6688,250500.0
2008-05-15 14:00:00,5.11,5.11,5.09,5.1,515000.0,4.6688,4.6688,4.6505,4.6597,515000.0
2008-05-15 14:30:00,5.1,5.16,5.1,5.15,499000.0,4.6597,4.7145,4.6597,4.7054,499000.0
2008-05-15 15:00:00,5.16,5.16,5.11,5.12,356000.0,4.7145,4.7145,4.6688,4.6779,356000.0
2008-05-15 15:30:00,5.11,5.11,5.08,5.09,506000.0,4.6688,4.6688,4.6414,4.6505,506000.0
2008-05-16 09:30:00,5.11,5.12,5.03,5.07,426500.0,4.6688,4.6779,4.5957,4.6323,426500.0
2008-05-16 10:00:00,5.07,5.08,5.01,5.01,352000.0,4.6323,4.6414,4.5774,4.5774,352000.0
2008-05-16 10:30:00,5.02,5.03,4.99,4.99,211000.0,4.5866,4.5957,4.5592,4.5592,211000.0
2008-05-16 11:00:00,4.99,4.99,4.97,4.98,193000.0,4.5592,4.5592,4.5409,4.55,193000.0
2008-05-16 11:30:00,4.98,4.99,4.98,4.98,125000.0,4.55,4.5592,4.55,4.55,125000.0
2008-05-16 12:00:00,4.99,5.01,4.98,5.01,181000.0,4.5592,4.5774,4.55,4.5774,181000.0
2008-05-16 12:30:00,5.01,5.01,5.0,5.01,71500.0,4.5774,4.5774,4.5683,4.5774,71500.0
2008-05-16 13:00:00,5.01,5.02,5.0,5.01,75500.0,4.5774,4.5866,4.5683,4.5774,75500.0
2008-05-16 13:30:00,5.01,5.01,5.0,5.01,110000.0,4.5774,4.5774,4.5683,4.5774,110000.0
2008-05-16 14:00:00,5.01,5.02,5.0,5.01,165000.0,4.5774,4.5866,4.5683,4.5774,165000.0
2008-05-16 14:30:00,5.0,5.04,5.0,5.04,169500.0,4.5683,4.6049,4.5683,4.6049,169500.0
2008-05-16 15:00:00,5.03,5.04,5.02,5.02,370500.0,4.5957,4.6049,4.5866,4.5866,370500.0
2008-05-16 15:30:00,5.02,5.04,5.0,5.01,433500.0,4.5866,4.6049,4.5683,4.5774,433500.0
2008-05-19 09:30:00,5.0,5.05,4.97,5.05,213500.0,4.5683,4.614,4.5409,4.614,213500.0
2008-05-19 10:00:00,5.05,5.06,5.0,5.01,207500.0,4.614,4.6231,4.5683,4.5774,207500.0
2008-05-19 10:30:00,5.01,5.02,5.0,5.01,219000.0,4.5774,4.5866,4.5683,4.5774,219000.0
2008-05-19 11:00:00,5.01,5.02,5.0,5.02,151500.0,4.5774,4.5866,4.5683,4.5866,151500.0
2008-05-19 11:30:00,5.02,5.06,5.02,5.06,198000.0,4.5866,4.6231,4.5866,4.6231,198000.0
2008-05-19 12:00:00,5.06,5.06,5.05,5.06,122500.0,4.6231,4.6231,4.614,4.6231,122500.0
2008-05-19 12:30:00,5.06,5.12,5.06,5.1,393000.0,4.6231,4.6779,4.6231,4.6597,393000.0
2008-05-19 13:00:00,5.1,5.1,5.09,5.1,93000.0,4.6597,4.6597,4.6505,4.6597,93000.0
2008-05-19 13:30:00,5.1,5.12,5.04,5.04,438500.0,4.6597,4.6779,4.6049,4.6049,438500.0
2008-05-19 14:00:00,5.04,5.04,4.99,4.99,304000.0,4.6049,4.6049,4.5592,4.5592,304000.0
2008-05-19 14:30:00,4.99,5.02,4.99,5.01,204000.0,4.5592,4.5866,4.5592,4.5774,204000.0
2008-05-19 15:00:00,5.01,5.02,4.97,4.97,303500.0,4.5774,4.5866,4.5409,4.5409,303500.0
2008-05-19 15:30:00,4.97,4.99,4.93,4.95,693500.0,4.5409,4.5592,4.5044,4.5226,693500.0
2008-05-20 09:30:00,4.91,4.99,4.9,4.94,286500.0,4.4861,4.5592,4.4769,4.5135,286500.0
2008-05-20 10:00:00,4.94,4.95,4.93,4.94,184000.0,4.5135,4.5226,4.5044,4.5135,184000.0
2008-05-20 10:30:00,4.94,4.96,4.91,4.94,130500.0,4.5135,4.5318,4.4861,4.5135,130500.0
2008-05-20 11:00:00,4.94,4.98,4.93,4.98,142500.0,4.5135,4.55,4.5044,4.55,142500.0
2008-05-20 11:30:00,4.98,4.98,4.93,4.93,177500.0,4.55,4.55,4.5044,4.5044,177500.0
2008-05-20 12:00:00,4.93,4.97,4.93,4.96,530000.0,4.5044,4.5409,4.5044,4.5318,530000.0
2008-05-20 12:30:00,4.96,4.96,4.92,4.94,503500.0,4.5318,4.5318,4.4952,4.5135,503500.0
2008-05-20 13:00:00,4.94,4.96,4.93,4.94,411000.0,4.5135,4.5318,4.5044,4.5135,411000.0
2008-05-20 13:30:00,4.94,4.94,4.91,4.93,157500.0,4.5135,4.5135,4.4861,4.5044,157500.0
2008-05-20 14:00:00,4.93,4.94,4.89,4.89,109000.0,4.5044,4.5135,4.4678,4.4678,109000.0
2008-05-20 14:30:00,4.89,4.93,4.89,4.93,103500.0,4.4678,4.5044,4.4678,4.5044,103500.0
2008-05-20 15:00:00,4.92,4.97,4.92,4.96,124500.0,4.4952,4.5409,4.4952,4.5318,124500.0
2008-05-20 15:30:00,4.96,4.99,4.93,4.99,317000.0,4.5318,4.5592,4.5044,4.5592,317000.0
2008-05-21 09:30:00,4.98,5.07,4.95,5.04,333000.0,4.55,4.6323,4.5226,4.6049,333000.0
2008-05-21 10:00:00,5.04,5.05,5.01,5.05,161500.0,4.6049,4.614,4.5774,4.614,161500.0
2008-05-21 10:30:00,5.04,5.07,5.03,5.05,231500.0,4.6049,4.6323,4.5957,4.614,231500.0
2008-05-21 11:00:00,5.05,5.05,5.01,5.04,195000.0,4.614,4.614,4.5774,4.6049,195000.0
2008-05-21 11:30:00,5.04,5.06,5.04,5.05,287500.0,4.6049,4.6231,4.6049,4.614,287500.0
2008-05-21 12:00:00,5.05,5.08,5.05,5.08,292500.0,4.614,4.6414,4.614,4.6414,292500.0
2008-05-21 12:30:00,5.08,5.09,5.07,5.08,293000.0,4.6414,4.6505,4.6323,4.6414,293000.0
2008-05-21 13:00:00,5.08,5.08,5.05,5.06,62500.0,4.6414,4.6414,4.614,4.6231,62500.0
2008-05-21 13:30:00,5.06,5.07,5.04,5.04,87500.0,4.6231,4.6323,4.6049,4.6049,87500.0
2008-05-21 14:00:00,5.04,5.05,4.95,4.96,458000.0,4.6049,4.614,4.5226,4.5318,458000.0
2008-05-21 14:30:00,4.96,4.97,4.93,4.97,245500.0,4.5318,4.5409,4.5044,4.5409,245500.0
2008-05-21 15:00:00,4.97,5.02,4.97,4.99,255500.0,4.5409,4.5866,4.5409,4.5592,255500.0
2008-05-21 15:30:00,5.0,5.0,4.93,4.95,466000.0,4.5683,4.5683,4.5044,4.5226,466000.0
2008-05-22 09:30:00,4.91,5.12,4.91,5.1,298000.0,4.4861,4.6779,4.4861,4.6597,298000.0
2008-05-22 10:00:00,5.1,5.15,5.1,5.11,271000.0,4.6597,4.7054,4.6597,4.6688,271000.0
2008-05-22 10:30:00,5.11,5.15,5.09,5.11,533500.0,4.6688,4.7054,4.6505,4.6688,533500.0
2008-05-22 11:00:00,5.11,5.14,5.1,5.1,149500.0,4.6688,4.6962,4.6597,4.6597,149500.0
2008-05-22 11:30:00,5.1,5.11,5.08,5.1,109500.0,4.6597,4.6688,4.6414,4.6597,109500.0
2008-05-22 12:00:00,5.1,5.11,5.09,5.1,161500.0,4.6597,4.6688,4.6505,4.6597,161500.0
2008-05-22 12:30:00,5.1,5.13,5.1,5.11,86000.0,4.6597,4.6871,4.6597,4.6688,86000.0
2008-05-22 13:00:00,5.11,5.13,5.11,5.13,83000.0,4.6688,4.6871,4.6688,4.6871,83000.0
2008-05-22 13:30:00,5.13,5.14,5.13,5.14,146500.0,4.6871,4.6962,4.6871,4.6962,146500.0
2008-05-22 14:00:00,5.14,5.14,5.13,5.13,181000.0,4.6962,4.6962,4.6871,4.6871,181000.0
2008-05-22 14:30:00,5.13,5.17,5.13,5.15,372000.0,4.6871,4.7236,4.6871,4.7054,372000.0
2008-05-22 15:00:00,5.15,5.16,5.13,5.14,426000.0,4.7054,4.7145,4.6871,4.6962,426000.0
2008-05-22 15:30:00,5.14,5.15,5.12,5.12,484500.0,4.6962,4.7054,4.6779,4.6779,484500.0
2008-05-23 09:30:00,5.11,5.17,5.09,5.12,262000.0,4.6688,4.7236,4.6505,4.6779,262000.0
2008-05-23 10:00:00,5.12,5.12,5.05,5.05,217000.0,4.6779,4.6779,4.614,4.614,217000.0
2008-05-23 10:30:00,5.04,5.06,5.01,5.06,342000.0,4.6049,4.6231,4.5774,4.6231,342000.0
2008-05-23 11:00:00,5.05,5.1,5.05,5.1,232500.0,4.614,4.6597,4.614,4.6597,232500.0
2008-05-23 11:30:00,5.1,5.12,5.08,5.09,176000.0,4.6597,4.6779,4.6414,4.6505,176000.0
2008-05-23 12:00:00,5.09,5.1,5.08,5.08,88000.0,4.6505,4.6597,4.6414,4.6414,88000.0
2008-05-23 12:30:00,5.07,5.09,5.04,5.04,131000.0,4.6323,4.6505,4.6049,4.6049,131000.0
2008-05-23 13:00:00,5.04,5.05,5.03,5.04,44500.0,4.6049,4.614,4.5957,4.6049,44500.0
2008-05-23 13:30:00,5.04,5.05,5.0,5.01,80500.0,4.6049,4.614,4.5683,4.5774,80500.0
2008-05-23 14:00:00,5.0,5.02,5.0,5.01,81500.0,4.5683,4.5866,4.5683,4.5774,81500.0
2008-05-23 14:30:00,5.01,5.04,5.01,5.03,102500.0,4.5774,4.6049,4.5774,4.5957,102500.0
2008-05-23 15:00:00,5.03,5.03,5.01,5.03,115500.0,4.5957,4.5957,4.5774,4.5957,115500.0
2008-05-23 15:30:00,5.03,5.06,5.02,5.05,259000.0,4.5957,4.6231,4.5866,4.614,259000.0
2008-05-27 09:30:00,5.07,5.17,5.07,5.16,178000.0,4.6323,4.7236,4.6323,4.7145,178000.0
2008-05-27 10:00:00,5.16,5.17,5.14,5.15,150000.0,4.7145,4.7236,4.6962,4.7054,150000.0
2008-05-27 10:30:00,5.14,5.15,5.09,5.1,144000.0,4.6962,4.7054,4.6505,4.6597,144000.0
2008-05-27 11:00:00,5.1,5.11,5.06,5.06,102500.0,4.6597,4.6688,4.6231,4.6231,102500.0
2008-05-27 11:30:00,5.06,5.08,5.06,5.07,94000.0,4.6231,4.6414,4.6231,4.6323,94000.0
2008-05-27 12:00:00,5.07,5.07,5.06,5.07,92000.0,4.6323,4.6323,4.6231,4.6323,92000.0
2008-05-27 12:30:00,5.08,5.1,5.08,5.08,59500.0,4.6414,4.6597,4.6414,4.6414,59500.0
2008-05-27 13:00:00,5.08,5.09,5.07,5.08,44500.0,4.6414,4.6505,4.6323,4.6414,44500.0
2008-05-27 13:30:00,5.08,5.1,5.08,5.09,87500.0,4.6414,4.6597,4.6414,4.6505,87500.0
2008-05-27 14:00:00,5.09,5.11,5.09,5.11,161000.0,4.6505,4.6688,4.6505,4.6688,161000.0
2008-05-27 14:30:00,5.11,5.14,5.1,5.14,147500.0,4.6688,4.6962,4.6597,4.6962,147500.0
2008-05-27 15:00:00,5.14,5.14,5.12,5.13,137500.0,4.6962,4.6962,4.6779,4.6871,137500.0
2008-05-27 15:30:00,5.13,5.15,5.09,5.14,327000.0,4.6871,4.7054,4.6505,4.6962,327000.0
2008-05-28 09:30:00,5.15,5.19,5.14,5.19,284000.0,4.7054,4.7419,4.6962,4.7419,284000.0
2008-05-28 10:00:00,5.19,5.25,5.18,5.23,488500.0,4.7419,4.7967,4.7328,4.7784,488500.0
2008-05-28 10:30:00,5.23,5.25,5.22,5.24,258000.0,4.7784,4.7967,4.7693,4.7876,258000.0
2008-05-28 11:00:00,5.24,5.26,5.21,5.22,206000.0,4.7876,4.8059,4.7602,4.7693,206000.0
2008-05-28 11:30:00,5.22,5.23,5.22,5.22,81000.0,4.7693,4.7784,4.7693,4.7693,81000.0
2008-05-28 12:00:00,5.22,5.22,5.17,5.18,253500.0,4.7693,4.7693,4.7236,4.7328,253500.0
2008-05-28 12:30:00,5.18,5.18,5.16,5.16,68000.0,4.7328,4.7328,4.7145,4.7145,68000.0
2008-05-28 13:00:00,5.17,5.18,5.16,5.18,67000.0,4.7236,4.7328,4.7145,4.7328,67000.0
2008-05-28 13:30:00,5.18,5.18,5.11,5.13,446500.0,4.7328,4.7328,4.6688,4.6871,446500.0
2008-05-28 14:00:00,5.13,5.15,5.12,5.13,128500.0,4.6871,4.7054,4.6779,4.6871,128500.0
2008-05-28 14:30:00,5.13,5.15,5.13,5.14,53000.0,4.6871,4.7054,4.6871,4.6962,53000.0
2008-05-28 15:00:00,5.14,5.18,5.14,5.17,101500.0,4.6962,4.7328,4.6962,4.7236,101500.0
2008-05-28 15:30:00,5.17,5.18,5.16,5.18,191000.0,4.7236,4.7328,4.7145,4.7328,191000.0
2008-05-29 09:30:00,5.22,5.26,5.16,5.17,338500.0,4.7693,4.8059,4.7145,4.7236,338500.0
2008-05-29 10:00:00,5.17,5.22,5.15,5.21,199000.0,4.7236,4.7693,4.7054,4.7602,199000.0
2008-05-29 10:30:00,5.21,5.21,5.16,5.19,125000.0,4.7602,4.7602,4.7145,4.7419,125000.0
2008-05-29 11:00:00,5.19,5.21,5.17,5.2,76000.0,4.7419,4.7602,4.7236,4.751,76000.0
2008-05-29 11:30:00,5.21,5.25,5.19,5.25,117000.0,4.7602,4.7967,4.7419,4.7967,117000.0
2008-05-29 12:00:00,5.25,5.3,5.23,5.29,230000.0,4.7967,4.8424,4.7784,4.8333,230000.0
2008-05-29 12:30:00,5.3,5.35,5.3,5.35,367500.0,4.8424,4.8881,4.8424,4.8881,367500.0
2008-05-29 13:00:00,5.35,5.36,5.33,5.34,208500.0,4.8881,4.8972,4.8698,4.879,208500.0
2008-05-29 13:30:00,5.35,5.38,5.34,5.35,341500.0,4.8881,4.9155,4.879,4.8881,341500.0
2008-05-29 14:00:00,5.35,5.38,5.34,5.37,349500.0,4.8881,4.9155,4.879,4.9064,349500.0
2008-05-29 14:30:00,5.37,5.39,5.35,5.35,281000.0,4.9064,4.9246,4.8881,4.8881,281000.0
2008-05-29 15:00:00,5.35,5.38,5.34,5.35,312000.0,4.8881,4.9155,4.879,4.8881,312000.0
2008-05-29 15:30:00,5.35,5.35,5.29,5.31,475500.0,4.8881,4.8881,4.8333,4.8515,475500.0
2008-05-30 09:30:00,5.3,5.35,5.27,5.28,244500.0,4.8424,4.8881,4.815,4.8241,244500.0
2008-05-30 10:00:00,5.29,5.29,5.23,5.25,253500.0,4.8333,4.8333,4.7784,4.7967,253500.0
2008-05-30 10:30:00,5.25,5.27,5.25,5.27,111000.0,4.7967,4.815,4.7967,4.815,111000.0
2008-05-30 11:00:00,5.27,5.28,5.27,5.27,88500.0,4.815,4.8241,4.815,4.815,88500.0
2008-05-30 11:30:00,5.27,5.28,5.27,5.28,93000.0,4.815,4.8241,4.815,4.8241,93000.0
2008-05-30 12:00:00,5.28,5.28,5.26,5.28,111500.0,4.8241,4.8241,4.8059,4.8241,111500.0
2008-05-30 12:30:00,5.28,5.29,5.27,5.28,78500.0,4.8241,4.8333,4.815,4.8241,78500.0
2008-05-30 13:00:00,5.28,5.29,5.27,5.28,101000.0,4.8241,4.8333,4.815,4.8241,101000.0
2008-05-30 13:30:00,5.28,5.28,5.27,5.28,151500.0,4.8241,4.8241,4.815,4.8241,151500.0
2008-05-30 14:00:00,5.28,5.29,5.28,5.29,93500.0,4.8241,4.8333,4.8241,4.8333,93500.0
2008-05-30 14:30:00,5.29,5.32,5.29,5.32,171000.0,4.8333,4.8607,4.8333,4.8607,171000.0
2008-05-30 15:00:00,5.32,5.32,5.28,5.28,147000.0,4.8607,4.8607,4.8241,4.8241,147000.0
2008-05-30 15:30:00,5.28,5.3,5.26,5.28,404000.0,4.8241,4.8424,4.8059,4.8241,404000.0
2008-06-02 09:30:00,5.25,5.32,5.21,5.21,186000.0,4.7967,4.8607,4.7602,4.7602,186000.0
2008-06-02 10:00:00,5.22,5.22,5.17,5.22,184500.0,4.7693,4.7693,4.7236,4.7693,184500.0
2008-06-02 10:30:00,5.22,5.26,5.2,5.23,215500.0,4.7693,4.8059,4.751,4.7784,215500.0
2008-06-02 11:00:00,5.23,5.26,5.23,5.24,233500.0,4.7784,4.8059,4.7784,4.7876,233500.0
2008-06-02 11:30:00,5.25,5.25,5.22,5.24,121000.0,4.7967,4.7967,4.7693,4.7876,121000.0
2008-06-02 12:00:00,5.24,5.25,5.23,5.23,91000.0,4.7876,4.7967,4.7784,4.7784,91000.0
2008-06-02 12:30:00,5.23,5.24,5.16,5.18,124500.0,4.7784,4.7876,4.7145,4.7328,124500.0
2008-06-02 13:00:00,5.18,5.18,5.16,5.17,109500.0,4.7328,4.7328,4.7145,4.7236,109500.0
2008-06-02 13:30:00,5.17,5.2,5.17,5.2,105500.0,4.7236,4.751,4.7236,4.751,105500.0
2008-06-02 14:00:00,5.2,5.23,5.2,5.22,110000.0,4.751,4.7784,4.751,4.7693,110000.0
2008-06-02 14:30:00,5.22,5.23,5.2,5.21,143000.0,4.7693,4.7784,4.751,4.7602,143000.0
2008-06-02 15:00:00,5.21,5.23,5.2,5.22,182000.0,4.7602,4.7784,4.751,4.7693,182000.0
2008-06-02 15:30:00,5.22,5.23,5.19,5.22,368500.0,4.7693,4.7784,4.7419,4.7693,368500.0
2008-06-03 09:30:00,5.2,5.23,5.18,5.21,149500.0,4.751,4.7784,4.7328,4.7602,149500.0
2008-06-03 10:00:00,5.21,5.22,5.19,5.22,161000.0,4.7602,4.7693,4.7419,4.7693,161000.0
2008-06-03 10:30:00,5.22,5.24,5.21,5.22,134500.0,4.7693,4.7876,4.7602,4.7693,134500.0
2008-06-03 11:00:00,5.22,5.23,5.2,5.2,130000.0,4.7693,4.7784,4.751,4.751,130000.0
2008-06-03 11:30:00,5.2,5.2,5.19,5.19,80500.0,4.751,4.751,4.7419,4.7419,80500.0
2008-06-03 12:00:00,5.2,5.2,5.17,5.18,73000.0,4.751,4.751,4.7236,4.7328,73000.0
2008-06-03 12:30:00,5.18,5.18,5.17,5.18,80500.0,4.7328,4.7328,4.7236,4.7328,80500.0
2008-06-03 13:00:00,5.18,5.21,5.18,5.19,126500.0,4.7328,4.7602,4.7328,4.7419,126500.0
2008-06-03 13:30:00,5.18,5.18,5.13,5.15,155000.0,4.7328,4.7328,4.6871,4.7054,155000.0
2008-06-03 14:00:00,5.14,5.14,5.1,5.1,103000.0,4.6962,4.6962,4.6597,4.6597,103000.0
2008-06-03 14:30:00,5.1,5.11,5.1,5.11,141500.0,4.6597,4.6688,4.6597,4.6688,141500.0
2008-06-03 15:00:00,5.11,5.15,5.1,5.14,209000.0,4.6688,4.7054,4.6597,4.6962,209000.0
2008-06-03 15:30:00,5.15,5.15,5.11,5.12,366000.0,4.7054,4.7054,4.6688,4.6779,366000.0
2008-06-04 09:30:00,5.1,5.15,5.1,5.14,170000.0,4.6597,4.7054,4.6597,4.6962,170000.0
2008-06-04 10:00:00,5.15,5.18,5.13,5.14,104500.0,4.7054,4.7328,4.6871,4.6962,104500.0
2008-06-04 10:30:00,5.14,5.2,5.13,5.2,49500.0,4.6962,4.751,4.6871,4.751,49500.0
2008-06-04 11:00:00,5.19,5.25,5.19,5.25,150500.0,4.7419,4.7967,4.7419,4.7967,150500.0
2008-06-04 11:30:00,5.25,5.25,5.21,5.21,76000.0,4.7967,4.7967,4.7602,4.7602,76000.0
2008-06-04 12:00:00,5.21,5.27,5.21,5.25,99000.0,4.7602,4.815,4.7602,4.7967,99000.0
2008-06-04 12:30:00,5.25,5.26,5.19,5.2,217000.0,4.7967,4.8059,4.7419,4.751,217000.0
2008-06-04 13:00:00,5.2,5.22,5.2,5.21,129500.0,4.751,4.7693,4.751,4.7602,129500.0
2008-06-04 13:30:00,5.21,5.21,5.19,5.2,86500.0,4.7602,4.7602,4.7419,4.751,86500.0
2008-06-04 14:00:00,5.2,5.21,5.15,5.18,113500.0,4.751,4.7602,4.7054,4.7328,113500.0
2008-06-04 14:30:00,5.18,5.2,5.16,5.18,163000.0,4.7328,4.751,4.7145,4.7328,163000.0
2008-06-04 15:00:00,5.17,5.18,5.13,5.16,465500.0,4.7236,4.7328,4.6871,4.7145,465500.0
2008-06-04 15:30:00,5.16,5.19,5.15,5.18,273000.0,4.7145,4.7419,4.7054,4.7328,273000.0
2008-06-05 09:30:00,5.21,5.28,5.19,5.27,110000.0,4.7602,4.8241,4.7419,4.815,110000.0
2008-06-05 10:00:00,5.27,5.37,5.27,5.37,229000.0,4.815,4.9064,4.815,4.9064,229000.0
2008-06-05 10:30:00,5.37,5.37,5.35,5.36,84000.0,4.9064,4.9064,4.8881,4.8972,84000.0
2008-06-05 11:00:00,5.36,5.37,5.34,5.34,85000.0,4.8972,4.9064,4.879,4.879,85000.0
2008-06-05 11:30:00,5.34,5.39,5.33,5.38,294000.0,4.879,4.9246,4.8698,4.9155,294000.0
2008-06-05 12:00:00,5.38,5.47,5.38,5.45,707500.0,4.9155,4.9977,4.9155,4.9795,707500.0
2008-06-05 12:30:00,5.45,5.48,5.44,5.46,139000.0,4.9795,5.0069,4.9703,4.9886,139000.0
2008-06-05 13:00:00,5.45,5.45,5.44,5.45,113000.0,4.9795,4.9795,4.9703,4.9795,113000.0
2008-06-05 13:30:00,5.45,5.46,5.44,5.45,111000.0,4.9795,4.9886,4.9703,4.9795,111000.0
2008-06-05 14:00:00,5.45,5.45,5.4,5.41,120000.0,4.9795,4.9795,4.9338,4.9429,120000.0
2008-06-05 14:30:00,5.41,5.43,5.39,5.42,103000.0,4.9429,4.9612,4.9246,4.952,103000.0
2008-06-05 15:00:00,5.43,5.44,5.41,5.42,159000.0,4.9612,4.9703,4.9429,4.952,159000.0
2008-06-05 15:30:00,5.42,5.43,5.41,5.43,362500.0,4.952,4.9612,4.9429,4.9612,362500.0
2008-06-06 09:30:00,5.37,5.42,5.35,5.37,290500.0,4.9064,4.952,4.8881,4.9064,290500.0
2008-06-06 10:00:00,5.37,5.38,5.3,5.34,203500.0,4.9064,4.9155,4.8424,4.879,203500.0
2008-06-06 10:30:00,5.34,5.36,5.33,5.35,73500.0,4.879,4.8972,4.8698,4.8881,73500.0
2008-06-06 11:00:00,5.35,5.35,5.28,5.29,113500.0,4.8881,4.8881,4.8241,4.8333,113500.0
2008-06-06 11:30:00,5.3,5.33,5.3,5.33,69500.0,4.8424,4.8698,4.8424,4.8698,69500.0
2008-06-06 12:00:00,5.33,5.34,5.32,5.34,76000.0,4.8698,4.879,4.8607,4.879,76000.0
2008-06-06 12:30:00,5.34,5.36,5.32,5.32,53500.0,4.879,4.8972,4.8607,4.8607,53500.0
2008-06-06 13:00:00,5.32,5.32,5.28,5.3,157500.0,4.8607,4.8607,4.8241,4.8424,157500.0
2008-06-06 13:30:00,5.3,5.3,5.26,5.27,99500.0,4.8424,4.8424,4.8059,4.815,99500.0
2008-06-06 14:00:00,5.27,5.28,5.25,5.26,89000.0,4.815,4.8241,4.7967,4.8059,89000.0
2008-06-06 14:30:00,5.26,5.28,5.24,5.27,127500.0,4.8059,4.8241,4.7876,4.815,127500.0
2008-06-06 15:00:00,5.27,5.32,5.26,5.3,150000.0,4.815,4.8607,4.8059,4.8424,150000.0
2008-06-06 15:30:00,5.31,5.31,5.22,5.24,370000.0,4.8515,4.8515,4.7693,4.7876,370000.0
2008-06-09 09:30:00,5.26,5.3,5.2,5.21,243500.0,4.8059,4.8424,4.751,4.7602,243500.0
2008-06-09 10:00:00,5.21,5.27,5.18,5.25,211000.0,4.7602,4.815,4.7328,4.7967,211000.0
2008-06-09 10:30:00,5.25,5.27,5.22,5.23,109500.0,4.7967,4.815,4.7693,4.7784,109500.0
2008-06-09 11:00:00,5.24,5.24,5.2,5.22,172000.0,4.7876,4.7876,4.751,4.7693,172000.0
2008-06-09 11:30:00,5.21,5.22,5.19,5.19,75000.0,4.7602,4.7693,4.7419,4.7419,75000.0
2008-06-09 12:00:00,5.19,5.21,5.19,5.2,127500.0,4.7419,4.7602,4.7419,4.751,127500.0
2008-06-09 12:30:00,5.2,5.23,5.2,5.22,77000.0,4.751,4.7784,4.751,4.7693,77000.0
2008-06-09 13:00:00,5.22,5.22,5.17,5.19,136000.0,4.7693,4.7693,4.7236,4.7419,136000.0
2008-06-09 13:30:00,5.2,5.22,5.17,5.17,175000.0,4.751,4.7693,4.7236,4.7236,175000.0
2008-06-09 14:00:00,5.17,5.17,5.14,5.17,161000.0,4.7236,4.7236,4.6962,4.7236,161000.0
2008-06-09 14:30:00,5.18,5.19,5.15,5.15,168500.0,4.7328,4.7419,4.7054,4.7054,168500.0
2008-06-09 15:00:00,5.16,5.18,5.13,5.16,268500.0,4.7145,4.7328,4.6871,4.7145,268500.0
2008-06-09 15:30:00,5.16,5.19,5.16,5.19,260000.0,4.7145,4.7419,4.7145,4.7419,260000.0
2008-06-10 09:30:00,5.15,5.2,5.11,5.19,191000.0,4.7054,4.751,4.6688,4.7419,191000.0
2008-06-10 10:00:00,5.19,5.22,5.14,5.17,171500.0,4.7419,4.7693,4.6962,4.7236,171500.0
2008-06-10 10:30:00,5.17,5.19,5.14,5.18,119000.0,4.7236,4.7419,4.6962,4.7328,119000.0
2008-06-10 11:00:00,5.18,5.2,5.17,5.17,109500.0,4.7328,4.751,4.7236,4.7236,109500.0
2008-06-10 11:30:00,5.17,5.21,5.16,5.2,154000.0,4.7236,4.7602,4.7145,4.751,154000.0
2008-06-10 12:00:00,5.2,5.21,5.17,5.21,149000.0,4.751,4.7602,4.7236,4.7602,149000.0
2008-06-10 12:30:00,5.21,5.26,5.21,5.24,129000.0,4.7602,4.8059,4.7602,4.7876,129000.0
2008-06-10 13:00:00,5.24,5.27,5.23,5.27,118500.0,4.7876,4.815,4.7784,4.815,118500.0
2008-06-10 13:30:00,5.27,5.27,5.24,5.24,112500.0,4.815,4.815,4.7876,4.7876,112500.0
2008-06-10 14:00:00,5.24,5.24,5.2,5.22,92500.0,4.7876,4.7876,4.751,4.7693,92500.0
2008-06-10 14:30:00,5.22,5.23,5.21,5.22,172000.0,4.7693,4.7784,4.7602,4.7693,172000.0
2008-06-10 15:00:00,5.22,5.24,5.21,5.23,237500.0,4.7693,4.7876,4.7602,4.7784,237500.0
2008-06-10 15:30:00,5.23,5.25,5.22,5.23,243500.0,4.7784,4.7967,4.7693,4.7784,243500.0
2008-06-11 09:30:00,5.2,5.24,5.14,5.14,114000.0,4.751,4.7876,4.6962,4.6962,114000.0
2008-06-11 10:00:00,5.14,5.16,5.08,5.09,170000.0,4.6962,4.7145,4.6414,4.6505,170000.0
2008-06-11 10:30:00,5.09,5.12,5.08,5.12,158500.0,4.6505,4.6779,4.6414,4.6779,158500.0
2008-06-11 11:00:00,5.12,5.12,5.06,5.06,169500.0,4.6779,4.6779,4.6231,4.6231,169500.0
2008-06-11 11:30:00,5.07,5.09,5.06,5.07,138000.0,4.6323,4.6505,4.6231,4.6323,138000.0
2008-06-11 12:00:00,5.07,5.11,5.07,5.07,94500.0,4.6323,4.6688,4.6323,4.6323,94500.0
2008-06-11 12:30:00,5.07,5.08,5.02,5.03,154000.0,4.6323,4.6414,4.5866,4.5957,154000.0
2008-06-11 13:00:00,5.03,5.05,5.03,5.05,138000.0,4.5957,4.614,4.5957,4.614,138000.0
2008-06-11 13:30:00,5.05,5.06,5.03,5.03,126000.0,4.614,4.6231,4.5957,4.5957,126000.0
2008-06-11 14:00:00,5.04,5.08,5.04,5.08,127000.0,4.6049,4.6414,4.6049,4.6414,127000.0
2008-06-11 14:30:00,5.07,5.08,5.05,5.05,125000.0,4.6323,4.6414,4.614,4.614,125000.0
2008-06-11 15:00:00,5.05,5.07,5.02,5.05,223000.0,4.614,4.6323,4.5866,4.614,223000.0
2008-06-11 15:30:00,5.06,5.06,5.0,5.0,312000.0,4.6231,4.6231,4.5683,4.5683,312000.0
2008-06-12 09:30:00,5.05,5.12,5.02,5.08,249500.0,4.614,4.6779,4.5866,4.6414,249500.0
2008-06-12 10:00:00,5.08,5.15,5.08,5.11,181500.0,4.6414,4.7054,4.6414,4.6688,181500.0
2008-06-12 10:30:00,5.11,5.15,5.1,5.15,92000.0,4.6688,4.7054,4.6597,4.7054,92000.0
2008-06-12 11:00:00,5.15,5.19,5.15,5.18,156500.0,4.7054,4.7419,4.7054,4.7328,156500.0
2008-06-12 11:30:00,5.18,5.19,5.17,5.19,93500.0,4.7328,4.7419,4.7236,4.7419,93500.0
2008-06-12 12:00:00,5.18,5.19,5.18,5.19,88000.0,4.7328,4.7419,4.7328,4.7419,88000.0
2008-06-12 12:30:00,5.19,5.2,5.18,5.2,84000.0,4.7419,4.751,4.7328,4.751,84000.0
2008-06-12 13:00:00,5.2,5.21,5.18,5.2,123500.0,4.751,4.7602,4.7328,4.751,123500.0
2008-06-12 13:30:00,5.21,5.21,5.16,5.17,117000.0,4.7602,4.7602,4.7145,4.7236,117000.0
2008-06-12 14:00:00,5.17,5.17,5.15,5.16,140500.0,4.7236,4.7236,4.7054,4.7145,140500.0
2008-06-12 14:30:00,5.16,5.16,5.12,5.12,114500.0,4.7145,4.7145,4.6779,4.6779,114500.0
2008-06-12 15:00:00,5.12,5.15,5.08,5.1,225000.0,4.6779,4.7054,4.6414,4.6597,225000.0
2008-06-12 15:30:00,5.1,5.13,5.08,5.09,433500.0,4.6597,4.6871,4.6414,4.6505,433500.0
2008-06-13 09:30:00,5.14,5.17,5.11,5.17,127000.0,4.6962,4.7236,4.6688,4.7236,127000.0
2008-06-13 10:00:00,5.17,5.21,5.15,5.2,134500.0,4.7236,4.7602,4.7054,4.751,134500.0
2008-06-13 10:30:00,5.2,5.22,5.18,5.2,158000.0,4.751,4.7693,4.7328,4.751,158000.0
2008-06-13 11:00:00,5.21,5.22,5.2,5.21,63500.0,4.7602,4.7693,4.751,4.7602,63500.0
2008-06-13 11:30:00,5.21,5.21,5.18,5.18,58000.0,4.7602,4.7602,4.7328,4.7328,58000.0
2008-06-13 12:00:00,5.18,5.19,5.18,5.19,41000.0,4.7328,4.7419,4.7328,4.7419,41000.0
2008-06-13 12:30:00,5.19,5.2,5.18,5.19,64500.0,4.7419,4.751,4.7328,4.7419,64500.0
2008-06-13 13:00:00,5.19,5.2,5.17,5.18,126500.0,4.7419,4.751,4.7236,4.7328,126500.0
2008-06-13 13:30:00,5.17,5.17,5.12,5.13,160000.0,4.7236,4.7236,4.6779,4.6871,160000.0
2008-06-13 14:00:00,5.12,5.16,5.12,5.13,151000.0,4.6779,4.7145,4.6779,4.6871,151000.0
2008-06-13 14:30:00,5.12,5.17,5.11,5.17,220000.0,4.6779,4.7236,4.6688,4.7236,220000.0
2008-06-13 15:00:00,5.17,5.18,5.15,5.15,157000.0,4.7236,4.7328,4.7054,4.7054,157000.0
2008-06-13 15:30:00,5.16,5.19,5.14,5.18,510500.0,4.7145,4.7419,4.6962,4.7328,510500.0
2008-06-16 09:30:00,5.18,5.26,5.16,5.22,531000.0,4.7328,4.8059,4.7145,4.7693,531000.0
2008-06-16 10:00:00,5.22,5.3,5.21,5.3,291000.0,4.7693,4.8424,4.7602,4.8424,291000.0
2008-06-16 10:30:00,5.3,5.37,5.3,5.37,228000.0,4.8424,4.9064,4.8424,4.9064,228000.0
2008-06-16 11:00:00,5.37,5.37,5.29,5.32,204000.0,4.9064,4.9064,4.8333,4.8607,204000.0
2008-06-16 11:30:00,5.32,5.32,5.3,5.31,66000.0,4.8607,4.8607,4.8424,4.8515,66000.0
2008-06-16 12:00:00,5.31,5.32,5.29,5.32,101500.0,4.8515,4.8607,4.8333,4.8607,101500.0
2008-06-16 12:30:00,5.32,5.35,5.32,5.34,87500.0,4.8607,4.8881,4.8607,4.879,87500.0
2008-06-16 13:00:00,5.34,5.37,5.32,5.36,128500.0,4.879,4.9064,4.8607,4.8972,128500.0
2008-06-16 13:30:00,5.37,5.39,5.35,5.37,154500.0,4.9064,4.9246,4.8881,4.9064,154500.0
2008-06-16 14:00:00,5.37,5.37,5.34,5.34,118000.0,4.9064,4.9064,4.879,4.879,118000.0
2008-06-16 14:30:00,5.34,5.34,5.33,5.33,144500.0,4.879,4.879,4.8698,4.8698,144500.0
2008-06-16 15:00:00,5.34,5.35,5.33,5.34,201500.0,4.879,4.8881,4.8698,4.879,201500.0
2008-06-16 15:30:00,5.34,5.35,5.31,5.32,423500.0,4.879,4.8881,4.8515,4.8607,423500.0
2008-06-17 09:30:00,5.32,5.39,5.3,5.34,178500.0,4.8607,4.9246,4.8424,4.879,178500.0
2008-06-17 10:00:00,5.35,5.39,5.33,5.35,143000.0,4.8881,4.9246,4.8698,4.8881,143000.0
2008-06-17 10:30:00,5.35,5.4,5.35,5.39,189500.0,4.8881,4.9338,4.8881,4.9246,189500.0
2008-06-17 11:00:00,5.39,5.4,5.39,5.39,119000.0,4.9246,4.9338,4.9246,4.9246,119000.0
2008-06-17 11:30:00,5.39,5.39,5.35,5.36,89000.0,4.9246,4.9246,4.8881,4.8972,89000.0
2008-06-17 12:00:00,5.36,5.39,5.36,5.39,39500.0,4.8972,4.9246,4.8972,4.9246,39500.0
2008-06-17 12:30:00,5.39,5.39,5.36,5.39,44500.0,4.9246,4.9246,4.8972,4.9246,44500.0
2008-06-17 13:00:00,5.39,5.44,5.37,5.44,210000.0,4.9246,4.9703,4.9064,4.9703,210000.0
2008-06-17 13:30:00,5.44,5.44,5.43,5.43,93000.0,4.9703,4.9703,4.9612,4.9612,93000.0
2008-06-17 14:00:00,5.43,5.44,5.41,5.41,78500.0,4.9612,4.9703,4.9429,4.9429,78500.0
2008-06-17 14:30:00,5.41,5.43,5.4,5.41,107000.0,4.9429,4.9612,4.9338,4.9429,107000.0
2008-06-17 15:00:00,5.42,5.42,5.38,5.38,109000.0,4.952,4.952,4.9155,4.9155,109000.0
2008-06-17 15:30:00,5.39,5.41,5.37,5.37,464500.0,4.9246,4.9429,4.9064,4.9064,464500.0
2008-06-18 09:30:00,5.33,5.46,5.31,5.37,286000.0,4.8698,4.9886,4.8515,4.9064,286000.0
2008-06-18 10:00:00,5.37,5.41,5.36,5.41,94000.0,4.9064,4.9429,4.8972,4.9429,94000.0
2008-06-18 10:30:00,5.41,5.41,5.32,5.32,135500.0,4.9429,4.9429,4.8607,4.8607,135500.0
2008-06-18 11:00:00,5.32,5.36,5.32,5.35,63000.0,4.8607,4.8972,4.8607,4.8881,63000.0
2008-06-18 11:30:00,5.34,5.39,5.33,5.38,103000.0,4.879,4.9246,4.8698,4.9155,103000.0
2008-06-18 12:00:00,5.38,5.38,5.34,5.34,69000.0,4.9155,4.9155,4.879,4.879,69000.0
2008-06-18 12:30:00,5.34,5.35,5.3,5.33,85000.0,4.879,4.8881,4.8424,4.8698,85000.0
2008-06-18 13:00:00,5.33,5.35,5.32,5.34,98000.0,4.8698,4.8881,4.8607,4.879,98000.0
2008-06-18 13:30:00,5.34,5.34,5.31,5.32,84500.0,4.879,4.879,4.8515,4.8607,84500.0
2008-06-18 14:00:00,5.32,5.34,5.3,5.31,110000.0,4.8607,4.879,4.8424,4.8515,110000.0
2008-06-18 14:30:00,5.31,5.36,5.31,5.36,55500.0,4.8515,4.8972,4.8515,4.8972,55500.0
2008-06-18 15:00:00,5.35,5.38,5.35,5.36,127000.0,4.8881,4.9155,4.8881,4.8972,127000.0
2008-06-18 15:30:00,5.35,5.36,5.34,5.35,148500.0,4.8881,4.8972,4.879,4.8881,148500.0
2008-06-19 09:30:00,5.19,5.19,5.06,5.08,597500.0,4.7419,4.7419,4.6231,4.6414,597500.0
2008-06-19 10:00:00,5.08,5.08,4.96,5.01,645000.0,4.6414,4.6414,4.5318,4.5774,645000.0
2008-06-19 10:30:00,5.02,5.05,5.01,5.02,329500.0,4.5866,4.614,4.5774,4.5866,329500.0
2008-06-19 11:00:00,5.02,5.05,5.02,5.04,289000.0,4.5866,4.614,4.5866,4.6049,289000.0
2008-06-19 11:30:00,5.04,5.06,5.02,5.02,216000.0,4.6049,4.6231,4.5866,4.5866,216000.0
2008-06-19 12:00:00,5.02,5.07,5.01,5.07,252000.0,4.5866,4.6323,4.5774,4.6323,252000.0
2008-06-19 12:30:00,5.07,5.1,5.07,5.07,160500.0,4.6323,4.6597,4.6323,4.6323,160500.0
2008-06-19 13:00:00,5.07,5.08,5.06,5.07,141500.0,4.6323,4.6414,4.6231,4.6323,141500.0
2008-06-19 13:30:00,5.07,5.07,5.05,5.06,162000.0,4.6323,4.6323,4.614,4.6231,162000.0
2008-06-19 14:00:00,5.06,5.13,5.04,5.12,241000.0,4.6231,4.6871,4.6049,4.6779,241000.0
2008-06-19 14:30:00,5.12,5.15,5.11,5.12,222000.0,4.6779,4.7054,4.6688,4.6779,222000.0
2008-06-19 15:00:00,5.12,5.16,5.12,5.14,377000.0,4.6779,4.7145,4.6779,4.6962,377000.0
2008-06-19 15:30:00,5.14,5.17,5.12,5.14,584000.0,4.6962,4.7236,4.6779,4.6962,584000.0
2008-06-20 09:30:00,5.12,5.15,5.1,5.13,985000.0,4.6779,4.7054,4.6597,4.6871,985000.0
2008-06-20 10:00:00,5.13,5.13,5.02,5.03,264000.0,4.6871,4.6871,4.5866,4.5957,264000.0
2008-06-20 10:30:00,5.03,5.04,4.97,4.97,229500.0,4.5957,4.6049,4.5409,4.5409,229500.0
2008-06-20 11:00:00,4.98,5.01,4.97,5.01,155500.0,4.55,4.5774,4.5409,4.5774,155500.0
2008-06-20 11:30:00,5.01,5.03,5.01,5.01,177000.0,4.5774,4.5957,4.5774,4.5774,177000.0
2008-06-20 12:00:00,5.01,5.01,4.98,4.99,162000.0,4.5774,4.5774,4.55,4.5592,162000.0
2008-06-20 12:30:00,4.99,4.99,4.97,4.97,191000.0,4.5592,4.5592,4.5409,4.5409,191000.0
2008-06-20 13:00:00,4.97,4.98,4.93,4.94,225500.0,4.5409,4.55,4.5044,4.5135,225500.0
2008-06-20 13:30:00,4.93,4.94,4.91,4.93,210000.0,4.5044,4.5135,4.4861,4.5044,210000.0
2008-06-20 14:00:00,4.93,4.95,4.91,4.95,190500.0,4.5044,4.5226,4.4861,4.5226,190500.0
2008-06-20 14:30:00,4.95,4.95,4.92,4.92,164500.0,4.5226,4.5226,4.4952,4.4952,164500.0
2008-06-20 15:00:00,4.92,4.95,4.91,4.94,232500.0,4.4952,4.5226,4.4861,4.5135,232500.0
2008-06-20 15:30:00,4.94,4.97,4.91,4.92,833000.0,4.5135,4.5409,4.4861,4.4952,833000.0
2008-06-23 09:30:00,4.95,4.96,4.86,4.87,316500.0,4.5226,4.5318,4.4404,4.4495,316500.0
2008-06-23 10:00:00,4.87,4.95,4.86,4.94,281500.0,4.4495,4.5226,4.4404,4.5135,281500.0
2008-06-23 10:30:00,4.94,4.98,4.92,4.95,218000.0,4.5135,4.55,4.4952,4.5226,218000.0
2008-06-23 11:00:00,4.95,4.96,4.91,4.92,126000.0,4.5226,4.5318,4.4861,4.4952,126000.0
2008-06-23 11:30:00,4.93,4.98,4.92,4.98,243000.0,4.5044,4.55,4.4952,4.55,243000.0
2008-06-23 12:00:00,4.98,5.03,4.97,5.01,439000.0,4.55,4.5957,4.5409,4.5774,439000.0
2008-06-23 12:30:00,5.01,5.05,5.01,5.05,212500.0,4.5774,4.614,4.5774,4.614,212500.0
2008-06-23 13:00:00,5.05,5.05,5.02,5.04,156500.0,4.614,4.614,4.5866,4.6049,156500.0
2008-06-23 13:30:00,5.04,5.1,5.04,5.08,222500.0,4.6049,4.6597,4.6049,4.6414,222500.0
2008-06-23 14:00:00,5.08,5.09,5.01,5.02,254000.0,4.6414,4.6505,4.5774,4.5866,254000.0
2008-06-23 14:30:00,5.02,5.03,5.0,5.01,129000.0,4.5866,4.5957,4.5683,4.5774,129000.0
2008-06-23 15:00:00,5.02,5.02,4.98,5.01,189500.0,4.5866,4.5866,4.55,4.5774,189500.0
2008-06-23 15:30:00,5.01,5.02,4.99,5.0,485000.0,4.5774,4.5866,4.5592,4.5683,485000.0
2008-06-24 09:30:00,4.95,4.97,4.85,4.89,234500.0,4.5226,4.5409,4.4313,4.4678,234500.0
2008-06-24 10:00:00,4.89,4.92,4.86,4.89,153500.0,4.4678,4.4952,4.4404,4.4678,153500.0
2008-06-24 10:30:00,4.89,4.9,4.87,4.9,99500.0,4.4678,4.4769,4.4495,4.4769,99500.0
2008-06-24 11:00:00,4.9,4.95,4.89,4.92,112500.0,4.4769,4.5226,4.4678,4.4952,112500.0
2008-06-24 11:30:00,4.92,4.98,4.9,4.98,89000.0,4.4952,4.55,4.4769,4.55,89000.0
2008-06-24 12:00:00,4.97,4.97,4.95,4.96,78500.0,4.5409,4.5409,4.5226,4.5318,78500.0
2008-06-24 12:30:00,4.96,4.97,4.94,4.95,80500.0,4.5318,4.5409,4.5135,4.5226,80500.0
2008-06-24 13:00:00,4.95,4.96,4.93,4.93,73500.0,4.5226,4.5318,4.5044,4.5044,73500.0
2008-06-24 13:30:00,4.92,4.96,4.92,4.96,86000.0,4.4952,4.5318,4.4952,4.5318,86000.0
2008-06-24 14:00:00,4.96,4.96,4.95,4.96,80500.0,4.5318,4.5318,4.5226,4.5318,80500.0
2008-06-24 14:30:00,4.96,4.96,4.9,4.92,98500.0,4.5318,4.5318,4.4769,4.4952,98500.0
2008-06-24 15:00:00,4.92,4.94,4.91,4.91,122500.0,4.4952,4.5135,4.4861,4.4861,122500.0
2008-06-24 15:30:00,4.91,4.93,4.88,4.88,335000.0,4.4861,4.5044,4.4587,4.4587,335000.0
2008-06-25 09:30:00,4.9,5.04,4.85,4.97,193500.0,4.4769,4.6049,4.4313,4.5409,193500.0
2008-06-25 10:00:00,4.97,5.02,4.97,5.0,116500.0,4.5409,4.5866,4.5409,4.5683,116500.0
2008-06-25 10:30:00,5.0,5.08,5.0,5.05,273500.0,4.5683,4.6414,4.5683,4.614,273500.0
2008-06-25 11:00:00,5.05,5.05,5.01,5.02,139000.0,4.614,4.614,4.5774,4.5866,139000.0
2008-06-25 11:30:00,5.02,5.02,4.99,5.0,76000.0,4.5866,4.5866,4.5592,4.5683,76000.0
2008-06-25 12:00:00,5.0,5.01,4.99,5.01,61500.0,4.5683,4.5774,4.5592,4.5774,61500.0
2008-06-25 12:30:00,5.0,5.01,4.99,5.0,65500.0,4.5683,4.5774,4.5592,4.5683,65500.0
2008-06-25 13:00:00,4.99,5.0,4.98,4.98,69500.0,4.5592,4.5683,4.55,4.55,69500.0
2008-06-25 13:30:00,4.98,4.99,4.97,4.99,77500.0,4.55,4.5592,4.5409,4.5592,77500.0
2008-06-25 14:00:00,4.99,5.0,4.95,4.95,228000.0,4.5592,4.5683,4.5226,4.5226,228000.0
2008-06-25 14:30:00,4.95,4.99,4.94,4.98,216000.0,4.5226,4.5592,4.5135,4.55,216000.0
2008-06-25 15:00:00,4.98,5.05,4.98,5.0,249500.0,4.55,4.614,4.55,4.5683,249500.0
2008-06-25 15:30:00,5.0,5.02,4.96,5.02,294000.0,4.5683,4.5866,4.5318,4.5866,294000.0
2008-06-26 09:30:00,4.96,4.97,4.82,4.82,263000.0,4.5318,4.5409,4.4038,4.4038,263000.0
2008-06-26 10:00:00,4.82,4.84,4.76,4.8,325000.0,4.4038,4.4221,4.349,4.3856,325000.0
2008-06-26 10:30:00,4.8,4.8,4.71,4.71,224000.0,4.3856,4.3856,4.3033,4.3033,224000.0
2008-06-26 11:00:00,4.71,4.75,4.7,4.71,205500.0,4.3033,4.3399,4.2942,4.3033,205500.0
2008-06-26 11:30:00,4.71,4.78,4.71,4.77,150500.0,4.3033,4.3673,4.3033,4.3582,150500.0
2008-06-26 12:00:00,4.77,4.77,4.75,4.75,183500.0,4.3582,4.3582,4.3399,4.3399,183500.0
2008-06-26 12:30:00,4.75,4.75,4.69,4.72,240500.0,4.3399,4.3399,4.2851,4.3125,240500.0
2008-06-26 13:00:00,4.72,4.73,4.7,4.7,136500.0,4.3125,4.3216,4.2942,4.2942,136500.0
2008-06-26 13:30:00,4.7,4.72,4.69,4.71,132000.0,4.2942,4.3125,4.2851,4.3033,132000.0
2008-06-26 14:00:00,4.7,4.74,4.67,4.68,205500.0,4.2942,4.3308,4.2668,4.2759,205500.0
2008-06-26 14:30:00,4.68,4.7,4.67,4.69,228000.0,4.2759,4.2942,4.2668,4.2851,228000.0
2008-06-26 15:00:00,4.7,4.75,4.68,4.73,308500.0,4.2942,4.3399,4.2759,4.3216,308500.0
2008-06-26 15:30:00,4.73,4.73,4.7,4.73,446500.0,4.3216,4.3216,4.2942,4.3216,446500.0
2008-06-27 09:30:00,4.74,4.74,4.61,4.69,272000.0,4.3308,4.3308,4.212,4.2851,272000.0
2008-06-27 10:00:00,4.7,4.75,4.64,4.65,180500.0,4.2942,4.3399,4.2394,4.2485,180500.0
2008-06-27 10:30:00,4.65,4.69,4.59,4.6,268500.0,4.2485,4.2851,4.1937,4.2028,268500.0
2008-06-27 11:00:00,4.6,4.64,4.58,4.64,146000.0,4.2028,4.2394,4.1846,4.2394,146000.0
2008-06-27 11:30:00,4.64,4.65,4.63,4.63,71000.0,4.2394,4.2485,4.2303,4.2303,71000.0
2008-06-27 12:00:00,4.64,4.66,4.63,4.64,110000.0,4.2394,4.2577,4.2303,4.2394,110000.0
2008-06-27 12:30:00,4.65,4.65,4.63,4.64,139500.0,4.2485,4.2485,4.2303,4.2394,139500.0
2008-06-27 13:00:00,4.64,4.64,4.61,4.61,121000.0,4.2394,4.2394,4.212,4.212,121000.0
2008-06-27 13:30:00,4.61,4.64,4.59,4.6,279500.0,4.212,4.2394,4.1937,4.2028,279500.0
2008-06-27 14:00:00,4.6,4.64,4.57,4.63,666500.0,4.2028,4.2394,4.1754,4.2303,666500.0
2008-06-27 14:30:00,4.63,4.65,4.58,4.6,349500.0,4.2303,4.2485,4.1846,4.2028,349500.0
2008-06-27 15:00:00,4.6,4.65,4.59,4.62,279500.0,4.2028,4.2485,4.1937,4.2211,279500.0
2008-06-27 15:30:00,4.62,4.63,4.49,4.5,2476000.0,4.2211,4.2303,4.1023,4.1115,2476000.0
2008-06-30 09:30:00,4.55,4.58,4.47,4.47,610500.0,4.1572,4.1846,4.0841,4.0841,610500.0
2008-06-30 10:00:00,4.47,4.48,4.45,4.48,397000.0,4.0841,4.0932,4.0658,4.0932,397000.0
2008-06-30 10:30:00,4.48,4.51,4.46,4.47,290500.0,4.0932,4.1206,4.0749,4.0841,290500.0
2008-06-30 11:00:00,4.47,4.5,4.47,4.5,294500.0,4.0841,4.1115,4.0841,4.1115,294500.0
2008-06-30 11:30:00,4.49,4.54,4.49,4.53,206000.0,4.1023,4.148,4.1023,4.1389,206000.0
2008-06-30 12:00:00,4.53,4.54,4.51,4.52,207500.0,4.1389,4.148,4.1206,4.1297,207500.0
2008-06-30 12:30:00,4.52,4.55,4.52,4.54,243500.0,4.1297,4.1572,4.1297,4.148,243500.0
2008-06-30 13:00:00,4.55,4.55,4.52,4.52,126000.0,4.1572,4.1572,4.1297,4.1297,126000.0
2008-06-30 13:30:00,4.52,4.54,4.51,4.51,198000.0,4.1297,4.148,4.1206,4.1206,198000.0
2008-06-30 14:00:00,4.51,4.55,4.51,4.54,197500.0,4.1206,4.1572,4.1206,4.148,197500.0
2008-06-30 14:30:00,4.54,4.55,4.51,4.54,319000.0,4.148,4.1572,4.1206,4.148,319000.0
2008-06-30 15:00:00,4.54,4.57,4.54,4.57,392000.0,4.148,4.1754,4.148,4.1754,392000.0
2008-06-30 15:30:00,4.57,4.59,4.52,4.53,695500.0,4.1754,4.1937,4.1297,4.1389,695500.0
2008-07-01 09:30:00,4.45,4.55,4.42,4.45,212000.0,4.0658,4.1572,4.0384,4.0658,212000.0
2008-07-01 10:00:00,4.45,4.5,4.45,4.48,359500.0,4.0658,4.1115,4.0658,4.0932,359500.0
2008-07-01 10:30:00,4.48,4.51,4.46,4.47,197000.0,4.0932,4.1206,4.0749,4.0841,197000.0
2008-07-01 11:00:00,4.47,4.5,4.47,4.47,112000.0,4.0841,4.1115,4.0841,4.0841,112000.0
2008-07-01 11:30:00,4.47,4.47,4.42,4.42,120000.0,4.0841,4.0841,4.0384,4.0384,120000.0
2008-07-01 12:00:00,4.42,4.42,4.4,4.4,157500.0,4.0384,4.0384,4.0201,4.0201,157500.0
2008-07-01 12:30:00,4.4,4.42,4.38,4.4,219500.0,4.0201,4.0384,4.0018,4.0201,219500.0
2008-07-01 13:00:00,4.4,4.42,4.39,4.41,200500.0,4.0201,4.0384,4.011,4.0292,200500.0
2008-07-01 13:30:00,4.41,4.48,4.4,4.45,187500.0,4.0292,4.0932,4.0201,4.0658,187500.0
2008-07-01 14:00:00,4.45,4.48,4.43,4.46,216500.0,4.0658,4.0932,4.0475,4.0749,216500.0
2008-07-01 14:30:00,4.47,4.52,4.46,4.5,251500.0,4.0841,4.1297,4.0749,4.1115,251500.0
2008-07-01 15:00:00,4.5,4.5,4.45,4.49,236000.0,4.1115,4.1115,4.0658,4.1023,236000.0
2008-07-01 15:30:00,4.49,4.52,4.48,4.51,501500.0,4.1023,4.1297,4.0932,4.1206,501500.0
2008-07-02 09:30:00,4.52,4.55,4.44,4.47,214500.0,4.1297,4.1572,4.0567,4.0841,214500.0
2008-07-02 10:00:00,4.47,4.48,4.4,4.41,168500.0,4.0841,4.0932,4.0201,4.0292,168500.0
2008-07-02 10:30:00,4.41,4.45,4.38,4.41,208500.0,4.0292,4.0658,4.0018,4.0292,208500.0
2008-07-02 11:00:00,4.41,4.41,4.37,4.37,149000.0,4.0292,4.0292,3.9927,3.9927,149000.0
2008-07-02 11:30:00,4.37,4.39,4.33,4.36,190000.0,3.9927,4.011,3.9562,3.9836,190000.0
2008-07-02 12:00:00,4.36,4.38,4.34,4.35,171000.0,3.9836,4.0018,3.9653,3.9744,171000.0
2008-07-02 12:30:00,4.35,4.37,4.33,4.35,91500.0,3.9744,3.9927,3.9562,3.9744,91500.0
2008-07-02 13:00:00,4.35,4.36,4.33,4.35,210000.0,3.9744,3.9836,3.9562,3.9744,210000.0
2008-07-02 13:30:00,4.35,4.39,4.35,4.39,99500.0,3.9744,4.011,3.9744,4.011,99500.0
2008-07-02 14:00:00,4.39,4.4,4.36,4.37,286500.0,4.011,4.0201,3.9836,3.9927,286500.0
2008-07-02 14:30:00,4.37,4.37,4.32,4.33,287500.0,3.9927,3.9927,3.947,3.9562,287500.0
2008-07-02 15:00:00,4.33,4.33,4.3,4.3,222500.0,3.9562,3.9562,3.9287,3.9287,222500.0
2008-07-02 15:30:00,4.3,4.32,4.26,4.29,537000.0,3.9287,3.947,3.8922,3.9196,537000.0
2008-07-03 09:30:00,4.29,4.3,4.16,4.17,286000.0,3.9196,3.9287,3.8008,3.81,286000.0
2008-07-03 10:00:00,4.17,4.25,4.11,4.24,311500.0,3.81,3.8831,3.7551,3.8739,311500.0
2008-07-03 10:30:00,4.24,4.28,4.22,4.26,167000.0,3.8739,3.9105,3.8557,3.8922,167000.0
2008-07-03 11:00:00,4.26,4.3,4.26,4.29,181500.0,3.8922,3.9287,3.8922,3.9196,181500.0
2008-07-03 11:30:00,4.29,4.3,4.25,4.26,178500.0,3.9196,3.9287,3.8831,3.8922,178500.0
2008-07-03 12:00:00,4.26,4.27,4.22,4.26,138500.0,3.8922,3.9013,3.8557,3.8922,138500.0
2008-07-03 12:30:00,4.26,4.26,4.16,4.19,486500.0,3.8922,3.8922,3.8008,3.8282,486500.0
2008-07-07 09:30:00,4.24,4.3,4.2,4.26,161500.0,3.8739,3.9287,3.8374,3.8922,161500.0
2008-07-07 10:00:00,4.26,4.27,4.2,4.21,169500.0,3.8922,3.9013,3.8374,3.8465,169500.0
2008-07-07 10:30:00,4.21,4.23,4.2,4.21,118500.0,3.8465,3.8648,3.8374,3.8465,118500.0
2008-07-07 11:00:00,4.21,4.21,4.17,4.18,81000.0,3.8465,3.8465,3.81,3.8191,81000.0
2008-07-07 11:30:00,4.19,4.19,4.16,4.18,71000.0,3.8282,3.8282,3.8008,3.8191,71000.0
2008-07-07 12:00:00,4.17,4.19,4.13,4.13,130000.0,3.81,3.8282,3.7734,3.7734,130000.0
2008-07-07 12:30:00,4.14,4.15,4.12,4.12,126500.0,3.7826,3.7917,3.7643,3.7643,126500.0
2008-07-07 13:00:00,4.11,4.14,4.11,4.13,176500.0,3.7551,3.7826,3.7551,3.7734,176500.0
2008-07-07 13:30:00,4.13,4.15,4.12,4.14,205000.0,3.7734,3.7917,3.7643,3.7826,205000.0
2008-07-07 14:00:00,4.14,4.14,4.11,4.14,101000.0,3.7826,3.7826,3.7551,3.7826,101000.0
2008-07-07 14:30:00,4.14,4.14,4.09,4.1,168000.0,3.7826,3.7826,3.7369,3.746,168000.0
2008-07-07 15:00:00,4.1,4.13,4.09,4.12,1068500.0,3.746,3.7734,3.7369,3.7643,1068500.0
2008-07-07 15:30:00,4.12,4.15,4.08,4.08,1085500.0,3.7643,3.7917,3.7277,3.7277,1085500.0
2008-07-08 09:30:00,4.24,4.24,4.08,4.12,290000.0,3.8739,3.8739,3.7277,3.7643,290000.0
2008-07-08 10:00:00,4.11,4.14,4.09,4.12,341500.0,3.7551,3.7826,3.7369,3.7643,341500.0
2008-07-08 10:30:00,4.12,4.14,4.11,4.12,225500.0,3.7643,3.7826,3.7551,3.7643,225500.0
2008-07-08 11:00:00,4.12,4.17,4.11,4.16,299000.0,3.7643,3.81,3.7551,3.8008,299000.0
2008-07-08 11:30:00,4.16,4.16,4.13,4.13,174000.0,3.8008,3.8008,3.7734,3.7734,174000.0
2008-07-08 12:00:00,4.13,4.15,4.12,4.13,149000.0,3.7734,3.7917,3.7643,3.7734,149000.0
2008-07-08 12:30:00,4.14,4.16,4.11,4.12,139500.0,3.7826,3.8008,3.7551,3.7643,139500.0
2008-07-08 13:00:00,4.12,4.14,4.1,4.11,187000.0,3.7643,3.7826,3.746,3.7551,187000.0
2008-07-08 13:30:00,4.11,4.11,4.08,4.09,224000.0,3.7551,3.7551,3.7277,3.7369,224000.0
2008-07-08 14:00:00,4.09,4.13,4.08,4.11,239000.0,3.7369,3.7734,3.7277,3.7551,239000.0
2008-07-08 14:30:00,4.11,4.17,4.11,4.15,278500.0,3.7551,3.81,3.7551,3.7917,278500.0
2008-07-08 15:00:00,4.16,4.18,4.15,4.16,288000.0,3.8008,3.8191,3.7917,3.8008,288000.0
2008-07-08 15:30:00,4.16,4.23,4.15,4.22,470000.0,3.8008,3.8648,3.7917,3.8557,470000.0
2008-07-09 09:30:00,4.24,4.27,4.23,4.26,196500.0,3.8739,3.9013,3.8648,3.8922,196500.0
2008-07-09 10:00:00,4.26,4.29,4.23,4.29,133000.0,3.8922,3.9196,3.8648,3.9196,133000.0
2008-07-09 10:30:00,4.28,4.29,4.23,4.28,80500.0,3.9105,3.9196,3.8648,3.9105,80500.0
2008-07-09 11:00:00,4.28,4.32,4.28,4.32,98500.0,3.9105,3.947,3.9105,3.947,98500.0
2008-07-09 11:30:00,4.31,4.32,4.27,4.29,112000.0,3.9379,3.947,3.9013,3.9196,112000.0
2008-07-09 12:00:00,4.29,4.32,4.28,4.32,168500.0,3.9196,3.947,3.9105,3.947,168500.0
2008-07-09 12:30:00,4.32,4.33,4.28,4.29,147500.0,3.947,3.9562,3.9105,3.9196,147500.0
2008-07-09 13:00:00,4.29,4.29,4.23,4.23,167500.0,3.9196,3.9196,3.8648,3.8648,167500.0
2008-07-09 13:30:00,4.24,4.27,4.23,4.24,147000.0,3.8739,3.9013,3.8648,3.8739,147000.0
2008-07-09 14:00:00,4.25,4.27,4.22,4.23,121500.0,3.8831,3.9013,3.8557,3.8648,121500.0
2008-07-09 14:30:00,4.23,4.25,4.22,4.22,281000.0,3.8648,3.8831,3.8557,3.8557,281000.0
2008-07-09 15:00:00,4.22,4.22,4.18,4.18,166500.0,3.8557,3.8557,3.8191,3.8191,166500.0
2008-07-09 15:30:00,4.18,4.19,4.11,4.11,619000.0,3.8191,3.8282,3.7551,3.7551,619000.0
2008-07-10 09:30:00,4.1,4.25,4.08,4.17,136500.0,3.746,3.8831,3.7277,3.81,136500.0
2008-07-10 10:00:00,4.16,4.19,4.12,4.15,239500.0,3.8008,3.8282,3.7643,3.7917,239500.0
2008-07-10 10:30:00,4.15,4.25,4.14,4.22,190000.0,3.7917,3.8831,3.7826,3.8557,190000.0
2008-07-10 11:00:00,4.22,4.25,4.18,4.19,84500.0,3.8557,3.8831,3.8191,3.8282,84500.0
2008-07-10 11:30:00,4.19,4.24,4.19,4.24,211500.0,3.8282,3.8739,3.8282,3.8739,211500.0
2008-07-10 12:00:00,4.24,4.28,4.23,4.23,108500.0,3.8739,3.9105,3.8648,3.8648,108500.0
2008-07-10 12:30:00,4.23,4.25,4.21,4.21,64500.0,3.8648,3.8831,3.8465,3.8465,64500.0
2008-07-10 13:00:00,4.21,4.24,4.21,4.24,80000.0,3.8465,3.8739,3.8465,3.8739,80000.0
2008-07-10 13:30:00,4.23,4.27,4.23,4.26,184500.0,3.8648,3.9013,3.8648,3.8922,184500.0
2008-07-10 14:00:00,4.26,4.27,4.2,4.2,129000.0,3.8922,3.9013,3.8374,3.8374,129000.0
2008-07-10 14:30:00,4.21,4.22,4.19,4.19,157000.0,3.8465,3.8557,3.8282,3.8282,157000.0
2008-07-10 15:00:00,4.19,4.25,4.19,4.23,170500.0,3.8282,3.8831,3.8282,3.8648,170500.0
2008-07-10 15:30:00,4.23,4.24,4.19,4.22,453500.0,3.8648,3.8739,3.8282,3.8557,453500.0
2008-07-11 09:30:00,4.18,4.28,4.16,4.22,223500.0,3.8191,3.9105,3.8008,3.8557,223500.0
2008-07-11 10:00:00,4.22,4.27,4.19,4.22,157000.0,3.8557,3.9013,3.8282,3.8557,157000.0
2008-07-11 10:30:00,4.22,4.23,4.2,4.21,135000.0,3.8557,3.8648,3.8374,3.8465,135000.0
2008-07-11 11:00:00,4.21,4.25,4.2,4.23,222000.0,3.8465,3.8831,3.8374,3.8648,222000.0
2008-07-11 11:30:00,4.23,4.29,4.21,4.29,158500.0,3.8648,3.9196,3.8465,3.9196,158500.0
2008-07-11 12:00:00,4.29,4.29,4.25,4.26,143000.0,3.9196,3.9196,3.8831,3.8922,143000.0
2008-07-11 12:30:00,4.26,4.26,4.22,4.24,165500.0,3.8922,3.8922,3.8557,3.8739,165500.0
2008-07-11 13:00:00,4.24,4.27,4.23,4.27,136000.0,3.8739,3.9013,3.8648,3.9013,136000.0
2008-07-11 13:30:00,4.27,4.33,4.27,4.31,238500.0,3.9013,3.9562,3.9013,3.9379,238500.0
2008-07-11 14:00:00,4.31,4.33,4.3,4.32,300500.0,3.9379,3.9562,3.9287,3.947,300500.0
2008-07-11 14:30:00,4.32,4.38,4.29,4.38,304000.0,3.947,4.0018,3.9196,4.0018,304000.0
2008-07-11 15:00:00,4.38,4.4,4.31,4.33,399000.0,4.0018,4.0201,3.9379,3.9562,399000.0
2008-07-11 15:30:00,4.33,4.36,4.29,4.34,334500.0,3.9562,3.9836,3.9196,3.9653,334500.0
2008-07-14 09:30:00,4.36,4.5,4.3,4.31,286000.0,3.9836,4.1115,3.9287,3.9379,286000.0
2008-07-14 10:00:00,4.31,4.35,4.3,4.32,264000.0,3.9379,3.9744,3.9287,3.947,264000.0
2008-07-14 10:30:00,4.33,4.43,4.32,4.42,266000.0,3.9562,4.0475,3.947,4.0384,266000.0
2008-07-14 11:00:00,4.42,4.42,4.38,4.41,240000.0,4.0384,4.0384,4.0018,4.0292,240000.0
2008-07-14 11:30:00,4.41,4.41,4.35,4.39,173500.0,4.0292,4.0292,3.9744,4.011,173500.0
2008-07-14 12:00:00,4.38,4.4,4.36,4.4,225000.0,4.0018,4.0201,3.9836,4.0201,225000.0
2008-07-14 12:30:00,4.4,4.4,4.35,4.36,175500.0,4.0201,4.0201,3.9744,3.9836,175500.0
2008-07-14 13:00:00,4.36,4.37,4.34,4.35,209000.0,3.9836,3.9927,3.9653,3.9744,209000.0
2008-07-14 13:30:00,4.34,4.39,4.34,4.38,313000.0,3.9653,4.011,3.9653,4.0018,313000.0
2008-07-14 14:00:00,4.38,4.39,4.36,4.36,130000.0,4.0018,4.011,3.9836,3.9836,130000.0
2008-07-14 14:30:00,4.37,4.37,4.32,4.33,163500.0,3.9927,3.9927,3.947,3.9562,163500.0
2008-07-14 15:00:00,4.33,4.39,4.31,4.37,182500.0,3.9562,4.011,3.9379,3.9927,182500.0
2008-07-14 15:30:00,4.37,4.41,4.35,4.37,185000.0,3.9927,4.0292,3.9744,3.9927,185000.0
2008-07-15 09:30:00,4.31,4.33,4.28,4.3,167500.0,3.9379,3.9562,3.9105,3.9287,167500.0
2008-07-15 10:00:00,4.3,4.37,4.29,4.32,351500.0,3.9287,3.9927,3.9196,3.947,351500.0
2008-07-15 10:30:00,4.31,4.36,4.29,4.34,119500.0,3.9379,3.9836,3.9196,3.9653,119500.0
2008-07-15 11:00:00,4.34,4.41,4.34,4.35,131500.0,3.9653,4.0292,3.9653,3.9744,131500.0
2008-07-15 11:30:00,4.36,4.38,4.31,4.37,94500.0,3.9836,4.0018,3.9379,3.9927,94500.0
2008-07-15 12:00:00,4.36,4.38,4.33,4.37,85500.0,3.9836,4.0018,3.9562,3.9927,85500.0
2008-07-15 12:30:00,4.37,4.4,4.36,4.38,84500.0,3.9927,4.0201,3.9836,4.0018,84500.0
2008-07-15 13:00:00,4.38,4.4,4.32,4.33,147000.0,4.0018,4.0201,3.947,3.9562,147000.0
2008-07-15 13:30:00,4.33,4.35,4.3,4.34,131500.0,3.9562,3.9744,3.9287,3.9653,131500.0
2008-07-15 14:00:00,4.34,4.36,4.31,4.34,152000.0,3.9653,3.9836,3.9379,3.9653,152000.0
2008-07-15 14:30:00,4.34,4.39,4.34,4.38,141000.0,3.9653,4.011,3.9653,4.0018,141000.0
2008-07-15 15:00:00,4.39,4.4,4.33,4.33,187500.0,4.011,4.0201,3.9562,3.9562,187500.0
2008-07-15 15:30:00,4.33,4.34,4.3,4.3,178000.0,3.9562,3.9653,3.9287,3.9287,178000.0
2008-07-16 09:30:00,4.33,4.39,4.31,4.38,240500.0,3.9562,4.011,3.9379,4.0018,240500.0
2008-07-16 10:00:00,4.38,4.38,4.34,4.38,174000.0,4.0018,4.0018,3.9653,4.0018,174000.0
2008-07-16 10:30:00,4.38,4.43,4.36,4.43,203000.0,4.0018,4.0475,3.9836,4.0475,203000.0
2008-07-16 11:00:00,4.43,4.5,4.42,4.49,348000.0,4.0475,4.1115,4.0384,4.1023,348000.0
2008-07-16 11:30:00,4.49,4.55,4.48,4.53,557000.0,4.1023,4.1572,4.0932,4.1389,557000.0
2008-07-16 12:00:00,4.53,4.57,4.52,4.57,345500.0,4.1389,4.1754,4.1297,4.1754,345500.0
2008-07-16 12:30:00,4.57,4.65,4.55,4.64,512000.0,4.1754,4.2485,4.1572,4.2394,512000.0
2008-07-16 13:00:00,4.64,4.7,4.61,4.7,346500.0,4.2394,4.2942,4.212,4.2942,346500.0
2008-07-16 13:30:00,4.7,4.8,4.7,4.72,565500.0,4.2942,4.3856,4.2942,4.3125,565500.0
2008-07-16 14:00:00,4.72,4.75,4.69,4.74,612000.0,4.3125,4.3399,4.2851,4.3308,612000.0
2008-07-16 14:30:00,4.75,4.77,4.69,4.71,741000.0,4.3399,4.3582,4.2851,4.3033,741000.0
2008-07-16 15:00:00,4.71,4.72,4.67,4.68,378500.0,4.3033,4.3125,4.2668,4.2759,378500.0
2008-07-16 15:30:00,4.67,4.73,4.66,4.72,702500.0,4.2668,4.3216,4.2577,4.3125,702500.0
2008-07-17 09:30:00,4.76,4.76,4.6,4.61,281000.0,4.349,4.349,4.2028,4.212,281000.0
2008-07-17 10:00:00,4.61,4.68,4.61,4.67,225500.0,4.212,4.2759,4.212,4.2668,225500.0
2008-07-17 10:30:00,4.67,4.68,4.64,4.65,289500.0,4.2668,4.2759,4.2394,4.2485,289500.0
2008-07-17 11:00:00,4.65,4.67,4.62,4.66,254000.0,4.2485,4.2668,4.2211,4.2577,254000.0
2008-07-17 11:30:00,4.65,4.71,4.64,4.7,237000.0,4.2485,4.3033,4.2394,4.2942,237000.0
2008-07-17 12:00:00,4.7,4.7,4.66,4.67,208500.0,4.2942,4.2942,4.2577,4.2668,208500.0
2008-07-17 12:30:00,4.67,4.67,4.65,4.66,180000.0,4.2668,4.2668,4.2485,4.2577,180000.0
2008-07-17 13:00:00,4.66,4.73,4.65,4.68,174000.0,4.2577,4.3216,4.2485,4.2759,174000.0
2008-07-17 13:30:00,4.68,4.72,4.68,4.7,144000.0,4.2759,4.3125,4.2759,4.2942,144000.0
2008-07-17 14:00:00,4.7,4.72,4.67,4.71,153500.0,4.2942,4.3125,4.2668,4.3033,153500.0
2008-07-17 14:30:00,4.71,4.74,4.68,4.69,284500.0,4.3033,4.3308,4.2759,4.2851,284500.0
2008-07-17 15:00:00,4.69,4.73,4.67,4.68,323000.0,4.2851,4.3216,4.2668,4.2759,323000.0
2008-07-17 15:30:00,4.67,4.72,4.64,4.72,584500.0,4.2668,4.3125,4.2394,4.3125,584500.0
2008-07-18 09:30:00,4.72,4.8,4.7,4.75,646000.0,4.3125,4.3856,4.2942,4.3399,646000.0
2008-07-18 10:00:00,4.75,4.76,4.71,4.73,374000.0,4.3399,4.349,4.3033,4.3216,374000.0
2008-07-18 10:30:00,4.73,4.74,4.71,4.73,183500.0,4.3216,4.3308,4.3033,4.3216,183500.0
2008-07-18 11:00:00,4.73,4.75,4.71,4.71,349000.0,4.3216,4.3399,4.3033,4.3033,349000.0
2008-07-18 11:30:00,4.71,4.74,4.71,4.74,318000.0,4.3033,4.3308,4.3033,4.3308,318000.0
2008-07-18 12:00:00,4.74,4.74,4.7,4.7,464500.0,4.3308,4.3308,4.2942,4.2942,464500.0
2008-07-18 12:30:00,4.7,4.73,4.7,4.7,124500.0,4.2942,4.3216,4.2942,4.2942,124500.0
2008-07-18 13:00:00,4.71,4.74,4.7,4.71,88500.0,4.3033,4.3308,4.2942,4.3033,88500.0
2008-07-18 13:30:00,4.71,4.76,4.71,4.74,111500.0,4.3033,4.349,4.3033,4.3308,111500.0
2008-07-18 14:00:00,4.74,4.75,4.72,4.73,113000.0,4.3308,4.3399,4.3125,4.3216,113000.0
2008-07-18 14:30:00,4.73,4.73,4.7,4.72,185500.0,4.3216,4.3216,4.2942,4.3125,185500.0
2008-07-18 15:00:00,4.72,4.74,4.71,4.71,189000.0,4.3125,4.3308,4.3033,4.3033,189000.0
2008-07-18 15:30:00,4.71,4.73,4.69,4.7,539000.0,4.3033,4.3216,4.2851,4.2942,539000.0
2008-07-21 09:30:00,4.74,4.82,4.66,4.79,192000.0,4.3308,4.4038,4.2577,4.3764,192000.0
2008-07-21 10:00:00,4.79,4.81,4.76,4.8,163000.0,4.3764,4.3947,4.349,4.3856,163000.0
2008-07-21 10:30:00,4.79,4.82,4.78,4.81,90000.0,4.3764,4.4038,4.3673,4.3947,90000.0
2008-07-21 11:00:00,4.81,4.84,4.8,4.84,121000.0,4.3947,4.4221,4.3856,4.4221,121000.0
2008-07-21 11:30:00,4.84,4.84,4.8,4.8,50000.0,4.4221,4.4221,4.3856,4.3856,50000.0
2008-07-21 12:00:00,4.8,4.83,4.8,4.82,101500.0,4.3856,4.413,4.3856,4.4038,101500.0
2008-07-21 12:30:00,4.82,4.85,4.8,4.81,159500.0,4.4038,4.4313,4.3856,4.3947,159500.0
2008-07-21 13:00:00,4.81,4.86,4.81,4.85,113500.0,4.3947,4.4404,4.3947,4.4313,113500.0
2008-07-21 13:30:00,4.84,4.86,4.81,4.82,145000.0,4.4221,4.4404,4.3947,4.4038,145000.0
2008-07-21 14:00:00,4.82,4.83,4.8,4.82,133000.0,4.4038,4.413,4.3856,4.4038,133000.0
2008-07-21 14:30:00,4.82,4.83,4.8,4.82,119000.0,4.4038,4.413,4.3856,4.4038,119000.0
2008-07-21 15:00:00,4.82,4.85,4.82,4.85,203000.0,4.4038,4.4313,4.4038,4.4313,203000.0
2008-07-21 15:30:00,4.85,4.88,4.85,4.87,465500.0,4.4313,4.4587,4.4313,4.4495,465500.0
2008-07-22 09:30:00,4.87,4.95,4.84,4.91,311500.0,4.4495,4.5226,4.4221,4.4861,311500.0
2008-07-22 10:00:00,4.92,4.95,4.9,4.9,183000.0,4.4952,4.5226,4.4769,4.4769,183000.0
2008-07-22 10:30:00,4.9,4.93,4.88,4.91,150000.0,4.4769,4.5044,4.4587,4.4861,150000.0
2008-07-22 11:00:00,4.9,4.97,4.9,4.97,189500.0,4.4769,4.5409,4.4769,4.5409,189500.0
2008-07-22 11:30:00,4.97,4.97,4.91,4.92,116500.0,4.5409,4.5409,4.4861,4.4952,116500.0
2008-07-22 12:00:00,4.92,4.99,4.92,4.97,135500.0,4.4952,4.5592,4.4952,4.5409,135500.0
2008-07-22 12:30:00,4.97,4.98,4.94,4.95,128500.0,4.5409,4.55,4.5135,4.5226,128500.0
2008-07-22 13:00:00,4.95,4.95,4.92,4.93,194000.0,4.5226,4.5226,4.4952,4.5044,194000.0
2008-07-22 13:30:00,4.93,4.95,4.93,4.94,91500.0,4.5044,4.5226,4.5044,4.5135,91500.0
2008-07-22 14:00:00,4.94,4.95,4.92,4.95,154500.0,4.5135,4.5226,4.4952,4.5226,154500.0
2008-07-22 14:30:00,4.95,5.0,4.95,4.98,215500.0,4.5226,4.5683,4.5226,4.55,215500.0
2008-07-22 15:00:00,4.98,5.0,4.96,4.98,236000.0,4.55,4.5683,4.5318,4.55,236000.0
2008-07-22 15:30:00,4.98,5.02,4.97,5.0,313000.0,4.55,4.5866,4.5409,4.5683,313000.0
2008-07-23 09:30:00,5.04,5.04,4.96,5.0,403000.0,4.6049,4.6049,4.5318,4.5683,403000.0
2008-07-23 10:00:00,5.01,5.12,5.01,5.11,293000.0,4.5774,4.6779,4.5774,4.6688,293000.0
2008-07-23 10:30:00,5.11,5.15,5.1,5.12,377500.0,4.6688,4.7054,4.6597,4.6779,377500.0
2008-07-23 11:00:00,5.12,5.13,5.1,5.12,239000.0,4.6779,4.6871,4.6597,4.6779,239000.0
2008-07-23 11:30:00,5.11,5.12,5.07,5.07,610500.0,4.6688,4.6779,4.6323,4.6323,610500.0
2008-07-23 12:00:00,5.08,5.1,5.0,5.01,519500.0,4.6414,4.6597,4.5683,4.5774,519500.0
2008-07-23 12:30:00,5.01,5.02,4.98,4.99,257000.0,4.5774,4.5866,4.55,4.5592,257000.0
2008-07-23 13:00:00,4.99,5.01,4.97,4.99,168500.0,4.5592,4.5774,4.5409,4.5592,168500.0
2008-07-23 13:30:00,4.99,5.01,4.93,4.94,537500.0,4.5592,4.5774,4.5044,4.5135,537500.0
2008-07-23 14:00:00,4.94,5.0,4.94,4.99,177000.0,4.5135,4.5683,4.5135,4.5592,177000.0
2008-07-23 14:30:00,5.0,5.0,4.94,4.95,230500.0,4.5683,4.5683,4.5135,4.5226,230500.0
2008-07-23 15:00:00,4.96,4.96,4.92,4.94,266000.0,4.5318,4.5318,4.4952,4.5135,266000.0
2008-07-23 15:30:00,4.94,4.99,4.93,4.98,349000.0,4.5135,4.5592,4.5044,4.55,349000.0
2008-07-24 09:30:00,5.01,5.03,4.91,4.96,156000.0,4.5774,4.5957,4.4861,4.5318,156000.0
2008-07-24 10:00:00,4.96,5.0,4.91,4.96,165500.0,4.5318,4.5683,4.4861,4.5318,165500.0
2008-07-24 10:30:00,4.96,5.01,4.94,4.94,174500.0,4.5318,4.5774,4.5135,4.5135,174500.0
2008-07-24 11:00:00,4.95,4.97,4.9,4.9,136500.0,4.5226,4.5409,4.4769,4.4769,136500.0
2008-07-24 11:30:00,4.9,4.93,4.88,4.93,79500.0,4.4769,4.5044,4.4587,4.5044,79500.0
2008-07-24 12:00:00,4.93,4.95,4.91,4.92,183000.0,4.5044,4.5226,4.4861,4.4952,183000.0
2008-07-24 12:30:00,4.91,4.93,4.88,4.9,161000.0,4.4861,4.5044,4.4587,4.4769,161000.0
2008-07-24 13:00:00,4.9,4.91,4.86,4.87,171500.0,4.4769,4.4861,4.4404,4.4495,171500.0
2008-07-24 13:30:00,4.87,4.88,4.85,4.86,180000.0,4.4495,4.4587,4.4313,4.4404,180000.0
2008-07-24 14:00:00,4.85,4.88,4.81,4.85,236500.0,4.4313,4.4587,4.3947,4.4313,236500.0
2008-07-24 14:30:00,4.85,4.86,4.81,4.83,171500.0,4.4313,4.4404,4.3947,4.413,171500.0
2008-07-24 15:00:00,4.83,4.86,4.81,4.81,189500.0,4.413,4.4404,4.3947,4.3947,189500.0
2008-07-24 15:30:00,4.82,4.85,4.78,4.79,446000.0,4.4038,4.4313,4.3673,4.3764,446000.0
2008-07-25 09:30:00,4.86,4.93,4.8,4.86,348000.0,4.4404,4.5044,4.3856,4.4404,348000.0
2008-07-25 10:00:00,4.86,4.91,4.84,4.85,202000.0,4.4404,4.4861,4.4221,4.4313,202000.0
2008-07-25 10:30:00,4.84,4.93,4.81,4.93,268000.0,4.4221,4.5044,4.3947,4.5044,268000.0
2008-07-25 11:00:00,4.93,4.95,4.91,4.94,108500.0,4.5044,4.5226,4.4861,4.5135,108500.0
2008-07-25 11:30:00,4.95,4.98,4.94,4.96,115500.0,4.5226,4.55,4.5135,4.5318,115500.0
2008-07-25 12:00:00,4.96,4.97,4.92,4.95,153000.0,4.5318,4.5409,4.4952,4.5226,153000.0
2008-07-25 12:30:00,4.95,4.99,4.93,4.98,134000.0,4.5226,4.5592,4.5044,4.55,134000.0
2008-07-25 13:00:00,4.98,4.98,4.92,4.95,193000.0,4.55,4.55,4.4952,4.5226,193000.0
2008-07-25 13:30:00,4.94,4.97,4.93,4.96,65500.0,4.5135,4.5409,4.5044,4.5318,65500.0
2008-07-25 14:00:00,4.96,4.97,4.93,4.93,69000.0,4.5318,4.5409,4.5044,4.5044,69000.0
2008-07-25 14:30:00,4.94,4.97,4.93,4.94,106000.0,4.5135,4.5409,4.5044,4.5135,106000.0
2008-07-25 15:00:00,4.94,4.97,4.92,4.95,99000.0,4.5135,4.5409,4.4952,4.5226,99000.0
2008-07-25 15:30:00,4.94,4.97,4.93,4.95,148000.0,4.5135,4.5409,4.5044,4.5226,148000.0
2008-07-28 09:30:00,4.91,4.97,4.89,4.91,149500.0,4.4861,4.5409,4.4678,4.4861,149500.0
2008-07-28 10:00:00,4.9,4.92,4.85,4.87,161000.0,4.4769,4.4952,4.4313,4.4495,161000.0
2008-07-28 10:30:00,4.87,4.88,4.83,4.84,84000.0,4.4495,4.4587,4.413,4.4221,84000.0
2008-07-28 11:00:00,4.85,4.85,4.79,4.8,139000.0,4.4313,4.4313,4.3764,4.3856,139000.0
2008-07-28 11:30:00,4.79,4.81,4.78,4.79,118500.0,4.3764,4.3947,4.3673,4.3764,118500.0
2008-07-28 12:00:00,4.8,4.81,4.79,4.8,74500.0,4.3856,4.3947,4.3764,4.3856,74500.0
2008-07-28 12:30:00,4.8,4.8,4.77,4.77,83000.0,4.3856,4.3856,4.3582,4.3582,83000.0
2008-07-28 13:00:00,4.77,4.8,4.77,4.79,65500.0,4.3582,4.3856,4.3582,4.3764,65500.0
2008-07-28 13:30:00,4.79,4.81,4.78,4.8,198000.0,4.3764,4.3947,4.3673,4.3856,198000.0
2008-07-28 14:00:00,4.8,4.8,4.75,4.76,127000.0,4.3856,4.3856,4.3399,4.349,127000.0
2008-07-28 14:30:00,4.76,4.8,4.75,4.76,144000.0,4.349,4.3856,4.3399,4.349,144000.0
2008-07-28 15:00:00,4.76,4.8,4.75,4.8,253000.0,4.349,4.3856,4.3399,4.3856,253000.0
2008-07-28 15:30:00,4.79,4.81,4.76,4.8,339000.0,4.3764,4.3947,4.349,4.3856,339000.0
2008-07-29 09:30:00,4.83,4.89,4.75,4.87,243000.0,4.413,4.4678,4.3399,4.4495,243000.0
2008-07-29 10:00:00,4.87,4.91,4.83,4.88,289000.0,4.4495,4.4861,4.413,4.4587,289000.0
2008-07-29 10:30:00,4.87,4.93,4.87,4.92,178000.0,4.4495,4.5044,4.4495,4.4952,178000.0
2008-07-29 11:00:00,4.92,4.92,4.9,4.92,151000.0,4.4952,4.4952,4.4769,4.4952,151000.0
2008-07-29 11:30:00,4.92,4.96,4.92,4.94,122500.0,4.4952,4.5318,4.4952,4.5135,122500.0
2008-07-29 12:00:00,4.93,4.96,4.92,4.96,145000.0,4.5044,4.5318,4.4952,4.5318,145000.0
2008-07-29 12:30:00,4.96,4.96,4.93,4.95,63500.0,4.5318,4.5318,4.5044,4.5226,63500.0
2008-07-29 13:00:00,4.95,4.95,4.91,4.95,215000.0,4.5226,4.5226,4.4861,4.5226,215000.0
2008-07-29 13:30:00,4.95,4.97,4.93,4.95,123000.0,4.5226,4.5409,4.5044,4.5226,123000.0
2008-07-29 14:00:00,4.96,4.96,4.91,4.95,95500.0,4.5318,4.5318,4.4861,4.5226,95500.0
2008-07-29 14:30:00,4.95,4.95,4.91,4.94,112500.0,4.5226,4.5226,4.4861,4.5135,112500.0
2008-07-29 15:00:00,4.94,4.95,4.92,4.93,94500.0,4.5135,4.5226,4.4952,4.5044,94500.0
2008-07-29 15:30:00,4.93,4.95,4.91,4.95,208000.0,4.5044,4.5226,4.4861,4.5226,208000.0
2008-07-30 09:30:00,4.98,5.05,4.95,4.98,235000.0,4.55,4.614,4.5226,4.55,235000.0
2008-07-30 10:00:00,4.98,5.02,4.97,5.0,193000.0,4.55,4.5866,4.5409,4.5683,193000.0
2008-07-30 10:30:00,5.0,5.0,4.93,4.95,221500.0,4.5683,4.5683,4.5044,4.5226,221500.0
2008-07-30 11:00:00,4.95,4.97,4.95,4.95,142000.0,4.5226,4.5409,4.5226,4.5226,142000.0
2008-07-30 11:30:00,4.95,4.96,4.94,4.95,129500.0,4.5226,4.5318,4.5135,4.5226,129500.0
2008-07-30 12:00:00,4.95,4.96,4.92,4.93,138000.0,4.5226,4.5318,4.4952,4.5044,138000.0
2008-07-30 12:30:00,4.93,4.93,4.87,4.88,181000.0,4.5044,4.5044,4.4495,4.4587,181000.0
2008-07-30 13:00:00,4.88,4.89,4.85,4.87,137500.0,4.4587,4.4678,4.4313,4.4495,137500.0
2008-07-30 13:30:00,4.87,4.89,4.86,4.88,96500.0,4.4495,4.4678,4.4404,4.4587,96500.0
2008-07-30 14:00:00,4.88,4.88,4.84,4.86,229000.0,4.4587,4.4587,4.4221,4.4404,229000.0
2008-07-30 14:30:00,4.87,4.88,4.87,4.88,191000.0,4.4495,4.4587,4.4495,4.4587,191000.0
2008-07-30 15:00:00,4.87,4.87,4.82,4.84,547000.0,4.4495,4.4495,4.4038,4.4221,547000.0
2008-07-30 15:30:00,4.84,4.84,4.83,4.84,826000.0,4.4221,4.4221,4.413,4.4221,826000.0
2008-07-31 09:30:00,5.33,5.48,5.21,5.4,2908500.0,4.8698,5.0069,4.7602,4.9338,2908500.0
2008-07-31 10:00:00,5.4,5.5,5.37,5.44,1710000.0,4.9338,5.0251,4.9064,4.9703,1710000.0
2008-07-31 10:30:00,5.43,5.57,5.39,5.53,1177500.0,4.9612,5.0891,4.9246,5.0525,1177500.0
2008-07-31 11:00:00,5.53,5.55,5.5,5.53,1154000.0,5.0525,5.0708,5.0251,5.0525,1154000.0
2008-07-31 11:30:00,5.53,5.54,5.43,5.47,1525500.0,5.0525,5.0617,4.9612,4.9977,1525500.0
2008-07-31 12:00:00,5.46,5.5,5.46,5.5,1046500.0,4.9886,5.0251,4.9886,5.0251,1046500.0
2008-07-31 12:30:00,5.5,5.57,5.49,5.54,754500.0,5.0251,5.0891,5.016,5.0617,754500.0
2008-07-31 13:00:00,5.55,5.6,5.54,5.6,586500.0,5.0708,5.1165,5.0617,5.1165,586500.0
2008-07-31 13:30:00,5.6,5.6,5.55,5.6,784500.0,5.1165,5.1165,5.0708,5.1165,784500.0
2008-07-31 14:00:00,5.6,5.65,5.6,5.65,577000.0,5.1165,5.1622,5.1165,5.1622,577000.0
2008-07-31 14:30:00,5.64,5.69,5.64,5.68,1238500.0,5.1531,5.1987,5.1531,5.1896,1238500.0
2008-07-31 15:00:00,5.68,5.75,5.66,5.69,1789000.0,5.1896,5.2536,5.1713,5.1987,1789000.0
2008-07-31 15:30:00,5.7,5.75,5.69,5.75,1316500.0,5.2079,5.2536,5.1987,5.2536,1316500.0
2008-08-01 09:30:00,5.66,5.7,5.59,5.64,1241000.0,5.1713,5.2079,5.1074,5.1531,1241000.0
2008-08-01 10:00:00,5.64,5.68,5.62,5.63,443500.0,5.1531,5.1896,5.1348,5.1439,443500.0
2008-08-01 10:30:00,5.63,5.66,5.62,5.65,417000.0,5.1439,5.1713,5.1348,5.1622,417000.0
2008-08-01 11:00:00,5.65,5.66,5.64,5.64,487500.0,5.1622,5.1713,5.1531,5.1531,487500.0
2008-08-01 11:30:00,5.65,5.7,5.63,5.63,398500.0,5.1622,5.2079,5.1439,5.1439,398500.0
2008-08-01 12:00:00,5.63,5.65,5.6,5.6,432500.0,5.1439,5.1622,5.1165,5.1165,432500.0
2008-08-01 12:30:00,5.6,5.62,5.58,5.6,233000.0,5.1165,5.1348,5.0982,5.1165,233000.0
2008-08-01 13:00:00,5.6,5.62,5.58,5.6,268000.0,5.1165,5.1348,5.0982,5.1165,268000.0
2008-08-01 13:30:00,5.6,5.68,5.59,5.67,482500.0,5.1165,5.1896,5.1074,5.1805,482500.0
2008-08-01 14:00:00,5.67,5.7,5.65,5.7,445500.0,5.1805,5.2079,5.1622,5.2079,445500.0
2008-08-01 14:30:00,5.7,5.74,5.68,5.72,458000.0,5.2079,5.2444,5.1896,5.2261,458000.0
2008-08-01 15:00:00,5.73,5.77,5.7,5.75,620000.0,5.2353,5.2718,5.2079,5.2536,620000.0
2008-08-01 15:30:00,5.75,5.8,5.74,5.76,983000.0,5.2536,5.2992,5.2444,5.2627,983000.0
2008-08-04 09:30:00,5.77,5.84,5.74,5.83,719000.0,5.2718,5.3358,5.2444,5.3266,719000.0
2008-08-04 10:00:00,5.83,5.85,5.79,5.81,626000.0,5.3266,5.3449,5.2901,5.3084,626000.0
2008-08-04 10:30:00,5.81,5.85,5.8,5.83,423000.0,5.3084,5.3449,5.2992,5.3266,423000.0
2008-08-04 11:00:00,5.83,5.83,5.81,5.82,665500.0,5.3266,5.3266,5.3084,5.3175,665500.0
2008-08-04 11:30:00,5.82,5.89,5.81,5.86,393500.0,5.3175,5.3815,5.3084,5.3541,393500.0
2008-08-04 12:00:00,5.86,5.86,5.83,5.84,395500.0,5.3541,5.3541,5.3266,5.3358,395500.0
2008-08-04 12:30:00,5.84,5.85,5.76,5.8,669000.0,5.3358,5.3449,5.2627,5.2992,669000.0
2008-08-04 13:00:00,5.8,5.82,5.79,5.81,294500.0,5.2992,5.3175,5.2901,5.3084,294500.0
2008-08-04 13:30:00,5.81,5.82,5.8,5.81,268500.0,5.3084,5.3175,5.2992,5.3084,268500.0
2008-08-04 14:00:00,5.81,5.86,5.8,5.84,617000.0,5.3084,5.3541,5.2992,5.3358,617000.0
2008-08-04 14:30:00,5.84,5.86,5.82,5.83,715000.0,5.3358,5.3541,5.3175,5.3266,715000.0
2008-08-04 15:00:00,5.83,5.85,5.81,5.82,685500.0,5.3266,5.3449,5.3084,5.3175,685500.0
2008-08-04 15:30:00,5.82,5.82,5.76,5.78,1540000.0,5.3175,5.3175,5.2627,5.281,1540000.0
2008-08-05 09:30:00,5.83,5.87,5.78,5.85,463000.0,5.3266,5.3632,5.281,5.3449,463000.0
2008-08-05 10:00:00,5.85,5.85,5.81,5.81,570000.0,5.3449,5.3449,5.3084,5.3084,570000.0
2008-08-05 10:30:00,5.82,5.82,5.8,5.82,266000.0,5.3175,5.3175,5.2992,5.3175,266000.0
2008-08-05 11:00:00,5.81,5.82,5.79,5.8,614000.0,5.3084,5.3175,5.2901,5.2992,614000.0
2008-08-05 11:30:00,5.8,5.82,5.79,5.79,191000.0,5.2992,5.3175,5.2901,5.2901,191000.0
2008-08-05 12:00:00,5.79,5.8,5.75,5.8,245500.0,5.2901,5.2992,5.2536,5.2992,245500.0
2008-08-05 12:30:00,5.8,5.8,5.74,5.77,136500.0,5.2992,5.2992,5.2444,5.2718,136500.0
2008-08-05 13:00:00,5.76,5.78,5.74,5.77,219500.0,5.2627,5.281,5.2444,5.2718,219500.0
2008-08-05 13:30:00,5.78,5.78,5.72,5.72,334500.0,5.281,5.281,5.2261,5.2261,334500.0
2008-08-05 14:00:00,5.73,5.75,5.68,5.72,424000.0,5.2353,5.2536,5.1896,5.2261,424000.0
2008-08-05 14:30:00,5.72,5.75,5.69,5.74,380000.0,5.2261,5.2536,5.1987,5.2444,380000.0
2008-08-05 15:00:00,5.74,5.78,5.73,5.78,311000.0,5.2444,5.281,5.2353,5.281,311000.0
2008-08-05 15:30:00,5.78,5.8,5.75,5.8,708000.0,5.281,5.2992,5.2536,5.2992,708000.0
2008-08-06 09:30:00,5.75,5.82,5.72,5.82,427500.0,5.2536,5.3175,5.2261,5.3175,427500.0
2008-08-06 10:00:00,5.82,5.84,5.79,5.79,232500.0,5.3175,5.3358,5.2901,5.2901,232500.0
2008-08-06 10:30:00,5.8,5.81,5.79,5.79,600000.0,5.2992,5.3084,5.2901,5.2901,600000.0
2008-08-06 11:00:00,5.79,5.8,5.75,5.76,309000.0,5.2901,5.2992,5.2536,5.2627,309000.0
2008-08-06 11:30:00,5.76,5.78,5.75,5.78,144500.0,5.2627,5.281,5.2536,5.281,144500.0
2008-08-06 12:00:00,5.78,5.8,5.77,5.79,233500.0,5.281,5.2992,5.2718,5.2901,233500.0
2008-08-06 12:30:00,5.79,5.8,5.78,5.79,112500.0,5.2901,5.2992,5.281,5.2901,112500.0
2008-08-06 13:00:00,5.79,5.8,5.79,5.8,75000.0,5.2901,5.2992,5.2901,5.2992,75000.0
2008-08-06 13:30:00,5.8,5.8,5.78,5.79,177500.0,5.2992,5.2992,5.281,5.2901,177500.0
2008-08-06 14:00:00,5.79,5.81,5.79,5.79,521000.0,5.2901,5.3084,5.2901,5.2901,521000.0
2008-08-06 14:30:00,5.79,5.82,5.79,5.82,256000.0,5.2901,5.3175,5.2901,5.3175,256000.0
2008-08-06 15:00:00,5.82,5.82,5.8,5.81,249000.0,5.3175,5.3175,5.2992,5.3084,249000.0
2008-08-06 15:30:00,5.8,5.86,5.8,5.84,647000.0,5.2992,5.3541,5.2992,5.3358,647000.0
2008-08-07 09:30:00,5.76,5.84,5.74,5.77,280500.0,5.2627,5.3358,5.2444,5.2718,280500.0
2008-08-07 10:00:00,5.78,5.82,5.76,5.82,359000.0,5.281,5.3175,5.2627,5.3175,359000.0
2008-08-07 10:30:00,5.82,5.82,5.81,5.82,113000.0,5.3175,5.3175,5.3084,5.3175,113000.0
2008-08-07 11:00:00,5.82,5.82,5.79,5.79,108500.0,5.3175,5.3175,5.2901,5.2901,108500.0
2008-08-07 11:30:00,5.8,5.81,5.79,5.8,110500.0,5.2992,5.3084,5.2901,5.2992,110500.0
2008-08-07 12:00:00,5.8,5.8,5.79,5.8,78500.0,5.2992,5.2992,5.2901,5.2992,78500.0
2008-08-07 12:30:00,5.8,5.81,5.79,5.81,116000.0,5.2992,5.3084,5.2901,5.3084,116000.0
2008-08-07 13:00:00,5.81,5.81,5.77,5.81,114500.0,5.3084,5.3084,5.2718,5.3084,114500.0
2008-08-07 13:30:00,5.81,5.82,5.8,5.81,135000.0,5.3084,5.3175,5.2992,5.3084,135000.0
2008-08-07 14:00:00,5.81,5.82,5.8,5.81,184000.0,5.3084,5.3175,5.2992,5.3084,184000.0
2008-08-07 14:30:00,5.81,5.81,5.76,5.77,590000.0,5.3084,5.3084,5.2627,5.2718,590000.0
2008-08-07 15:00:00,5.77,5.78,5.75,5.77,535500.0,5.2718,5.281,5.2536,5.2718,535500.0
2008-08-07 15:30:00,5.77,5.8,5.75,5.8,642500.0,5.2718,5.2992,5.2536,5.2992,642500.0
2008-08-08 09:30:00,5.75,5.8,5.71,5.8,285000.0,5.2536,5.2992,5.217,5.2992,285000.0
2008-08-08 10:00:00,5.8,5.82,5.78,5.82,422500.0,5.2992,5.3175,5.281,5.3175,422500.0
2008-08-08 10:30:00,5.82,5.82,5.77,5.8,192000.0,5.3175,5.3175,5.2718,5.2992,192000.0
2008-08-08 11:00:00,5.8,5.8,5.76,5.79,128500.0,5.2992,5.2992,5.2627,5.2901,128500.0
2008-08-08 11:30:00,5.79,5.8,5.76,5.77,147500.0,5.2901,5.2992,5.2627,5.2718,147500.0
2008-08-08 12:00:00,5.77,5.78,5.76,5.78,127500.0,5.2718,5.281,5.2627,5.281,127500.0
2008-08-08 12:30:00,5.78,5.79,5.77,5.77,95000.0,5.281,5.2901,5.2718,5.2718,95000.0
2008-08-08 13:00:00,5.77,5.78,5.76,5.78,93500.0,5.2718,5.281,5.2627,5.281,93500.0
2008-08-08 13:30:00,5.77,5.8,5.76,5.78,195500.0,5.2718,5.2992,5.2627,5.281,195500.0
2008-08-08 14:00:00,5.78,5.79,5.76,5.79,131000.0,5.281,5.2901,5.2627,5.2901,131000.0
2008-08-08 14:30:00,5.79,5.8,5.77,5.78,210500.0,5.2901,5.2992,5.2718,5.281,210500.0
2008-08-08 15:00:00,5.78,5.79,5.75,5.76,183500.0,5.281,5.2901,5.2536,5.2627,183500.0
2008-08-08 15:30:00,5.76,5.77,5.73,5.75,909000.0,5.2627,5.2718,5.2353,5.2536,909000.0
2008-08-11 09:30:00,5.82,5.99,5.78,5.98,968500.0,5.3175,5.4728,5.281,5.4637,968500.0
2008-08-11 10:00:00,5.99,6.0,5.95,6.0,490000.0,5.4728,5.482,5.4363,5.482,490000.0
2008-08-11 10:30:00,6.0,6.0,5.92,5.94,415500.0,5.482,5.482,5.4089,5.4271,415500.0
2008-08-11 11:00:00,5.95,5.95,5.9,5.91,364500.0,5.4363,5.4363,5.3906,5.3997,364500.0
2008-08-11 11:30:00,5.91,5.91,5.86,5.87,355000.0,5.3997,5.3997,5.3541,5.3632,355000.0
2008-08-11 12:00:00,5.87,5.92,5.87,5.91,342000.0,5.3632,5.4089,5.3632,5.3997,342000.0
2008-08-11 12:30:00,5.91,5.96,5.9,5.96,371000.0,5.3997,5.4454,5.3906,5.4454,371000.0
2008-08-11 13:00:00,5.95,5.95,5.91,5.94,314000.0,5.4363,5.4363,5.3997,5.4271,314000.0
2008-08-11 13:30:00,5.93,5.94,5.91,5.93,286000.0,5.418,5.4271,5.3997,5.418,286000.0
2008-08-11 14:00:00,5.93,5.93,5.89,5.92,251500.0,5.418,5.418,5.3815,5.4089,251500.0
2008-08-11 14:30:00,5.92,5.93,5.88,5.92,365000.0,5.4089,5.418,5.3723,5.4089,365000.0
2008-08-11 15:00:00,5.92,5.93,5.91,5.91,325000.0,5.4089,5.418,5.3997,5.3997,325000.0
2008-08-11 15:30:00,5.92,5.95,5.89,5.93,519500.0,5.4089,5.4363,5.3815,5.418,519500.0
2008-08-12 09:30:00,5.98,5.99,5.79,5.82,383500.0,5.4637,5.4728,5.2901,5.3175,383500.0
2008-08-12 10:00:00,5.82,5.84,5.78,5.79,207000.0,5.3175,5.3358,5.281,5.2901,207000.0
2008-08-12 10:30:00,5.79,5.8,5.75,5.8,200500.0,5.2901,5.2992,5.2536,5.2992,200500.0
2008-08-12 11:00:00,5.8,5.84,5.78,5.8,323000.0,5.2992,5.3358,5.281,5.2992,323000.0
2008-08-12 11:30:00,5.8,5.8,5.76,5.77,134000.0,5.2992,5.2992,5.2627,5.2718,134000.0
2008-08-12 12:00:00,5.77,5.8,5.74,5.79,135500.0,5.2718,5.2992,5.2444,5.2901,135500.0
2008-08-12 12:30:00,5.79,5.82,5.78,5.79,176500.0,5.2901,5.3175,5.281,5.2901,176500.0
2008-08-12 13:00:00,5.8,5.8,5.76,5.77,168000.0,5.2992,5.2992,5.2627,5.2718,168000.0
2008-08-12 13:30:00,5.77,5.79,5.76,5.76,163500.0,5.2718,5.2901,5.2627,5.2627,163500.0
2008-08-12 14:00:00,5.76,5.78,5.74,5.78,177500.0,5.2627,5.281,5.2444,5.281,177500.0
2008-08-12 14:30:00,5.78,5.79,5.75,5.75,181000.0,5.281,5.2901,5.2536,5.2536,181000.0
2008-08-12 15:00:00,5.76,5.77,5.74,5.77,322500.0,5.2627,5.2718,5.2444,5.2718,322500.0
2008-08-12 15:30:00,5.76,5.78,5.73,5.77,486000.0,5.2627,5.281,5.2353,5.2718,486000.0
2008-08-13 09:30:00,5.83,5.83,5.7,5.77,340500.0,5.3266,5.3266,5.2079,5.2718,340500.0
2008-08-13 10:00:00,5.76,5.81,5.76,5.8,205000.0,5.2627,5.3084,5.2627,5.2992,205000.0
2008-08-13 10:30:00,5.8,5.8,5.76,5.78,179500.0,5.2992,5.2992,5.2627,5.281,179500.0
2008-08-13 11:00:00,5.78,5.8,5.74,5.76,136500.0,5.281,5.2992,5.2444,5.2627,136500.0
2008-08-13 11:30:00,5.75,5.77,5.74,5.75,115500.0,5.2536,5.2718,5.2444,5.2536,115500.0
2008-08-13 12:00:00,5.75,5.77,5.72,5.76,218500.0,5.2536,5.2718,5.2261,5.2627,218500.0
2008-08-13 12:30:00,5.76,5.8,5.75,5.78,81500.0,5.2627,5.2992,5.2536,5.281,81500.0
2008-08-13 13:00:00,5.78,5.79,5.72,5.74,235500.0,5.281,5.2901,5.2261,5.2444,235500.0
2008-08-13 13:30:00,5.74,5.77,5.71,5.72,341000.0,5.2444,5.2718,5.217,5.2261,341000.0
2008-08-13 14:00:00,5.72,5.73,5.7,5.71,395000.0,5.2261,5.2353,5.2079,5.217,395000.0
2008-08-13 14:30:00,5.71,5.77,5.71,5.76,490500.0,5.217,5.2718,5.217,5.2627,490500.0
2008-08-13 15:00:00,5.76,5.77,5.72,5.73,382500.0,5.2627,5.2718,5.2261,5.2353,382500.0
2008-08-13 15:30:00,5.73,5.74,5.67,5.73,592500.0,5.2353,5.2444,5.1805,5.2353,592500.0
2008-08-14 09:30:00,5.62,5.64,5.42,5.44,699000.0,5.1348,5.1531,4.952,4.9703,699000.0
2008-08-14 10:00:00,5.45,5.49,5.36,5.49,764000.0,4.9795,5.016,4.8972,5.016,764000.0
2008-08-14 10:30:00,5.49,5.52,5.46,5.52,303500.0,5.016,5.0434,4.9886,5.0434,303500.0
2008-08-14 11:00:00,5.51,5.61,5.51,5.56,401000.0,5.0343,5.1256,5.0343,5.08,401000.0
2008-08-14 11:30:00,5.56,5.61,5.56,5.6,248000.0,5.08,5.1256,5.08,5.1165,248000.0
2008-08-14 12:00:00,5.61,5.62,5.55,5.56,314000.0,5.1256,5.1348,5.0708,5.08,314000.0
2008-08-14 12:30:00,5.56,5.61,5.55,5.61,166000.0,5.08,5.1256,5.0708,5.1256,166000.0
2008-08-14 13:00:00,5.61,5.64,5.61,5.62,196000.0,5.1256,5.1531,5.1256,5.1348,196000.0
2008-08-14 13:30:00,5.62,5.63,5.61,5.63,211500.0,5.1348,5.1439,5.1256,5.1439,211500.0
2008-08-14 14:00:00,5.62,5.64,5.58,5.59,211500.0,5.1348,5.1531,5.0982,5.1074,211500.0
2008-08-14 14:30:00,5.59,5.62,5.59,5.59,171000.0,5.1074,5.1348,5.1074,5.1074,171000.0
2008-08-14 15:00:00,5.59,5.62,5.59,5.6,288500.0,5.1074,5.1348,5.1074,5.1165,288500.0
2008-08-14 15:30:00,5.61,5.63,5.59,5.62,690500.0,5.1256,5.1439,5.1074,5.1348,690500.0
2008-08-15 09:30:00,5.68,5.8,5.64,5.76,659000.0,5.1896,5.2992,5.1531,5.2627,659000.0
2008-08-15 10:00:00,5.76,5.78,5.73,5.75,451500.0,5.2627,5.281,5.2353,5.2536,451500.0
2008-08-15 10:30:00,5.75,5.77,5.74,5.75,492500.0,5.2536,5.2718,5.2444,5.2536,492500.0
2008-08-15 11:00:00,5.75,5.77,5.74,5.77,169000.0,5.2536,5.2718,5.2444,5.2718,169000.0
2008-08-15 11:30:00,5.77,5.77,5.75,5.75,172000.0,5.2718,5.2718,5.2536,5.2536,172000.0
2008-08-15 12:00:00,5.75,5.76,5.74,5.74,205500.0,5.2536,5.2627,5.2444,5.2444,205500.0
2008-08-15 12:30:00,5.75,5.75,5.74,5.75,217000.0,5.2536,5.2536,5.2444,5.2536,217000.0
2008-08-15 13:00:00,5.75,5.77,5.74,5.76,343000.0,5.2536,5.2718,5.2444,5.2627,343000.0
2008-08-15 13:30:00,5.76,5.76,5.74,5.75,388000.0,5.2627,5.2627,5.2444,5.2536,388000.0
2008-08-15 14:00:00,5.75,5.76,5.75,5.75,477000.0,5.2536,5.2627,5.2536,5.2536,477000.0
2008-08-15 14:30:00,5.75,5.75,5.73,5.74,220500.0,5.2536,5.2536,5.2353,5.2444,220500.0
2008-08-15 15:00:00,5.74,5.75,5.74,5.75,285500.0,5.2444,5.2536,5.2444,5.2536,285500.0
2008-08-15 15:30:00,5.75,5.77,5.74,5.76,495000.0,5.2536,5.2718,5.2444,5.2627,495000.0
2008-08-18 09:30:00,5.6,5.83,5.6,5.79,175500.0,5.1165,5.3266,5.1165,5.2901,175500.0
2008-08-18 10:00:00,5.79,5.81,5.77,5.78,178500.0,5.2901,5.3084,5.2718,5.281,178500.0
2008-08-18 10:30:00,5.78,5.78,5.77,5.78,271000.0,5.281,5.281,5.2718,5.281,271000.0
2008-08-18 11:00:00,5.78,5.78,5.73,5.73,155500.0,5.281,5.281,5.2353,5.2353,155500.0
2008-08-18 11:30:00,5.73,5.75,5.72,5.75,110000.0,5.2353,5.2536,5.2261,5.2536,110000.0
2008-08-18 12:00:00,5.75,5.75,5.74,5.75,93500.0,5.2536,5.2536,5.2444,5.2536,93500.0
2008-08-18 12:30:00,5.75,5.75,5.72,5.73,147500.0,5.2536,5.2536,5.2261,5.2353,147500.0
2008-08-18 13:00:00,5.72,5.73,5.72,5.73,45500.0,5.2261,5.2353,5.2261,5.2353,45500.0
2008-08-18 13:30:00,5.73,5.73,5.71,5.71,108000.0,5.2353,5.2353,5.217,5.217,108000.0
2008-08-18 14:00:00,5.71,5.71,5.68,5.68,139000.0,5.217,5.217,5.1896,5.1896,139000.0
2008-08-18 14:30:00,5.68,5.68,5.65,5.67,99500.0,5.1896,5.1896,5.1622,5.1805,99500.0
2008-08-18 15:00:00,5.67,5.69,5.65,5.69,119500.0,5.1805,5.1987,5.1622,5.1987,119500.0
2008-08-18 15:30:00,5.69,5.7,5.67,5.7,234000.0,5.1987,5.2079,5.1805,5.2079,234000.0
2008-08-19 09:30:00,5.67,5.71,5.63,5.69,258500.0,5.1805,5.217,5.1439,5.1987,258500.0
2008-08-19 10:00:00,5.69,5.7,5.68,5.68,317500.0,5.1987,5.2079,5.1896,5.1896,317500.0
2008-08-19 10:30:00,5.68,5.7,5.66,5.69,103000.0,5.1896,5.2079,5.1713,5.1987,103000.0
2008-08-19 11:00:00,5.69,5.7,5.66,5.69,135500.0,5.1987,5.2079,5.1713,5.1987,135500.0
2008-08-19 11:30:00,5.69,5.69,5.64,5.64,62000.0,5.1987,5.1987,5.1531,5.1531,62000.0
2008-08-19 12:00:00,5.64,5.68,5.64,5.67,99000.0,5.1531,5.1896,5.1531,5.1805,99000.0
2008-08-19 12:30:00,5.66,5.7,5.66,5.66,58000.0,5.1713,5.2079,5.1713,5.1713,58000.0
2008-08-19 13:00:00,5.66,5.67,5.66,5.66,69500.0,5.1713,5.1805,5.1713,5.1713,69500.0
2008-08-19 13:30:00,5.67,5.69,5.66,5.66,179000.0,5.1805,5.1987,5.1713,5.1713,179000.0
2008-08-19 14:00:00,5.66,5.67,5.66,5.67,162500.0,5.1713,5.1805,5.1713,5.1805,162500.0
2008-08-19 14:30:00,5.66,5.68,5.64,5.66,166500.0,5.1713,5.1896,5.1531,5.1713,166500.0
2008-08-19 15:00:00,5.66,5.68,5.65,5.67,215500.0,5.1713,5.1896,5.1622,5.1805,215500.0
2008-08-19 15:30:00,5.67,5.68,5.65,5.68,247000.0,5.1805,5.1896,5.1622,5.1896,247000.0
2008-08-20 09:30:00,5.61,5.7,5.53,5.59,324500.0,5.1256,5.2079,5.0525,5.1074,324500.0
2008-08-20 10:00:00,5.58,5.66,5.57,5.63,130500.0,5.0982,5.1713,5.0891,5.1439,130500.0
2008-08-20 10:30:00,5.63,5.73,5.63,5.72,98500.0,5.1439,5.2353,5.1439,5.2261,98500.0
2008-08-20 11:00:00,5.71,5.71,5.66,5.67,140000.0,5.217,5.217,5.1713,5.1805,140000.0
2008-08-20 11:30:00,5.67,5.68,5.64,5.66,79000.0,5.1805,5.1896,5.1531,5.1713,79000.0
2008-08-20 12:00:00,5.65,5.66,5.65,5.66,34000.0,5.1622,5.1713,5.1622,5.1713,34000.0
2008-08-20 12:30:00,5.66,5.68,5.64,5.65,143500.0,5.1713,5.1896,5.1531,5.1622,143500.0
2008-08-20 13:00:00,5.65,5.7,5.65,5.69,114000.0,5.1622,5.2079,5.1622,5.1987,114000.0
2008-08-20 13:30:00,5.69,5.73,5.69,5.71,120000.0,5.1987,5.2353,5.1987,5.217,120000.0
2008-08-20 14:00:00,5.7,5.7,5.62,5.64,100500.0,5.2079,5.2079,5.1348,5.1531,100500.0
2008-08-20 14:30:00,5.64,5.7,5.64,5.7,154500.0,5.1531,5.2079,5.1531,5.2079,154500.0
2008-08-20 15:00:00,5.69,5.72,5.66,5.68,133500.0,5.1987,5.2261,5.1713,5.1896,133500.0
2008-08-20 15:30:00,5.68,5.71,5.66,5.7,227000.0,5.1896,5.217,5.1713,5.2079,227000.0
2008-08-21 09:30:00,5.68,5.75,5.62,5.67,309500.0,5.1896,5.2536,5.1348,5.1805,309500.0
2008-08-21 10:00:00,5.67,5.68,5.64,5.66,221500.0,5.1805,5.1896,5.1531,5.1713,221500.0
2008-08-21 10:30:00,5.66,5.66,5.6,5.62,118000.0,5.1713,5.1713,5.1165,5.1348,118000.0
2008-08-21 11:00:00,5.62,5.62,5.57,5.59,98000.0,5.1348,5.1348,5.0891,5.1074,98000.0
2008-08-21 11:30:00,5.59,5.59,5.56,5.57,86500.0,5.1074,5.1074,5.08,5.0891,86500.0
2008-08-21 12:00:00,5.57,5.6,5.55,5.55,147000.0,5.0891,5.1165,5.0708,5.0708,147000.0
2008-08-21 12:30:00,5.55,5.56,5.55,5.56,32000.0,5.0708,5.08,5.0708,5.08,32000.0
2008-08-21 13:00:00,5.55,5.57,5.55,5.56,85500.0,5.0708,5.0891,5.0708,5.08,85500.0
2008-08-21 13:30:00,5.57,5.63,5.56,5.62,70000.0,5.0891,5.1439,5.08,5.1348,70000.0
2008-08-21 14:00:00,5.62,5.64,5.61,5.63,81000.0,5.1348,5.1531,5.1256,5.1439,81000.0
2008-08-21 14:30:00,5.63,5.66,5.61,5.61,86500.0,5.1439,5.1713,5.1256,5.1256,86500.0
2008-08-21 15:00:00,5.62,5.63,5.61,5.61,79000.0,5.1348,5.1439,5.1256,5.1256,79000.0
2008-08-21 15:30:00,5.61,5.64,5.6,5.6,277000.0,5.1256,5.1531,5.1165,5.1165,277000.0
2008-08-22 09:30:00,5.65,5.69,5.6,5.69,148500.0,5.1622,5.1987,5.1165,5.1987,148500.0
2008-08-22 10:00:00,5.69,5.8,5.69,5.77,468000.0,5.1987,5.2992,5.1987,5.2718,468000.0
2008-08-22 10:30:00,5.76,5.77,5.72,5.72,118000.0,5.2627,5.2718,5.2261,5.2261,118000.0
2008-08-22 11:00:00,5.72,5.72,5.67,5.69,153000.0,5.2261,5.2261,5.1805,5.1987,153000.0
2008-08-22 11:30:00,5.69,5.69,5.66,5.68,118000.0,5.1987,5.1987,5.1713,5.1896,118000.0
2008-08-22 12:00:00,5.68,5.69,5.64,5.65,162500.0,5.1896,5.1987,5.1531,5.1622,162500.0
2008-08-22 12:30:00,5.65,5.73,5.65,5.73,82000.0,5.1622,5.2353,5.1622,5.2353,82000.0
2008-08-22 13:00:00,5.73,5.75,5.72,5.74,55500.0,5.2353,5.2536,5.2261,5.2444,55500.0
2008-08-22 13:30:00,5.74,5.75,5.72,5.74,77000.0,5.2444,5.2536,5.2261,5.2444,77000.0
2008-08-22 14:00:00,5.74,5.74,5.71,5.73,113500.0,5.2444,5.2444,5.217,5.2353,113500.0
2008-08-22 14:30:00,5.73,5.75,5.7,5.7,234000.0,5.2353,5.2536,5.2079,5.2079,234000.0
2008-08-22 15:00:00,5.71,5.72,5.69,5.7,211000.0,5.217,5.2261,5.1987,5.2079,211000.0
2008-08-22 15:30:00,5.7,5.74,5.7,5.71,527500.0,5.2079,5.2444,5.2079,5.217,527500.0
2008-08-25 09:30:00,5.71,5.8,5.69,5.73,270000.0,5.217,5.2992,5.1987,5.2353,270000.0
2008-08-25 10:00:00,5.73,5.8,5.73,5.74,240500.0,5.2353,5.2992,5.2353,5.2444,240500.0
2008-08-25 10:30:00,5.74,5.75,5.67,5.7,219500.0,5.2444,5.2536,5.1805,5.2079,219500.0
2008-08-25 11:00:00,5.69,5.7,5.64,5.64,202000.0,5.1987,5.2079,5.1531,5.1531,202000.0
2008-08-25 11:30:00,5.64,5.65,5.6,5.6,361500.0,5.1531,5.1622,5.1165,5.1165,361500.0
2008-08-25 12:00:00,5.61,5.65,5.6,5.64,247000.0,5.1256,5.1622,5.1165,5.1531,247000.0
2008-08-25 12:30:00,5.64,5.65,5.61,5.63,205500.0,5.1531,5.1622,5.1256,5.1439,205500.0
2008-08-25 13:00:00,5.63,5.65,5.63,5.64,88000.0,5.1439,5.1622,5.1439,5.1531,88000.0
2008-08-25 13:30:00,5.64,5.65,5.62,5.62,116000.0,5.1531,5.1622,5.1348,5.1348,116000.0
2008-08-25 14:00:00,5.63,5.63,5.61,5.62,107500.0,5.1439,5.1439,5.1256,5.1348,107500.0
2008-08-25 14:30:00,5.61,5.63,5.6,5.62,229500.0,5.1256,5.1439,5.1165,5.1348,229500.0
2008-08-25 15:00:00,5.61,5.64,5.61,5.62,197000.0,5.1256,5.1531,5.1256,5.1348,197000.0
2008-08-25 15:30:00,5.62,5.62,5.6,5.61,276000.0,5.1348,5.1348,5.1165,5.1256,276000.0
2008-08-26 09:30:00,5.63,5.7,5.58,5.6,137500.0,5.1439,5.2079,5.0982,5.1165,137500.0
2008-08-26 10:00:00,5.6,5.61,5.58,5.6,63500.0,5.1165,5.1256,5.0982,5.1165,63500.0
2008-08-26 10:30:00,5.61,5.62,5.59,5.6,86500.0,5.1256,5.1348,5.1074,5.1165,86500.0
2008-08-26 11:00:00,5.6,5.61,5.56,5.56,113500.0,5.1165,5.1256,5.08,5.08,113500.0
2008-08-26 11:30:00,5.56,5.59,5.55,5.58,53500.0,5.08,5.1074,5.0708,5.0982,53500.0
2008-08-26 12:00:00,5.58,5.58,5.57,5.57,56000.0,5.0982,5.0982,5.0891,5.0891,56000.0
2008-08-26 12:30:00,5.57,5.57,5.54,5.55,83500.0,5.0891,5.0891,5.0617,5.0708,83500.0
2008-08-26 13:00:00,5.55,5.56,5.54,5.55,27000.0,5.0708,5.08,5.0617,5.0708,27000.0
2008-08-26 13:30:00,5.54,5.55,5.54,5.54,48500.0,5.0617,5.0708,5.0617,5.0617,48500.0
2008-08-26 14:00:00,5.54,5.54,5.49,5.49,80500.0,5.0617,5.0617,5.016,5.016,80500.0
2008-08-26 14:30:00,5.49,5.52,5.49,5.51,63500.0,5.016,5.0434,5.016,5.0343,63500.0
2008-08-26 15:00:00,5.52,5.54,5.51,5.52,69500.0,5.0434,5.0617,5.0343,5.0434,69500.0
2008-08-26 15:30:00,5.53,5.55,5.52,5.55,206500.0,5.0525,5.0708,5.0434,5.0708,206500.0
2008-08-27 09:30:00,5.56,5.65,5.56,5.61,206000.0,5.08,5.1622,5.08,5.1256,206000.0
2008-08-27 10:00:00,5.61,5.66,5.58,5.63,204500.0,5.1256,5.1713,5.0982,5.1439,204500.0
2008-08-27 10:30:00,5.62,5.63,5.62,5.62,141000.0,5.1348,5.1439,5.1348,5.1348,141000.0
2008-08-27 11:00:00,5.63,5.63,5.59,5.59,144000.0,5.1439,5.1439,5.1074,5.1074,144000.0
2008-08-27 11:30:00,5.58,5.58,5.56,5.58,136000.0,5.0982,5.0982,5.08,5.0982,136000.0
2008-08-27 12:00:00,5.58,5.62,5.58,5.62,153000.0,5.0982,5.1348,5.0982,5.1348,153000.0
2008-08-27 12:30:00,5.62,5.62,5.61,5.61,137500.0,5.1348,5.1348,5.1256,5.1256,137500.0
2008-08-27 13:00:00,5.61,5.62,5.6,5.6,116000.0,5.1256,5.1348,5.1165,5.1165,116000.0
2008-08-27 13:30:00,5.6,5.6,5.59,5.59,112500.0,5.1165,5.1165,5.1074,5.1074,112500.0
2008-08-27 14:00:00,5.6,5.64,5.59,5.62,174500.0,5.1165,5.1531,5.1074,5.1348,174500.0
2008-08-27 14:30:00,5.62,5.64,5.6,5.6,148000.0,5.1348,5.1531,5.1165,5.1165,148000.0
2008-08-27 15:00:00,5.61,5.62,5.59,5.59,177500.0,5.1256,5.1348,5.1074,5.1074,177500.0
2008-08-27 15:30:00,5.6,5.62,5.57,5.6,673500.0,5.1165,5.1348,5.0891,5.1165,673500.0
2008-08-28 09:30:00,5.6,5.68,5.6,5.64,121500.0,5.1165,5.1896,5.1165,5.1531,121500.0
2008-08-28 10:00:00,5.64,5.66,5.62,5.65,100500.0,5.1531,5.1713,5.1348,5.1622,100500.0
2008-08-28 10:30:00,5.66,5.75,5.65,5.74,165000.0,5.1713,5.2536,5.1622,5.2444,165000.0
2008-08-28 11:00:00,5.74,5.74,5.68,5.68,59500.0,5.2444,5.2444,5.1896,5.1896,59500.0
2008-08-28 11:30:00,5.68,5.73,5.68,5.73,67500.0,5.1896,5.2353,5.1896,5.2353,67500.0
2008-08-28 12:00:00,5.73,5.75,5.72,5.75,79000.0,5.2353,5.2536,5.2261,5.2536,79000.0
2008-08-28 12:30:00,5.75,5.75,5.71,5.73,74500.0,5.2536,5.2536,5.217,5.2353,74500.0
2008-08-28 13:00:00,5.73,5.76,5.73,5.76,69500.0,5.2353,5.2627,5.2353,5.2627,69500.0
2008-08-28 13:30:00,5.76,5.8,5.76,5.78,66500.0,5.2627,5.2992,5.2627,5.281,66500.0
2008-08-28 14:00:00,5.78,5.78,5.74,5.77,92000.0,5.281,5.281,5.2444,5.2718,92000.0
2008-08-28 14:30:00,5.77,5.8,5.75,5.77,131500.0,5.2718,5.2992,5.2536,5.2718,131500.0
2008-08-28 15:00:00,5.77,5.78,5.75,5.76,116500.0,5.2718,5.281,5.2536,5.2627,116500.0
2008-08-28 15:30:00,5.75,5.79,5.74,5.78,247000.0,5.2536,5.2901,5.2444,5.281,247000.0
2008-08-29 09:30:00,5.77,5.82,5.69,5.79,205000.0,5.2718,5.3175,5.1987,5.2901,205000.0
2008-08-29 10:00:00,5.79,5.8,5.73,5.74,113500.0,5.2901,5.2992,5.2353,5.2444,113500.0
2008-08-29 10:30:00,5.74,5.74,5.68,5.7,93000.0,5.2444,5.2444,5.1896,5.2079,93000.0
2008-08-29 11:00:00,5.69,5.72,5.69,5.7,77000.0,5.1987,5.2261,5.1987,5.2079,77000.0
2008-08-29 11:30:00,5.69,5.7,5.68,5.69,75000.0,5.1987,5.2079,5.1896,5.1987,75000.0
2008-08-29 12:00:00,5.69,5.7,5.68,5.69,95500.0,5.1987,5.2079,5.1896,5.1987,95500.0
2008-08-29 12:30:00,5.69,5.79,5.69,5.74,306000.0,5.1987,5.2901,5.1987,5.2444,306000.0
2008-08-29 13:00:00,5.74,5.76,5.73,5.76,121500.0,5.2444,5.2627,5.2353,5.2627,121500.0
2008-08-29 13:30:00,5.76,5.78,5.76,5.78,92000.0,5.2627,5.281,5.2627,5.281,92000.0
2008-08-29 14:00:00,5.78,5.78,5.75,5.76,107500.0,5.281,5.281,5.2536,5.2627,107500.0
2008-08-29 14:30:00,5.77,5.77,5.73,5.75,117500.0,5.2718,5.2718,5.2353,5.2536,117500.0
2008-08-29 15:00:00,5.75,5.75,5.7,5.7,98500.0,5.2536,5.2536,5.2079,5.2079,98500.0
2008-08-29 15:30:00,5.7,5.73,5.69,5.71,232000.0,5.2079,5.2353,5.1987,5.217,232000.0
2008-09-02 09:30:00,5.81,5.87,5.73,5.84,375000.0,5.3084,5.3632,5.2353,5.3358,375000.0
2008-09-02 10:00:00,5.84,5.85,5.75,5.77,325000.0,5.3358,5.3449,5.2536,5.2718,325000.0
2008-09-02 10:30:00,5.76,5.79,5.74,5.77,199000.0,5.2627,5.2901,5.2444,5.2718,199000.0
2008-09-02 11:00:00,5.76,5.76,5.73,5.74,130500.0,5.2627,5.2627,5.2353,5.2444,130500.0
2008-09-02 11:30:00,5.74,5.76,5.73,5.75,110500.0,5.2444,5.2627,5.2353,5.2536,110500.0
2008-09-02 12:00:00,5.75,5.75,5.68,5.69,123500.0,5.2536,5.2536,5.1896,5.1987,123500.0
2008-09-02 12:30:00,5.69,5.7,5.68,5.69,172000.0,5.1987,5.2079,5.1896,5.1987,172000.0
2008-09-02 13:00:00,5.68,5.71,5.68,5.7,91500.0,5.1896,5.217,5.1896,5.2079,91500.0
2008-09-02 13:30:00,5.71,5.71,5.63,5.64,198500.0,5.217,5.217,5.1439,5.1531,198500.0
2008-09-02 14:00:00,5.64,5.66,5.63,5.65,116500.0,5.1531,5.1713,5.1439,5.1622,116500.0
2008-09-02 14:30:00,5.65,5.66,5.64,5.66,158000.0,5.1622,5.1713,5.1531,5.1713,158000.0
2008-09-02 15:00:00,5.66,5.68,5.64,5.67,187000.0,5.1713,5.1896,5.1531,5.1805,187000.0
2008-09-02 15:30:00,5.68,5.69,5.64,5.68,339000.0,5.1896,5.1987,5.1531,5.1896,339000.0
2008-09-03 09:30:00,5.75,5.76,5.64,5.75,287000.0,5.2536,5.2627,5.1531,5.2536,287000.0
2008-09-03 10:00:00,5.76,5.77,5.71,5.74,204000.0,5.2627,5.2718,5.217,5.2444,204000.0
2008-09-03 10:30:00,5.74,5.8,5.73,5.78,189500.0,5.2444,5.2992,5.2353,5.281,189500.0
2008-09-03 11:00:00,5.78,5.79,5.72,5.73,155500.0,5.281,5.2901,5.2261,5.2353,155500.0
2008-09-03 11:30:00,5.72,5.72,5.67,5.67,159000.0,5.2261,5.2261,5.1805,5.1805,159000.0
2008-09-03 12:00:00,5.67,5.69,5.66,5.67,174500.0,5.1805,5.1987,5.1713,5.1805,174500.0
2008-09-03 12:30:00,5.67,5.68,5.67,5.68,124000.0,5.1805,5.1896,5.1805,5.1896,124000.0
2008-09-03 13:00:00,5.68,5.7,5.67,5.69,144500.0,5.1896,5.2079,5.1805,5.1987,144500.0
2008-09-03 13:30:00,5.69,5.7,5.67,5.7,146500.0,5.1987,5.2079,5.1805,5.2079,146500.0
2008-09-03 14:00:00,5.69,5.73,5.68,5.69,162500.0,5.1987,5.2353,5.1896,5.1987,162500.0
2008-09-03 14:30:00,5.69,5.71,5.68,5.68,148000.0,5.1987,5.217,5.1896,5.1896,148000.0
2008-09-03 15:00:00,5.69,5.71,5.68,5.7,239500.0,5.1987,5.217,5.1896,5.2079,239500.0
2008-09-03 15:30:00,5.7,5.72,5.68,5.72,386500.0,5.2079,5.2261,5.1896,5.2261,386500.0
2008-09-04 09:30:00,5.67,5.69,5.59,5.6,280000.0,5.1805,5.1987,5.1074,5.1165,280000.0
2008-09-04 10:00:00,5.6,5.64,5.59,5.6,190500.0,5.1165,5.1531,5.1074,5.1165,190500.0
2008-09-04 10:30:00,5.6,5.6,5.47,5.52,352000.0,5.1165,5.1165,4.9977,5.0434,352000.0
2008-09-04 11:00:00,5.52,5.53,5.51,5.51,204500.0,5.0434,5.0525,5.0343,5.0343,204500.0
2008-09-04 11:30:00,5.51,5.52,5.5,5.5,126500.0,5.0343,5.0434,5.0251,5.0251,126500.0
2008-09-04 12:00:00,5.51,5.51,5.48,5.5,101000.0,5.0343,5.0343,5.0069,5.0251,101000.0
2008-09-04 12:30:00,5.5,5.5,5.43,5.44,174000.0,5.0251,5.0251,4.9612,4.9703,174000.0
2008-09-04 13:00:00,5.44,5.45,5.4,5.41,148500.0,4.9703,4.9795,4.9338,4.9429,148500.0
2008-09-04 13:30:00,5.41,5.44,5.41,5.43,92500.0,4.9429,4.9703,4.9429,4.9612,92500.0
2008-09-04 14:00:00,5.43,5.44,5.41,5.44,196500.0,4.9612,4.9703,4.9429,4.9703,196500.0
2008-09-04 14:30:00,5.44,5.45,5.43,5.45,141500.0,4.9703,4.9795,4.9612,4.9795,141500.0
2008-09-04 15:00:00,5.45,5.48,5.45,5.47,178000.0,4.9795,5.0069,4.9795,4.9977,178000.0
2008-09-04 15:30:00,5.47,5.49,5.44,5.45,399500.0,4.9977,5.016,4.9703,4.9795,399500.0
2008-09-05 09:30:00,5.4,5.44,5.33,5.37,256000.0,4.9338,4.9703,4.8698,4.9064,256000.0
2008-09-05 10:00:00,5.36,5.4,5.27,5.3,196500.0,4.8972,4.9338,4.815,4.8424,196500.0
2008-09-05 10:30:00,5.28,5.32,5.27,5.27,161000.0,4.8241,4.8607,4.815,4.815,161000.0
2008-09-05 11:00:00,5.27,5.27,5.2,5.24,398500.0,4.815,4.815,4.751,4.7876,398500.0
2008-09-05 11:30:00,5.24,5.29,5.21,5.28,217000.0,4.7876,4.8333,4.7602,4.8241,217000.0
2008-09-05 12:00:00,5.28,5.3,5.26,5.27,99500.0,4.8241,4.8424,4.8059,4.815,99500.0
2008-09-05 12:30:00,5.27,5.31,5.25,5.27,121000.0,4.815,4.8515,4.7967,4.815,121000.0
2008-09-05 13:00:00,5.27,5.31,5.25,5.3,98500.0,4.815,4.8515,4.7967,4.8424,98500.0
2008-09-05 13:30:00,5.29,5.31,5.25,5.29,97500.0,4.8333,4.8515,4.7967,4.8333,97500.0
2008-09-05 14:00:00,5.29,5.33,5.26,5.33,168500.0,4.8333,4.8698,4.8059,4.8698,168500.0
2008-09-05 14:30:00,5.34,5.4,5.32,5.38,231000.0,4.879,4.9338,4.8607,4.9155,231000.0
2008-09-05 15:00:00,5.37,5.39,5.32,5.32,305000.0,4.9064,4.9246,4.8607,4.8607,305000.0
2008-09-05 15:30:00,5.32,5.39,5.32,5.35,527000.0,4.8607,4.9246,4.8607,4.8881,527000.0
2008-09-08 09:30:00,5.45,5.65,5.45,5.59,491000.0,4.9795,5.1622,4.9795,5.1074,491000.0
2008-09-08 10:00:00,5.59,5.65,5.56,5.56,202500.0,5.1074,5.1622,5.08,5.08,202500.0
2008-09-08 10:30:00,5.57,5.6,5.52,5.52,107500.0,5.0891,5.1165,5.0434,5.0434,107500.0
2008-09-08 11:00:00,5.51,5.6,5.49,5.52,148500.0,5.0343,5.1165,5.016,5.0434,148500.0
2008-09-08 11:30:00,5.53,5.54,5.44,5.47,327500.0,5.0525,5.0617,4.9703,4.9977,327500.0
2008-09-08 12:00:00,5.47,5.48,5.4,5.43,196500.0,4.9977,5.0069,4.9338,4.9612,196500.0
2008-09-08 12:30:00,5.44,5.47,5.44,5.47,71500.0,4.9703,4.9977,4.9703,4.9977,71500.0
2008-09-08 13:00:00,5.47,5.47,5.43,5.47,61000.0,4.9977,4.9977,4.9612,4.9977,61000.0
2008-09-08 13:30:00,5.45,5.46,5.4,5.41,91500.0,4.9795,4.9886,4.9338,4.9429,91500.0
2008-09-08 14:00:00,5.4,5.48,5.4,5.47,106500.0,4.9338,5.0069,4.9338,4.9977,106500.0
2008-09-08 14:30:00,5.47,5.49,5.44,5.46,98000.0,4.9977,5.016,4.9703,4.9886,98000.0
2008-09-08 15:00:00,5.45,5.53,5.43,5.51,195000.0,4.9795,5.0525,4.9612,5.0343,195000.0
2008-09-08 15:30:00,5.51,5.52,5.46,5.49,360000.0,5.0343,5.0434,4.9886,5.016,360000.0
2008-09-09 09:30:00,5.51,5.64,5.5,5.62,246000.0,5.0343,5.1531,5.0251,5.1348,246000.0
2008-09-09 10:00:00,5.61,5.61,5.49,5.49,131500.0,5.1256,5.1256,5.016,5.016,131500.0
2008-09-09 10:30:00,5.48,5.52,5.47,5.49,161000.0,5.0069,5.0434,4.9977,5.016,161000.0
2008-09-09 11:00:00,5.48,5.52,5.45,5.52,99000.0,5.0069,5.0434,4.9795,5.0434,99000.0
2008-09-09 11:30:00,5.52,5.52,5.48,5.48,84500.0,5.0434,5.0434,5.0069,5.0069,84500.0
2008-09-09 12:00:00,5.48,5.48,5.44,5.46,109500.0,5.0069,5.0069,4.9703,4.9886,109500.0
2008-09-09 12:30:00,5.46,5.46,5.42,5.43,133500.0,4.9886,4.9886,4.952,4.9612,133500.0
2008-09-09 13:00:00,5.42,5.44,5.41,5.41,137000.0,4.952,4.9703,4.9429,4.9429,137000.0
2008-09-09 13:30:00,5.42,5.44,5.4,5.43,66000.0,4.952,4.9703,4.9338,4.9612,66000.0
2008-09-09 14:00:00,5.43,5.45,5.41,5.43,141500.0,4.9612,4.9795,4.9429,4.9612,141500.0
2008-09-09 14:30:00,5.43,5.43,5.36,5.36,143500.0,4.9612,4.9612,4.8972,4.8972,143500.0
2008-09-09 15:00:00,5.36,5.36,5.3,5.34,323500.0,4.8972,4.8972,4.8424,4.879,323500.0
2008-09-09 15:30:00,5.34,5.37,5.26,5.26,686500.0,4.879,4.9064,4.8059,4.8059,686500.0
2008-09-10 09:30:00,5.32,5.44,5.31,5.41,161000.0,4.8607,4.9703,4.8515,4.9429,161000.0
2008-09-10 10:00:00,5.41,5.41,5.34,5.38,112500.0,4.9429,4.9429,4.879,4.9155,112500.0
2008-09-10 10:30:00,5.38,5.42,5.32,5.34,93000.0,4.9155,4.952,4.8607,4.879,93000.0
2008-09-10 11:00:00,5.34,5.37,5.31,5.35,168000.0,4.879,4.9064,4.8515,4.8881,168000.0
2008-09-10 11:30:00,5.35,5.44,5.35,5.43,119500.0,4.8881,4.9703,4.8881,4.9612,119500.0
2008-09-10 12:00:00,5.43,5.48,5.42,5.45,177500.0,4.9612,5.0069,4.952,4.9795,177500.0
2008-09-10 12:30:00,5.45,5.5,5.45,5.46,229500.0,4.9795,5.0251,4.9795,4.9886,229500.0
2008-09-10 13:00:00,5.46,5.47,5.43,5.44,133500.0,4.9886,4.9977,4.9612,4.9703,133500.0
2008-09-10 13:30:00,5.44,5.5,5.43,5.47,155500.0,4.9703,5.0251,4.9612,4.9977,155500.0
2008-09-10 14:00:00,5.47,5.48,5.41,5.45,455000.0,4.9977,5.0069,4.9429,4.9795,455000.0
2008-09-10 14:30:00,5.46,5.5,5.45,5.47,158500.0,4.9886,5.0251,4.9795,4.9977,158500.0
2008-09-10 15:00:00,5.47,5.48,5.44,5.47,154000.0,4.9977,5.0069,4.9703,4.9977,154000.0
2008-09-10 15:30:00,5.47,5.48,5.42,5.44,340000.0,4.9977,5.0069,4.952,4.9703,340000.0
2008-09-11 09:30:00,5.39,5.39,5.3,5.32,102500.0,4.9246,4.9246,4.8424,4.8607,102500.0
2008-09-11 10:00:00,5.32,5.4,5.3,5.36,87000.0,4.8607,4.9338,4.8424,4.8972,87000.0
2008-09-11 10:30:00,5.35,5.41,5.34,5.39,194000.0,4.8881,4.9429,4.879,4.9246,194000.0
2008-09-11 11:00:00,5.4,5.45,5.35,5.36,112000.0,4.9338,4.9795,4.8881,4.8972,112000.0
2008-09-11 11:30:00,5.36,5.44,5.36,5.43,118000.0,4.8972,4.9703,4.8972,4.9612,118000.0
2008-09-11 12:00:00,5.44,5.47,5.44,5.44,58500.0,4.9703,4.9977,4.9703,4.9703,58500.0
2008-09-11 12:30:00,5.44,5.46,5.41,5.44,124000.0,4.9703,4.9886,4.9429,4.9703,124000.0
2008-09-11 13:00:00,5.43,5.44,5.38,5.39,173000.0,4.9612,4.9703,4.9155,4.9246,173000.0
2008-09-11 13:30:00,5.4,5.45,5.39,5.44,146500.0,4.9338,4.9795,4.9246,4.9703,146500.0
2008-09-11 14:00:00,5.43,5.51,5.42,5.5,203000.0,4.9612,5.0343,4.952,5.0251,203000.0
2008-09-11 14:30:00,5.51,5.51,5.47,5.49,232000.0,5.0343,5.0343,4.9977,5.016,232000.0
2008-09-11 15:00:00,5.49,5.51,5.45,5.45,437500.0,5.016,5.0343,4.9795,4.9795,437500.0
2008-09-11 15:30:00,5.45,5.52,5.43,5.5,469000.0,4.9795,5.0434,4.9612,5.0251,469000.0
2008-09-12 09:30:00,5.5,5.5,5.39,5.44,119000.0,5.0251,5.0251,4.9246,4.9703,119000.0
2008-09-12 10:00:00,5.44,5.5,5.42,5.47,84000.0,4.9703,5.0251,4.952,4.9977,84000.0
2008-09-12 10:30:00,5.47,5.49,5.44,5.48,170000.0,4.9977,5.016,4.9703,5.0069,170000.0
2008-09-12 11:00:00,5.5,5.54,5.47,5.49,153000.0,5.0251,5.0617,4.9977,5.016,153000.0
2008-09-12 11:30:00,5.49,5.5,5.46,5.46,144500.0,5.016,5.0251,4.9886,4.9886,144500.0
2008-09-12 12:00:00,5.46,5.51,5.45,5.51,154500.0,4.9886,5.0343,4.9795,5.0343,154500.0
2008-09-12 12:30:00,5.51,5.52,5.45,5.45,99000.0,5.0343,5.0434,4.9795,4.9795,99000.0
2008-09-12 13:00:00,5.46,5.47,5.43,5.47,82000.0,4.9886,4.9977,4.9612,4.9977,82000.0
2008-09-12 13:30:00,5.47,5.47,5.43,5.43,98000.0,4.9977,4.9977,4.9612,4.9612,98000.0
2008-09-12 14:00:00,5.44,5.44,5.4,5.43,136000.0,4.9703,4.9703,4.9338,4.9612,136000.0
2008-09-12 14:30:00,5.43,5.51,5.42,5.51,261000.0,4.9612,5.0343,4.952,5.0343,261000.0
2008-09-12 15:00:00,5.5,5.53,5.47,5.48,196000.0,5.0251,5.0525,4.9977,5.0069,196000.0
2008-09-12 15:30:00,5.48,5.52,5.47,5.5,227500.0,5.0069,5.0434,4.9977,5.0251,227500.0
2008-09-15 09:30:00,5.4,5.48,5.32,5.38,120500.0,4.9338,5.0069,4.8607,4.9155,120500.0
2008-09-15 10:00:00,5.38,5.49,5.37,5.47,144500.0,4.9155,5.016,4.9064,4.9977,144500.0
2008-09-15 10:30:00,5.48,5.52,5.45,5.51,127500.0,5.0069,5.0434,4.9795,5.0343,127500.0
2008-09-15 11:00:00,5.51,5.53,5.43,5.43,281000.0,5.0343,5.0525,4.9612,4.9612,281000.0
2008-09-15 11:30:00,5.44,5.45,5.38,5.38,52500.0,4.9703,4.9795,4.9155,4.9155,52500.0
2008-09-15 12:00:00,5.37,5.46,5.37,5.44,57500.0,4.9064,4.9886,4.9064,4.9703,57500.0
2008-09-15 12:30:00,5.44,5.49,5.43,5.46,125500.0,4.9703,5.016,4.9612,4.9886,125500.0
2008-09-15 13:00:00,5.46,5.48,5.45,5.46,120000.0,4.9886,5.0069,4.9795,4.9886,120000.0
2008-09-15 13:30:00,5.46,5.47,5.36,5.4,171500.0,4.9886,4.9977,4.8972,4.9338,171500.0
2008-09-15 14:00:00,5.41,5.44,5.4,5.4,293000.0,4.9429,4.9703,4.9338,4.9338,293000.0
2008-09-15 14:30:00,5.4,5.44,5.4,5.43,448000.0,4.9338,4.9703,4.9338,4.9612,448000.0
2008-09-15 15:00:00,5.42,5.43,5.35,5.36,242000.0,4.952,4.9612,4.8881,4.8972,242000.0
2008-09-15 15:30:00,5.36,5.42,5.35,5.38,334000.0,4.8972,4.952,4.8881,4.9155,334000.0
2008-09-16 09:30:00,5.27,5.32,5.15,5.23,354000.0,4.815,4.8607,4.7054,4.7784,354000.0
2008-09-16 10:00:00,5.21,5.27,5.21,5.24,191500.0,4.7602,4.815,4.7602,4.7876,191500.0
2008-09-16 10:30:00,5.24,5.31,5.2,5.29,208500.0,4.7876,4.8515,4.751,4.8333,208500.0
2008-09-16 11:00:00,5.29,5.32,5.21,5.21,157000.0,4.8333,4.8607,4.7602,4.7602,157000.0
2008-09-16 11:30:00,5.21,5.24,5.19,5.23,185000.0,4.7602,4.7876,4.7419,4.7784,185000.0
2008-09-16 12:00:00,5.24,5.25,5.21,5.23,257000.0,4.7876,4.7967,4.7602,4.7784,257000.0
2008-09-16 12:30:00,5.22,5.24,5.22,5.24,144000.0,4.7693,4.7876,4.7693,4.7876,144000.0
2008-09-16 13:00:00,5.24,5.26,5.22,5.26,173000.0,4.7876,4.8059,4.7693,4.8059,173000.0
2008-09-16 13:30:00,5.26,5.28,5.23,5.24,152000.0,4.8059,4.8241,4.7784,4.7876,152000.0
2008-09-16 14:00:00,5.24,5.29,5.2,5.23,432000.0,4.7876,4.8333,4.751,4.7784,432000.0
2008-09-16 14:30:00,5.24,5.37,5.2,5.34,340000.0,4.7876,4.9064,4.751,4.879,340000.0
2008-09-16 15:00:00,5.34,5.42,5.32,5.38,299500.0,4.879,4.952,4.8607,4.9155,299500.0
2008-09-16 15:30:00,5.37,5.45,5.35,5.45,438000.0,4.9064,4.9795,4.8881,4.9795,438000.0
2008-09-17 09:30:00,5.37,5.44,5.28,5.39,250000.0,4.9064,4.9703,4.8241,4.9246,250000.0
2008-09-17 10:00:00,5.39,5.42,5.33,5.33,315000.0,4.9246,4.952,4.8698,4.8698,315000.0
2008-09-17 10:30:00,5.33,5.34,5.2,5.23,265000.0,4.8698,4.879,4.751,4.7784,265000.0
2008-09-17 11:00:00,5.23,5.23,5.11,5.13,172000.0,4.7784,4.7784,4.6688,4.6871,172000.0
2008-09-17 11:30:00,5.13,5.23,5.12,5.17,156500.0,4.6871,4.7784,4.6779,4.7236,156500.0
2008-09-17 12:00:00,5.17,5.18,5.05,5.1,421500.0,4.7236,4.7328,4.614,4.6597,421500.0
2008-09-17 12:30:00,5.11,5.21,5.1,5.21,255500.0,4.6688,4.7602,4.6597,4.7602,255500.0
2008-09-17 13:00:00,5.2,5.24,5.2,5.2,173000.0,4.751,4.7876,4.751,4.751,173000.0
2008-09-17 13:30:00,5.2,5.21,5.15,5.17,142500.0,4.751,4.7602,4.7054,4.7236,142500.0
2008-09-17 14:00:00,5.17,5.25,5.15,5.25,179000.0,4.7236,4.7967,4.7054,4.7967,179000.0
2008-09-17 14:30:00,5.25,5.29,5.19,5.21,255500.0,4.7967,4.8333,4.7419,4.7602,255500.0
2008-09-17 15:00:00,5.21,5.3,5.21,5.27,397000.0,4.7602,4.8424,4.7602,4.815,397000.0
2008-09-17 15:30:00,5.27,5.28,5.15,5.15,359000.0,4.815,4.8241,4.7054,4.7054,359000.0
2008-09-18 09:30:00,5.25,5.27,5.13,5.24,285500.0,4.7967,4.815,4.6871,4.7876,285500.0
2008-09-18 10:00:00,5.24,5.4,5.24,5.38,252500.0,4.7876,4.9338,4.7876,4.9155,252500.0
2008-09-18 10:30:00,5.38,5.42,5.3,5.31,254500.0,4.9155,4.952,4.8424,4.8515,254500.0
2008-09-18 11:00:00,5.31,5.32,5.25,5.26,257500.0,4.8515,4.8607,4.7967,4.8059,257500.0
2008-09-18 11:30:00,5.27,5.27,5.13,5.2,325500.0,4.815,4.815,4.6871,4.751,325500.0
2008-09-18 12:00:00,5.2,5.27,5.19,5.2,262500.0,4.751,4.815,4.7419,4.751,262500.0
2008-09-18 12:30:00,5.2,5.2,5.06,5.07,280500.0,4.751,4.751,4.6231,4.6323,280500.0
2008-09-18 13:00:00,5.07,5.23,5.07,5.23,354500.0,4.6323,4.7784,4.6323,4.7784,354500.0
2008-09-18 13:30:00,5.23,5.4,5.23,5.34,413500.0,4.7784,4.9338,4.7784,4.879,413500.0
2008-09-18 14:00:00,5.35,5.35,5.23,5.25,233000.0,4.8881,4.8881,4.7784,4.7967,233000.0
2008-09-18 14:30:00,5.25,5.28,5.18,5.26,286500.0,4.7967,4.8241,4.7328,4.8059,286500.0
2008-09-18 15:00:00,5.26,5.52,5.25,5.5,522000.0,4.8059,5.0434,4.7967,5.0251,522000.0
2008-09-18 15:30:00,5.5,5.57,5.45,5.49,602500.0,5.0251,5.0891,4.9795,5.016,602500.0
2008-09-19 09:30:00,5.81,6.03,5.76,5.8,3491500.0,5.3084,5.5094,5.2627,5.2992,3491500.0
2008-09-19 10:00:00,5.8,5.83,5.65,5.8,485000.0,5.2992,5.3266,5.1622,5.2992,485000.0
2008-09-19 10:30:00,5.8,5.81,5.69,5.7,266000.0,5.2992,5.3084,5.1987,5.2079,266000.0
2008-09-19 11:00:00,5.7,5.77,5.7,5.74,669000.0,5.2079,5.2718,5.2079,5.2444,669000.0
2008-09-19 11:30:00,5.76,5.77,5.75,5.77,237500.0,5.2627,5.2718,5.2536,5.2718,237500.0
2008-09-19 12:00:00,5.77,6.0,5.75,5.77,334500.0,5.2718,5.482,5.2536,5.2718,334500.0
2008-09-19 12:30:00,5.77,5.78,5.72,5.75,289500.0,5.2718,5.281,5.2261,5.2536,289500.0
2008-09-19 13:00:00,5.75,5.77,5.74,5.77,397500.0,5.2536,5.2718,5.2444,5.2718,397500.0
2008-09-19 13:30:00,5.77,5.77,5.75,5.77,204000.0,5.2718,5.2718,5.2536,5.2718,204000.0
2008-09-19 14:00:00,5.77,5.8,5.75,5.78,163000.0,5.2718,5.2992,5.2536,5.281,163000.0
2008-09-19 14:30:00,5.78,5.8,5.78,5.79,183500.0,5.281,5.2992,5.281,5.2901,183500.0
2008-09-19 15:00:00,5.79,5.8,5.7,5.75,412000.0,5.2901,5.2992,5.2079,5.2536,412000.0
2008-09-19 15:30:00,5.75,5.79,5.6,5.66,1206500.0,5.2536,5.2901,5.1165,5.1713,1206500.0
2008-09-22 09:30:00,5.61,5.82,5.61,5.77,315000.0,5.1256,5.3175,5.1256,5.2718,315000.0
2008-09-22 10:00:00,5.77,5.79,5.68,5.75,164500.0,5.2718,5.2901,5.1896,5.2536,164500.0
2008-09-22 10:30:00,5.75,5.83,5.73,5.83,248000.0,5.2536,5.3266,5.2353,5.3266,248000.0
2008-09-22 11:00:00,5.82,5.82,5.79,5.8,334000.0,5.3175,5.3175,5.2901,5.2992,334000.0
2008-09-22 11:30:00,5.8,5.83,5.77,5.79,331000.0,5.2992,5.3266,5.2718,5.2901,331000.0
2008-09-22 12:00:00,5.79,5.81,5.76,5.79,334000.0,5.2901,5.3084,5.2627,5.2901,334000.0
2008-09-22 12:30:00,5.79,5.81,5.79,5.8,238000.0,5.2901,5.3084,5.2901,5.2992,238000.0
2008-09-22 13:00:00,5.8,5.8,5.76,5.76,126000.0,5.2992,5.2992,5.2627,5.2627,126000.0
2008-09-22 13:30:00,5.76,5.77,5.71,5.74,229500.0,5.2627,5.2718,5.217,5.2444,229500.0
2008-09-22 14:00:00,5.74,5.74,5.67,5.69,177500.0,5.2444,5.2444,5.1805,5.1987,177500.0
2008-09-22 14:30:00,5.7,5.7,5.67,5.68,190500.0,5.2079,5.2079,5.1805,5.1896,190500.0
2008-09-22 15:00:00,5.68,5.68,5.64,5.66,274000.0,5.1896,5.1896,5.1531,5.1713,274000.0
2008-09-22 15:30:00,5.66,5.67,5.57,5.59,903500.0,5.1713,5.1805,5.0891,5.1074,903500.0
2008-09-23 09:30:00,5.76,5.77,5.46,5.5,348000.0,5.2627,5.2718,4.9886,5.0251,348000.0
2008-09-23 10:00:00,5.5,5.56,5.46,5.53,178500.0,5.0251,5.08,4.9886,5.0525,178500.0
2008-09-23 10:30:00,5.54,5.55,5.5,5.5,136500.0,5.0617,5.0708,5.0251,5.0251,136500.0
2008-09-23 11:00:00,5.5,5.59,5.48,5.59,208000.0,5.0251,5.1074,5.0069,5.1074,208000.0
2008-09-23 11:30:00,5.59,5.61,5.56,5.56,187000.0,5.1074,5.1256,5.08,5.08,187000.0
2008-09-23 12:00:00,5.56,5.56,5.49,5.49,320000.0,5.08,5.08,5.016,5.016,320000.0
2008-09-23 12:30:00,5.49,5.51,5.46,5.48,202000.0,5.016,5.0343,4.9886,5.0069,202000.0
2008-09-23 13:00:00,5.47,5.48,5.4,5.44,217500.0,4.9977,5.0069,4.9338,4.9703,217500.0
2008-09-23 13:30:00,5.44,5.49,5.43,5.47,346000.0,4.9703,5.016,4.9612,4.9977,346000.0
2008-09-23 14:00:00,5.47,5.53,5.44,5.52,635000.0,4.9977,5.0525,4.9703,5.0434,635000.0
2008-09-23 14:30:00,5.52,5.57,5.49,5.52,241500.0,5.0434,5.0891,5.016,5.0434,241500.0
2008-09-23 15:00:00,5.53,5.58,5.46,5.48,300500.0,5.0525,5.0982,4.9886,5.0069,300500.0
2008-09-23 15:30:00,5.48,5.49,5.37,5.38,470000.0,5.0069,5.016,4.9064,4.9155,470000.0
2008-09-24 09:30:00,5.4,5.59,5.31,5.32,282000.0,4.9338,5.1074,4.8515,4.8607,282000.0
2008-09-24 10:00:00,5.32,5.34,5.28,5.3,150500.0,4.8607,4.879,4.8241,4.8424,150500.0
2008-09-24 10:30:00,5.31,5.31,5.27,5.3,205000.0,4.8515,4.8515,4.815,4.8424,205000.0
2008-09-24 11:00:00,5.3,5.31,5.19,5.21,231500.0,4.8424,4.8515,4.7419,4.7602,231500.0
2008-09-24 11:30:00,5.22,5.25,5.2,5.22,127000.0,4.7693,4.7967,4.751,4.7693,127000.0
2008-09-24 12:00:00,5.22,5.22,5.17,5.18,160500.0,4.7693,4.7693,4.7236,4.7328,160500.0
2008-09-24 12:30:00,5.18,5.23,5.18,5.23,89500.0,4.7328,4.7784,4.7328,4.7784,89500.0
2008-09-24 13:00:00,5.23,5.28,5.23,5.26,82500.0,4.7784,4.8241,4.7784,4.8059,82500.0
2008-09-24 13:30:00,5.27,5.29,5.24,5.28,489500.0,4.815,4.8333,4.7876,4.8241,489500.0
2008-09-24 14:00:00,5.29,5.31,5.27,5.29,366000.0,4.8333,4.8515,4.815,4.8333,366000.0
2008-09-24 14:30:00,5.29,5.33,5.29,5.32,135000.0,4.8333,4.8698,4.8333,4.8607,135000.0
2008-09-24 15:00:00,5.32,5.34,5.28,5.29,158000.0,4.8607,4.879,4.8241,4.8333,158000.0
2008-09-24 15:30:00,5.29,5.3,5.22,5.24,694000.0,4.8333,4.8424,4.7693,4.7876,694000.0
2008-09-25 09:30:00,5.28,5.36,5.23,5.3,133000.0,4.8241,4.8972,4.7784,4.8424,133000.0
2008-09-25 10:00:00,5.3,5.33,5.27,5.29,132500.0,4.8424,4.8698,4.815,4.8333,132500.0
2008-09-25 10:30:00,5.29,5.29,5.25,5.25,132000.0,4.8333,4.8333,4.7967,4.7967,132000.0
2008-09-25 11:00:00,5.25,5.3,5.22,5.3,391000.0,4.7967,4.8424,4.7693,4.8424,391000.0
2008-09-25 11:30:00,5.3,5.3,5.29,5.29,53500.0,4.8424,4.8424,4.8333,4.8333,53500.0
2008-09-25 12:00:00,5.3,5.31,5.28,5.31,134000.0,4.8424,4.8515,4.8241,4.8515,134000.0
2008-09-25 12:30:00,5.31,5.37,5.31,5.35,170500.0,4.8515,4.9064,4.8515,4.8881,170500.0
2008-09-25 13:00:00,5.35,5.36,5.31,5.33,219000.0,4.8881,4.8972,4.8515,4.8698,219000.0
2008-09-25 13:30:00,5.34,5.35,5.32,5.33,129000.0,4.879,4.8881,4.8607,4.8698,129000.0
2008-09-25 14:00:00,5.33,5.33,5.28,5.29,156000.0,4.8698,4.8698,4.8241,4.8333,156000.0
2008-09-25 14:30:00,5.29,5.33,5.29,5.33,295500.0,4.8333,4.8698,4.8333,4.8698,295500.0
2008-09-25 15:00:00,5.32,5.34,5.31,5.33,90000.0,4.8607,4.879,4.8515,4.8698,90000.0
2008-09-25 15:30:00,5.33,5.35,5.31,5.31,612000.0,4.8698,4.8881,4.8515,4.8515,612000.0
2008-09-26 09:30:00,5.21,5.25,5.01,5.06,1188500.0,4.7602,4.7967,4.5774,4.6231,1188500.0
2008-09-26 10:00:00,5.05,5.08,5.02,5.02,372000.0,4.614,4.6414,4.5866,4.5866,372000.0
2008-09-26 10:30:00,5.02,5.05,4.97,5.0,577000.0,4.5866,4.614,4.5409,4.5683,577000.0
2008-09-26 11:00:00,5.0,5.04,4.96,4.98,302500.0,4.5683,4.6049,4.5318,4.55,302500.0
2008-09-26 11:30:00,4.98,5.01,4.95,4.98,190500.0,4.55,4.5774,4.5226,4.55,190500.0
2008-09-26 12:00:00,4.98,5.03,4.97,5.03,123500.0,4.55,4.5957,4.5409,4.5957,123500.0
2008-09-26 12:30:00,5.03,5.05,5.01,5.05,128500.0,4.5957,4.614,4.5774,4.614,128500.0
2008-09-26 13:00:00,5.04,5.09,5.03,5.03,156500.0,4.6049,4.6505,4.5957,4.5957,156500.0
2008-09-26 13:30:00,5.03,5.07,5.01,5.04,174500.0,4.5957,4.6323,4.5774,4.6049,174500.0
2008-09-26 14:00:00,5.04,5.08,5.02,5.02,202500.0,4.6049,4.6414,4.5866,4.5866,202500.0
2008-09-26 14:30:00,5.02,5.07,5.02,5.03,234500.0,4.5866,4.6323,4.5866,4.5957,234500.0
2008-09-26 15:00:00,5.03,5.07,5.0,5.06,769000.0,4.5957,4.6323,4.5683,4.6231,769000.0
2008-09-26 15:30:00,5.06,5.11,5.03,5.1,505000.0,4.6231,4.6688,4.5957,4.6597,505000.0
2008-09-29 09:30:00,4.96,4.96,4.77,4.78,458500.0,4.5318,4.5318,4.3582,4.3673,458500.0
2008-09-29 10:00:00,4.78,4.85,4.76,4.81,558500.0,4.3673,4.4313,4.349,4.3947,558500.0
2008-09-29 10:30:00,4.81,4.82,4.78,4.81,257500.0,4.3947,4.4038,4.3673,4.3947,257500.0
2008-09-29 11:00:00,4.81,4.82,4.78,4.79,415500.0,4.3947,4.4038,4.3673,4.3764,415500.0
2008-09-29 11:30:00,4.79,4.85,4.77,4.79,363500.0,4.3764,4.4313,4.3582,4.3764,363500.0
2008-09-29 12:00:00,4.79,4.8,4.75,4.75,238500.0,4.3764,4.3856,4.3399,4.3399,238500.0
2008-09-29 12:30:00,4.75,4.81,4.74,4.77,158500.0,4.3399,4.3947,4.3308,4.3582,158500.0
2008-09-29 13:00:00,4.77,4.8,4.75,4.8,180500.0,4.3582,4.3856,4.3399,4.3856,180500.0
2008-09-29 13:30:00,4.8,4.87,4.68,4.75,852500.0,4.3856,4.4495,4.2759,4.3399,852500.0
2008-09-29 14:00:00,4.76,4.8,4.69,4.75,307500.0,4.349,4.3856,4.2851,4.3399,307500.0
2008-09-29 14:30:00,4.76,4.8,4.71,4.73,345500.0,4.349,4.3856,4.3033,4.3216,345500.0
2008-09-29 15:00:00,4.74,4.75,4.65,4.66,831500.0,4.3308,4.3399,4.2485,4.2577,831500.0
2008-09-29 15:30:00,4.66,4.74,4.43,4.57,1841500.0,4.2577,4.3308,4.0475,4.1754,1841500.0
2008-09-30 09:30:00,4.67,4.71,4.61,4.62,339500.0,4.2668,4.3033,4.212,4.2211,339500.0
2008-09-30 10:00:00,4.62,4.71,4.61,4.65,113000.0,4.2211,4.3033,4.212,4.2485,113000.0
2008-09-30 10:30:00,4.64,4.74,4.63,4.71,378000.0,4.2394,4.3308,4.2303,4.3033,378000.0
2008-09-30 11:00:00,4.71,4.74,4.69,4.72,261000.0,4.3033,4.3308,4.2851,4.3125,261000.0
2008-09-30 11:30:00,4.72,4.8,4.71,4.76,582500.0,4.3125,4.3856,4.3033,4.349,582500.0
2008-09-30 12:00:00,4.76,4.76,4.71,4.72,554500.0,4.349,4.349,4.3033,4.3125,554500.0
2008-09-30 12:30:00,4.72,4.75,4.71,4.75,539000.0,4.3125,4.3399,4.3033,4.3399,539000.0
2008-09-30 13:00:00,4.75,4.78,4.73,4.76,209500.0,4.3399,4.3673,4.3216,4.349,209500.0
2008-09-30 13:30:00,4.76,4.79,4.72,4.72,270000.0,4.349,4.3764,4.3125,4.3125,270000.0
2008-09-30 14:00:00,4.72,4.81,4.7,4.78,320000.0,4.3125,4.3947,4.2942,4.3673,320000.0
2008-09-30 14:30:00,4.79,4.81,4.78,4.78,116500.0,4.3764,4.3947,4.3673,4.3673,116500.0
2008-09-30 15:00:00,4.78,4.84,4.78,4.81,254500.0,4.3673,4.4221,4.3673,4.3947,254500.0
2008-09-30 15:30:00,4.81,4.85,4.76,4.83,443000.0,4.3947,4.4313,4.349,4.413,443000.0
2008-10-01 09:30:00,4.72,4.82,4.6,4.74,197500.0,4.3125,4.4038,4.2028,4.3308,197500.0
2008-10-01 10:00:00,4.74,4.74,4.69,4.71,149000.0,4.3308,4.3308,4.2851,4.3033,149000.0
2008-10-01 10:30:00,4.71,4.71,4.56,4.58,364500.0,4.3033,4.3033,4.1663,4.1846,364500.0
2008-10-01 11:00:00,4.58,4.6,4.52,4.52,501500.0,4.1846,4.2028,4.1297,4.1297,501500.0
2008-10-01 11:30:00,4.52,4.54,4.49,4.54,340500.0,4.1297,4.148,4.1023,4.148,340500.0
2008-10-01 12:00:00,4.55,4.58,4.53,4.53,282500.0,4.1572,4.1846,4.1389,4.1389,282500.0
2008-10-01 12:30:00,4.53,4.61,4.53,4.59,268000.0,4.1389,4.212,4.1389,4.1937,268000.0
2008-10-01 13:00:00,4.58,4.59,4.52,4.53,254500.0,4.1846,4.1937,4.1297,4.1389,254500.0
2008-10-01 13:30:00,4.53,4.56,4.48,4.51,288500.0,4.1389,4.1663,4.0932,4.1206,288500.0
2008-10-01 14:00:00,4.51,4.54,4.49,4.51,310000.0,4.1206,4.148,4.1023,4.1206,310000.0
2008-10-01 14:30:00,4.51,4.51,4.48,4.49,349000.0,4.1206,4.1206,4.0932,4.1023,349000.0
2008-10-01 15:00:00,4.48,4.49,4.43,4.44,610500.0,4.0932,4.1023,4.0475,4.0567,610500.0
2008-10-01 15:30:00,4.44,4.52,4.44,4.52,561500.0,4.0567,4.1297,4.0567,4.1297,561500.0
2008-10-02 09:30:00,4.49,4.54,4.25,4.26,401500.0,4.1023,4.148,3.8831,3.8922,401500.0
2008-10-02 10:00:00,4.26,4.26,4.16,4.21,887000.0,3.8922,3.8922,3.8008,3.8465,887000.0
2008-10-02 10:30:00,4.21,4.21,4.12,4.14,484000.0,3.8465,3.8465,3.7643,3.7826,484000.0
2008-10-02 11:00:00,4.14,4.16,4.07,4.13,467000.0,3.7826,3.8008,3.7186,3.7734,467000.0
2008-10-02 11:30:00,4.13,4.15,4.1,4.14,418000.0,3.7734,3.7917,3.746,3.7826,418000.0
2008-10-02 12:00:00,4.15,4.19,4.12,4.15,427000.0,3.7917,3.8282,3.7643,3.7917,427000.0
2008-10-02 12:30:00,4.16,4.19,4.13,4.18,341500.0,3.8008,3.8282,3.7734,3.8191,341500.0
2008-10-02 13:00:00,4.19,4.22,4.16,4.18,429000.0,3.8282,3.8557,3.8008,3.8191,429000.0
2008-10-02 13:30:00,4.19,4.25,4.18,4.23,355000.0,3.8282,3.8831,3.8191,3.8648,355000.0
2008-10-02 14:00:00,4.22,4.26,4.21,4.22,328000.0,3.8557,3.8922,3.8465,3.8557,328000.0
2008-10-02 14:30:00,4.22,4.23,4.17,4.22,482000.0,3.8557,3.8648,3.81,3.8557,482000.0
2008-10-02 15:00:00,4.22,4.23,4.2,4.2,382000.0,3.8557,3.8648,3.8374,3.8374,382000.0
2008-10-02 15:30:00,4.2,4.23,4.19,4.22,785500.0,3.8374,3.8648,3.8282,3.8557,785500.0
2008-10-03 09:30:00,4.29,4.39,4.21,4.35,189000.0,3.9196,4.011,3.8465,3.9744,189000.0
2008-10-03 10:00:00,4.35,4.37,4.33,4.37,119000.0,3.9744,3.9927,3.9562,3.9927,119000.0
2008-10-03 10:30:00,4.36,4.42,4.36,4.39,175500.0,3.9836,4.0384,3.9836,4.011,175500.0
2008-10-03 11:00:00,4.39,4.4,4.38,4.39,179500.0,4.011,4.0201,4.0018,4.011,179500.0
2008-10-03 11:30:00,4.4,4.43,4.36,4.36,224500.0,4.0201,4.0475,3.9836,3.9836,224500.0
2008-10-03 12:00:00,4.36,4.44,4.36,4.43,546000.0,3.9836,4.0567,3.9836,4.0475,546000.0
2008-10-03 12:30:00,4.43,4.5,4.43,4.49,661000.0,4.0475,4.1115,4.0475,4.1023,661000.0
2008-10-03 13:00:00,4.49,4.59,4.46,4.52,888500.0,4.1023,4.1937,4.0749,4.1297,888500.0
2008-10-03 13:30:00,4.53,4.53,4.37,4.43,345000.0,4.1389,4.1389,3.9927,4.0475,345000.0
2008-10-03 14:00:00,4.44,4.46,4.36,4.36,344500.0,4.0567,4.0749,3.9836,3.9836,344500.0
2008-10-03 14:30:00,4.36,4.37,4.32,4.35,534500.0,3.9836,3.9927,3.947,3.9744,534500.0
2008-10-03 15:00:00,4.35,4.35,4.14,4.18,1016500.0,3.9744,3.9744,3.7826,3.8191,1016500.0
2008-10-03 15:30:00,4.18,4.19,4.02,4.02,2116000.0,3.8191,3.8282,3.6729,3.6729,2116000.0
2008-10-06 09:30:00,4.1,4.1,3.83,3.84,633500.0,3.746,3.746,3.4993,3.5085,633500.0
2008-10-06 10:00:00,3.83,3.84,3.67,3.7,534500.0,3.4993,3.5085,3.3531,3.3805,534500.0
2008-10-06 10:30:00,3.7,3.71,3.55,3.67,1040000.0,3.3805,3.3897,3.2435,3.3531,1040000.0
2008-10-06 11:00:00,3.66,3.7,3.59,3.64,879000.0,3.344,3.3805,3.28,3.3257,879000.0
2008-10-06 11:30:00,3.64,3.64,3.58,3.64,931000.0,3.3257,3.3257,3.2709,3.3257,931000.0
2008-10-06 12:00:00,3.64,3.69,3.64,3.66,483500.0,3.3257,3.3714,3.3257,3.344,483500.0
2008-10-06 12:30:00,3.66,3.67,3.62,3.64,536000.0,3.344,3.3531,3.3075,3.3257,536000.0
2008-10-06 13:00:00,3.64,3.71,3.63,3.7,662000.0,3.3257,3.3897,3.3166,3.3805,662000.0
2008-10-06 13:30:00,3.7,3.71,3.61,3.62,548000.0,3.3805,3.3897,3.2983,3.3075,548000.0
2008-10-06 14:00:00,3.62,3.64,3.53,3.54,246500.0,3.3075,3.3257,3.2252,3.2344,246500.0
2008-10-06 14:30:00,3.54,3.61,3.48,3.6,306000.0,3.2344,3.2983,3.1795,3.2892,306000.0
2008-10-06 15:00:00,3.59,3.74,3.54,3.74,741500.0,3.28,3.4171,3.2344,3.4171,741500.0
2008-10-06 15:30:00,3.75,3.79,3.69,3.76,782500.0,3.4262,3.4628,3.3714,3.4354,782500.0
2008-10-07 09:30:00,3.81,3.84,3.69,3.79,486000.0,3.481,3.5085,3.3714,3.4628,486000.0
2008-10-07 10:00:00,3.79,3.82,3.7,3.8,408500.0,3.4628,3.4902,3.3805,3.4719,408500.0
2008-10-07 10:30:00,3.81,3.82,3.71,3.73,194000.0,3.481,3.4902,3.3897,3.408,194000.0
2008-10-07 11:00:00,3.73,3.75,3.67,3.69,72500.0,3.408,3.4262,3.3531,3.3714,72500.0
2008-10-07 11:30:00,3.68,3.75,3.68,3.71,382000.0,3.3623,3.4262,3.3623,3.3897,382000.0
2008-10-07 12:00:00,3.71,3.73,3.67,3.68,295500.0,3.3897,3.408,3.3531,3.3623,295500.0
2008-10-07 12:30:00,3.68,3.69,3.64,3.65,98000.0,3.3623,3.3714,3.3257,3.3349,98000.0
2008-10-07 13:00:00,3.66,3.67,3.57,3.58,145000.0,3.344,3.3531,3.2618,3.2709,145000.0
2008-10-07 13:30:00,3.58,3.64,3.53,3.53,245500.0,3.2709,3.3257,3.2252,3.2252,245500.0
2008-10-07 14:00:00,3.53,3.65,3.51,3.63,336000.0,3.2252,3.3349,3.207,3.3166,336000.0
2008-10-07 14:30:00,3.63,3.66,3.56,3.56,215000.0,3.3166,3.344,3.2526,3.2526,215000.0
2008-10-07 15:00:00,3.57,3.59,3.5,3.52,313000.0,3.2618,3.28,3.1978,3.2161,313000.0
2008-10-07 15:30:00,3.52,3.54,3.43,3.44,651500.0,3.2161,3.2344,3.1339,3.143,651500.0
2008-10-08 09:30:00,3.39,3.56,3.38,3.55,607000.0,3.0973,3.2526,3.0882,3.2435,607000.0
2008-10-08 10:00:00,3.56,3.6,3.49,3.54,509500.0,3.2526,3.2892,3.1887,3.2344,509500.0
2008-10-08 10:30:00,3.54,3.57,3.48,3.52,635000.0,3.2344,3.2618,3.1795,3.2161,635000.0
2008-10-08 11:00:00,3.51,3.52,3.5,3.5,447500.0,3.207,3.2161,3.1978,3.1978,447500.0
2008-10-08 11:30:00,3.5,3.53,3.45,3.49,473000.0,3.1978,3.2252,3.1521,3.1887,473000.0
2008-10-08 12:00:00,3.49,3.49,3.45,3.45,316500.0,3.1887,3.1887,3.1521,3.1521,316500.0
2008-10-08 12:30:00,3.45,3.49,3.43,3.48,374000.0,3.1521,3.1887,3.1339,3.1795,374000.0
2008-10-08 13:00:00,3.48,3.55,3.48,3.49,296500.0,3.1795,3.2435,3.1795,3.1887,296500.0
2008-10-08 13:30:00,3.49,3.6,3.47,3.59,340000.0,3.1887,3.2892,3.1704,3.28,340000.0
2008-10-08 14:00:00,3.59,3.6,3.56,3.58,292000.0,3.28,3.2892,3.2526,3.2709,292000.0
2008-10-08 14:30:00,3.57,3.62,3.54,3.6,371000.0,3.2618,3.3075,3.2344,3.2892,371000.0
2008-10-08 15:00:00,3.6,3.69,3.6,3.67,810500.0,3.2892,3.3714,3.2892,3.3531,810500.0
2008-10-08 15:30:00,3.66,3.69,3.51,3.52,986000.0,3.344,3.3714,3.207,3.2161,986000.0
2008-10-09 09:30:00,3.61,3.75,3.61,3.62,447500.0,3.2983,3.4262,3.2983,3.3075,447500.0
2008-10-09 10:00:00,3.62,3.71,3.6,3.64,357500.0,3.3075,3.3897,3.2892,3.3257,357500.0
2008-10-09 10:30:00,3.65,3.66,3.57,3.6,345000.0,3.3349,3.344,3.2618,3.2892,345000.0
2008-10-09 11:00:00,3.6,3.68,3.58,3.62,933500.0,3.2892,3.3623,3.2709,3.3075,933500.0
2008-10-09 11:30:00,3.62,3.68,3.6,3.61,253500.0,3.3075,3.3623,3.2892,3.2983,253500.0
2008-10-09 12:00:00,3.62,3.63,3.6,3.6,243500.0,3.3075,3.3166,3.2892,3.2892,243500.0
2008-10-09 12:30:00,3.6,3.61,3.59,3.6,587500.0,3.2892,3.2983,3.28,3.2892,587500.0
2008-10-09 13:00:00,3.6,3.64,3.58,3.62,784500.0,3.2892,3.3257,3.2709,3.3075,784500.0
2008-10-09 13:30:00,3.62,3.64,3.6,3.63,431000.0,3.3075,3.3257,3.2892,3.3166,431000.0
2008-10-09 14:00:00,3.63,3.65,3.6,3.6,379500.0,3.3166,3.3349,3.2892,3.2892,379500.0
2008-10-09 14:30:00,3.6,3.62,3.59,3.6,749500.0,3.2892,3.3075,3.28,3.2892,749500.0
2008-10-09 15:00:00,3.6,3.61,3.49,3.5,748500.0,3.2892,3.2983,3.1887,3.1978,748500.0
2008-10-09 15:30:00,3.5,3.51,3.33,3.33,993500.0,3.1978,3.207,3.0425,3.0425,993500.0
2008-10-10 09:30:00,3.25,3.3,3.0,3.19,663500.0,2.9694,3.0151,2.741,2.9146,663500.0
2008-10-10 10:00:00,3.19,3.33,3.16,3.17,629000.0,2.9146,3.0425,2.8872,2.8963,629000.0
2008-10-10 10:30:00,3.17,3.22,3.12,3.21,404000.0,2.8963,2.942,2.8506,2.9329,404000.0
2008-10-10 11:00:00,3.22,3.22,3.13,3.14,292500.0,2.942,2.942,2.8598,2.8689,292500.0
2008-10-10 11:30:00,3.14,3.18,3.12,3.13,273500.0,2.8689,2.9054,2.8506,2.8598,273500.0
2008-10-10 12:00:00,3.13,3.15,3.07,3.09,569500.0,2.8598,2.878,2.8049,2.8232,569500.0
2008-10-10 12:30:00,3.08,3.1,3.04,3.05,445500.0,2.8141,2.8324,2.7775,2.7867,445500.0
2008-10-10 13:00:00,3.06,3.07,3.0,3.06,416500.0,2.7958,2.8049,2.741,2.7958,416500.0
2008-10-10 13:30:00,3.06,3.07,3.0,3.03,320000.0,2.7958,2.8049,2.741,2.7684,320000.0
2008-10-10 14:00:00,3.04,3.11,2.99,3.03,347000.0,2.7775,2.8415,2.7318,2.7684,347000.0
2008-10-10 14:30:00,3.03,3.08,3.0,3.06,271500.0,2.7684,2.8141,2.741,2.7958,271500.0
2008-10-10 15:00:00,3.06,3.33,3.06,3.31,816000.0,2.7958,3.0425,2.7958,3.0242,816000.0
2008-10-10 15:30:00,3.3,3.49,3.28,3.4,1569500.0,3.0151,3.1887,2.9968,3.1064,1569500.0
2008-10-13 09:30:00,3.55,3.74,3.52,3.73,670500.0,3.2435,3.4171,3.2161,3.408,670500.0
2008-10-13 10:00:00,3.73,3.77,3.67,3.74,471000.0,3.408,3.4445,3.3531,3.4171,471000.0
2008-10-13 10:30:00,3.73,3.78,3.72,3.75,330000.0,3.408,3.4536,3.3988,3.4262,330000.0
2008-10-13 11:00:00,3.75,3.8,3.74,3.8,228500.0,3.4262,3.4719,3.4171,3.4719,228500.0
2008-10-13 11:30:00,3.8,3.83,3.8,3.82,208500.0,3.4719,3.4993,3.4719,3.4902,208500.0
2008-10-13 12:00:00,3.83,3.9,3.82,3.9,331000.0,3.4993,3.5633,3.4902,3.5633,331000.0
2008-10-13 12:30:00,3.89,3.92,3.85,3.85,208000.0,3.5541,3.5816,3.5176,3.5176,208000.0
2008-10-13 13:00:00,3.85,3.85,3.81,3.81,147000.0,3.5176,3.5176,3.481,3.481,147000.0
2008-10-13 13:30:00,3.81,3.83,3.77,3.78,454000.0,3.481,3.4993,3.4445,3.4536,454000.0
2008-10-13 14:00:00,3.78,3.78,3.7,3.71,390500.0,3.4536,3.4536,3.3805,3.3897,390500.0
2008-10-13 14:30:00,3.71,3.82,3.71,3.81,426500.0,3.3897,3.4902,3.3897,3.481,426500.0
2008-10-13 15:00:00,3.81,3.89,3.81,3.86,797000.0,3.481,3.5541,3.481,3.5267,797000.0
2008-10-13 15:30:00,3.86,3.9,3.83,3.88,970000.0,3.5267,3.5633,3.4993,3.545,970000.0
2008-10-14 09:30:00,4.0,4.1,3.9,3.98,753000.0,3.6546,3.746,3.5633,3.6364,753000.0
2008-10-14 10:00:00,3.97,4.06,3.95,4.03,606000.0,3.6272,3.7095,3.609,3.6821,606000.0
2008-10-14 10:30:00,4.04,4.08,3.94,3.97,607000.0,3.6912,3.7277,3.5998,3.6272,607000.0
2008-10-14 11:00:00,3.97,4.06,3.93,4.06,357500.0,3.6272,3.7095,3.5907,3.7095,357500.0
2008-10-14 11:30:00,4.06,4.09,4.01,4.02,282500.0,3.7095,3.7369,3.6638,3.6729,282500.0
2008-10-14 12:00:00,4.01,4.03,3.99,4.03,305500.0,3.6638,3.6821,3.6455,3.6821,305500.0
2008-10-14 12:30:00,4.03,4.07,4.0,4.02,179500.0,3.6821,3.7186,3.6546,3.6729,179500.0
2008-10-14 13:00:00,4.02,4.05,4.0,4.05,323000.0,3.6729,3.7003,3.6546,3.7003,323000.0
2008-10-14 13:30:00,4.05,4.09,4.0,4.02,374500.0,3.7003,3.7369,3.6546,3.6729,374500.0
2008-10-14 14:00:00,4.01,4.04,4.0,4.03,676000.0,3.6638,3.6912,3.6546,3.6821,676000.0
2008-10-14 14:30:00,4.03,4.04,3.96,3.97,901000.0,3.6821,3.6912,3.6181,3.6272,901000.0
2008-10-14 15:00:00,3.97,4.05,3.97,4.03,696000.0,3.6272,3.7003,3.6272,3.6821,696000.0
2008-10-14 15:30:00,4.03,4.1,4.01,4.05,986000.0,3.6821,3.746,3.6638,3.7003,986000.0
2008-10-15 09:30:00,3.97,4.04,3.86,3.93,405000.0,3.6272,3.6912,3.5267,3.5907,405000.0
2008-10-15 10:00:00,3.93,3.94,3.85,3.86,390500.0,3.5907,3.5998,3.5176,3.5267,390500.0
2008-10-15 10:30:00,3.85,3.9,3.8,3.81,335500.0,3.5176,3.5633,3.4719,3.481,335500.0
2008-10-15 11:00:00,3.81,3.82,3.78,3.81,328000.0,3.481,3.4902,3.4536,3.481,328000.0
2008-10-15 11:30:00,3.81,3.87,3.8,3.82,285000.0,3.481,3.5359,3.4719,3.4902,285000.0
2008-10-15 12:00:00,3.82,3.86,3.78,3.81,252500.0,3.4902,3.5267,3.4536,3.481,252500.0
2008-10-15 12:30:00,3.81,3.83,3.8,3.81,445500.0,3.481,3.4993,3.4719,3.481,445500.0
2008-10-15 13:00:00,3.81,3.81,3.76,3.78,273500.0,3.481,3.481,3.4354,3.4536,273500.0
2008-10-15 13:30:00,3.79,3.8,3.75,3.76,346500.0,3.4628,3.4719,3.4262,3.4354,346500.0
2008-10-15 14:00:00,3.75,3.78,3.69,3.76,263000.0,3.4262,3.4536,3.3714,3.4354,263000.0
2008-10-15 14:30:00,3.76,3.79,3.75,3.75,450000.0,3.4354,3.4628,3.4262,3.4262,450000.0
2008-10-15 15:00:00,3.75,3.81,3.72,3.76,405500.0,3.4262,3.481,3.3988,3.4354,405500.0
2008-10-15 15:30:00,3.77,3.77,3.58,3.59,999000.0,3.4445,3.4445,3.2709,3.28,999000.0
2008-10-16 09:30:00,3.57,3.79,3.5,3.75,374000.0,3.2618,3.4628,3.1978,3.4262,374000.0
2008-10-16 10:00:00,3.74,3.74,3.57,3.58,257000.0,3.4171,3.4171,3.2618,3.2709,257000.0
2008-10-16 10:30:00,3.58,3.59,3.5,3.52,285000.0,3.2709,3.28,3.1978,3.2161,285000.0
2008-10-16 11:00:00,3.53,3.56,3.48,3.53,238000.0,3.2252,3.2526,3.1795,3.2252,238000.0
2008-10-16 11:30:00,3.54,3.63,3.54,3.61,153500.0,3.2344,3.3166,3.2344,3.2983,153500.0
2008-10-16 12:00:00,3.59,3.76,3.58,3.7,210500.0,3.28,3.4354,3.2709,3.3805,210500.0
2008-10-16 12:30:00,3.68,3.7,3.61,3.66,204000.0,3.3623,3.3805,3.2983,3.344,204000.0
2008-10-16 13:00:00,3.65,3.66,3.61,3.62,86000.0,3.3349,3.344,3.2983,3.3075,86000.0
2008-10-16 13:30:00,3.62,3.71,3.6,3.69,124500.0,3.3075,3.3897,3.2892,3.3714,124500.0
2008-10-16 14:00:00,3.7,3.7,3.62,3.64,119500.0,3.3805,3.3805,3.3075,3.3257,119500.0
2008-10-16 14:30:00,3.63,3.74,3.63,3.69,211500.0,3.3166,3.4171,3.3166,3.3714,211500.0
2008-10-16 15:00:00,3.69,3.78,3.67,3.75,435000.0,3.3714,3.4536,3.3531,3.4262,435000.0
2008-10-16 15:30:00,3.74,3.94,3.73,3.84,870000.0,3.4171,3.5998,3.408,3.5085,870000.0
2008-10-17 09:30:00,3.69,3.92,3.5,3.92,864500.0,3.3714,3.5816,3.1978,3.5816,864500.0
2008-10-17 10:00:00,3.92,3.94,3.86,3.91,299500.0,3.5816,3.5998,3.5267,3.5724,299500.0
2008-10-17 10:30:00,3.9,3.98,3.84,3.96,247500.0,3.5633,3.6364,3.5085,3.6181,247500.0
2008-10-17 11:00:00,3.96,4.0,3.93,3.95,184500.0,3.6181,3.6546,3.5907,3.609,184500.0
2008-10-17 11:30:00,3.94,3.95,3.91,3.94,54500.0,3.5998,3.609,3.5724,3.5998,54500.0
2008-10-17 12:00:00,3.94,4.02,3.93,3.99,103000.0,3.5998,3.6729,3.5907,3.6455,103000.0
2008-10-17 12:30:00,4.0,4.06,3.96,4.05,179500.0,3.6546,3.7095,3.6181,3.7003,179500.0
2008-10-17 13:00:00,4.05,4.08,4.03,4.07,211000.0,3.7003,3.7277,3.6821,3.7186,211000.0
2008-10-17 13:30:00,4.08,4.19,4.07,4.1,280500.0,3.7277,3.8282,3.7186,3.746,280500.0
2008-10-17 14:00:00,4.1,4.17,4.05,4.07,226000.0,3.746,3.81,3.7003,3.7186,226000.0
2008-10-17 14:30:00,4.07,4.09,4.01,4.06,228000.0,3.7186,3.7369,3.6638,3.7095,228000.0
2008-10-17 15:00:00,4.07,4.11,3.98,4.03,588500.0,3.7186,3.7551,3.6364,3.6821,588500.0
2008-10-17 15:30:00,4.02,4.04,3.97,3.98,1053500.0,3.6729,3.6912,3.6272,3.6364,1053500.0
2008-10-20 09:30:00,4.02,4.13,4.01,4.03,214000.0,3.6729,3.7734,3.6638,3.6821,214000.0
2008-10-20 10:00:00,4.04,4.06,3.99,4.02,165500.0,3.6912,3.7095,3.6455,3.6729,165500.0
2008-10-20 10:30:00,4.02,4.12,4.02,4.09,168000.0,3.6729,3.7643,3.6729,3.7369,168000.0
2008-10-20 11:00:00,4.08,4.11,3.99,4.09,140500.0,3.7277,3.7551,3.6455,3.7369,140500.0
2008-10-20 11:30:00,4.09,4.15,4.05,4.13,170000.0,3.7369,3.7917,3.7003,3.7734,170000.0
2008-10-20 12:00:00,4.12,4.17,4.1,4.14,108000.0,3.7643,3.81,3.746,3.7826,108000.0
2008-10-20 12:30:00,4.14,4.15,4.1,4.1,52000.0,3.7826,3.7917,3.746,3.746,52000.0
2008-10-20 13:00:00,4.1,4.14,4.08,4.13,94000.0,3.746,3.7826,3.7277,3.7734,94000.0
2008-10-20 13:30:00,4.14,4.18,4.14,4.15,141000.0,3.7826,3.8191,3.7826,3.7917,141000.0
2008-10-20 14:00:00,4.15,4.2,4.15,4.16,196500.0,3.7917,3.8374,3.7917,3.8008,196500.0
2008-10-20 14:30:00,4.17,4.23,4.14,4.19,185500.0,3.81,3.8648,3.7826,3.8282,185500.0
2008-10-20 15:00:00,4.19,4.21,4.14,4.18,247500.0,3.8282,3.8465,3.7826,3.8191,247500.0
2008-10-20 15:30:00,4.17,4.29,4.15,4.27,554000.0,3.81,3.9196,3.7917,3.9013,554000.0
2008-10-21 09:30:00,4.22,4.28,4.11,4.21,239500.0,3.8557,3.9105,3.7551,3.8465,239500.0
2008-10-21 10:00:00,4.21,4.27,4.2,4.27,174500.0,3.8465,3.9013,3.8374,3.9013,174500.0
2008-10-21 10:30:00,4.26,4.27,4.23,4.26,122000.0,3.8922,3.9013,3.8648,3.8922,122000.0
2008-10-21 11:00:00,4.25,4.28,4.24,4.26,172500.0,3.8831,3.9105,3.8739,3.8922,172500.0
2008-10-21 11:30:00,4.26,4.29,4.23,4.23,307000.0,3.8922,3.9196,3.8648,3.8648,307000.0
2008-10-21 12:00:00,4.24,4.28,4.23,4.27,253000.0,3.8739,3.9105,3.8648,3.9013,253000.0
2008-10-21 12:30:00,4.28,4.31,4.23,4.23,161500.0,3.9105,3.9379,3.8648,3.8648,161500.0
2008-10-21 13:00:00,4.23,4.31,4.23,4.28,107000.0,3.8648,3.9379,3.8648,3.9105,107000.0
2008-10-21 13:30:00,4.27,4.28,4.23,4.24,103000.0,3.9013,3.9105,3.8648,3.8739,103000.0
2008-10-21 14:00:00,4.24,4.33,4.23,4.32,180500.0,3.8739,3.9562,3.8648,3.947,180500.0
2008-10-21 14:30:00,4.32,4.36,4.29,4.33,134500.0,3.947,3.9836,3.9196,3.9562,134500.0
2008-10-21 15:00:00,4.33,4.36,4.21,4.25,339500.0,3.9562,3.9836,3.8465,3.8831,339500.0
2008-10-21 15:30:00,4.25,4.26,4.2,4.22,472500.0,3.8831,3.8922,3.8374,3.8557,472500.0
2008-10-22 09:30:00,4.09,4.19,4.01,4.11,209500.0,3.7369,3.8282,3.6638,3.7551,209500.0
2008-10-22 10:00:00,4.11,4.11,4.0,4.06,254500.0,3.7551,3.7551,3.6546,3.7095,254500.0
2008-10-22 10:30:00,4.07,4.13,4.05,4.11,136500.0,3.7186,3.7734,3.7003,3.7551,136500.0
2008-10-22 11:00:00,4.09,4.12,4.04,4.04,41000.0,3.7369,3.7643,3.6912,3.6912,41000.0
2008-10-22 11:30:00,4.05,4.07,4.02,4.06,36500.0,3.7003,3.7186,3.6729,3.7095,36500.0
2008-10-22 12:00:00,4.06,4.11,4.05,4.1,67000.0,3.7095,3.7551,3.7003,3.746,67000.0
2008-10-22 12:30:00,4.09,4.1,4.08,4.1,81000.0,3.7369,3.746,3.7277,3.746,81000.0
2008-10-22 13:00:00,4.09,4.09,4.04,4.06,227000.0,3.7369,3.7369,3.6912,3.7095,227000.0
2008-10-22 13:30:00,4.06,4.07,4.02,4.05,155500.0,3.7095,3.7186,3.6729,3.7003,155500.0
2008-10-22 14:00:00,4.04,4.06,4.0,4.06,181500.0,3.6912,3.7095,3.6546,3.7095,181500.0
2008-10-22 14:30:00,4.05,4.05,3.97,3.99,186500.0,3.7003,3.7003,3.6272,3.6455,186500.0
2008-10-22 15:00:00,3.99,4.01,3.94,3.95,254500.0,3.6455,3.6638,3.5998,3.609,254500.0
2008-10-22 15:30:00,3.95,4.0,3.85,3.95,648500.0,3.609,3.6546,3.5176,3.609,648500.0
2008-10-23 09:30:00,3.98,4.08,3.9,3.94,296000.0,3.6364,3.7277,3.5633,3.5998,296000.0
2008-10-23 10:00:00,3.96,4.01,3.94,3.95,72000.0,3.6181,3.6638,3.5998,3.609,72000.0
2008-10-23 10:30:00,3.95,4.09,3.94,4.06,255500.0,3.609,3.7369,3.5998,3.7095,255500.0
2008-10-23 11:00:00,4.06,4.09,3.93,3.96,130000.0,3.7095,3.7369,3.5907,3.6181,130000.0
2008-10-23 11:30:00,3.95,4.0,3.93,3.99,91000.0,3.609,3.6546,3.5907,3.6455,91000.0
2008-10-23 12:00:00,3.99,3.99,3.84,3.85,143500.0,3.6455,3.6455,3.5085,3.5176,143500.0
2008-10-23 12:30:00,3.84,3.88,3.76,3.79,226500.0,3.5085,3.545,3.4354,3.4628,226500.0
2008-10-23 13:00:00,3.79,3.81,3.72,3.73,313000.0,3.4628,3.481,3.3988,3.408,313000.0
2008-10-23 13:30:00,3.74,3.76,3.68,3.74,181000.0,3.4171,3.4354,3.3623,3.4171,181000.0
2008-10-23 14:00:00,3.72,3.72,3.62,3.68,252500.0,3.3988,3.3988,3.3075,3.3623,252500.0
2008-10-23 14:30:00,3.69,3.79,3.67,3.71,310500.0,3.3714,3.4628,3.3531,3.3897,310500.0
2008-10-23 15:00:00,3.72,3.85,3.69,3.79,310000.0,3.3988,3.5176,3.3714,3.4628,310000.0
2008-10-23 15:30:00,3.8,3.92,3.72,3.88,732000.0,3.4719,3.5816,3.3988,3.545,732000.0
2008-10-24 09:30:00,3.45,3.68,3.4,3.68,196000.0,3.1521,3.3623,3.1064,3.3623,196000.0
2008-10-24 10:00:00,3.68,3.69,3.54,3.65,165500.0,3.3623,3.3714,3.2344,3.3349,165500.0
2008-10-24 10:30:00,3.64,3.72,3.62,3.68,286500.0,3.3257,3.3988,3.3075,3.3623,286500.0
2008-10-24 11:00:00,3.68,3.79,3.65,3.71,274000.0,3.3623,3.4628,3.3349,3.3897,274000.0
2008-10-24 11:30:00,3.72,3.79,3.71,3.72,97500.0,3.3988,3.4628,3.3897,3.3988,97500.0
2008-10-24 12:00:00,3.72,3.72,3.64,3.65,95000.0,3.3988,3.3988,3.3257,3.3349,95000.0
2008-10-24 12:30:00,3.64,3.69,3.62,3.68,125000.0,3.3257,3.3714,3.3075,3.3623,125000.0
2008-10-24 13:00:00,3.68,3.74,3.67,3.69,90500.0,3.3623,3.4171,3.3531,3.3714,90500.0
2008-10-24 13:30:00,3.69,3.7,3.61,3.61,100000.0,3.3714,3.3805,3.2983,3.2983,100000.0
2008-10-24 14:00:00,3.6,3.69,3.59,3.63,157000.0,3.2892,3.3714,3.28,3.3166,157000.0
2008-10-24 14:30:00,3.64,3.73,3.64,3.72,166000.0,3.3257,3.408,3.3257,3.3988,166000.0
2008-10-24 15:00:00,3.72,3.8,3.69,3.75,296500.0,3.3988,3.4719,3.3714,3.4262,296500.0
2008-10-24 15:30:00,3.75,3.79,3.68,3.68,666000.0,3.4262,3.4628,3.3623,3.3623,666000.0
2008-10-27 09:30:00,3.64,3.71,3.54,3.71,378500.0,3.3257,3.3897,3.2344,3.3897,378500.0
2008-10-27 10:00:00,3.73,3.78,3.67,3.67,93000.0,3.408,3.4536,3.3531,3.3531,93000.0
2008-10-27 10:30:00,3.66,3.67,3.58,3.65,216000.0,3.344,3.3531,3.2709,3.3349,216000.0
2008-10-27 11:00:00,3.64,3.69,3.58,3.59,78000.0,3.3257,3.3714,3.2709,3.28,78000.0
2008-10-27 11:30:00,3.59,3.6,3.54,3.55,206500.0,3.28,3.2892,3.2344,3.2435,206500.0
2008-10-27 12:00:00,3.56,3.63,3.56,3.61,144000.0,3.2526,3.3166,3.2526,3.2983,144000.0
2008-10-27 12:30:00,3.61,3.69,3.61,3.68,88000.0,3.2983,3.3714,3.2983,3.3623,88000.0
2008-10-27 13:00:00,3.68,3.7,3.64,3.7,117500.0,3.3623,3.3805,3.3257,3.3805,117500.0
2008-10-27 13:30:00,3.71,3.73,3.68,3.69,119500.0,3.3897,3.408,3.3623,3.3714,119500.0
2008-10-27 14:00:00,3.68,3.68,3.59,3.6,165500.0,3.3623,3.3623,3.28,3.2892,165500.0
2008-10-27 14:30:00,3.59,3.62,3.57,3.58,136000.0,3.28,3.3075,3.2618,3.2709,136000.0
2008-10-27 15:00:00,3.58,3.64,3.56,3.59,108500.0,3.2709,3.3257,3.2526,3.28,108500.0
2008-10-27 15:30:00,3.61,3.62,3.45,3.46,778500.0,3.2983,3.3075,3.1521,3.1613,778500.0
2008-10-28 09:30:00,3.52,3.62,3.5,3.55,251500.0,3.2161,3.3075,3.1978,3.2435,251500.0
2008-10-28 10:00:00,3.55,3.56,3.47,3.48,210500.0,3.2435,3.2526,3.1704,3.1795,210500.0
2008-10-28 10:30:00,3.48,3.5,3.42,3.43,293000.0,3.1795,3.1978,3.1247,3.1339,293000.0
2008-10-28 11:00:00,3.43,3.48,3.43,3.48,262000.0,3.1339,3.1795,3.1339,3.1795,262000.0
2008-10-28 11:30:00,3.48,3.49,3.42,3.44,198500.0,3.1795,3.1887,3.1247,3.143,198500.0
2008-10-28 12:00:00,3.44,3.46,3.42,3.45,133500.0,3.143,3.1613,3.1247,3.1521,133500.0
2008-10-28 12:30:00,3.45,3.49,3.45,3.48,173500.0,3.1521,3.1887,3.1521,3.1795,173500.0
2008-10-28 13:00:00,3.48,3.53,3.47,3.49,232500.0,3.1795,3.2252,3.1704,3.1887,232500.0
2008-10-28 13:30:00,3.5,3.5,3.43,3.43,132500.0,3.1978,3.1978,3.1339,3.1339,132500.0
2008-10-28 14:00:00,3.43,3.5,3.43,3.49,210500.0,3.1339,3.1978,3.1339,3.1887,210500.0
2008-10-28 14:30:00,3.49,3.58,3.49,3.56,390000.0,3.1887,3.2709,3.1887,3.2526,390000.0
2008-10-28 15:00:00,3.56,3.63,3.52,3.63,328500.0,3.2526,3.3166,3.2161,3.3166,328500.0
2008-10-28 15:30:00,3.62,3.74,3.57,3.73,529500.0,3.3075,3.4171,3.2618,3.408,529500.0
2008-10-29 09:30:00,3.77,3.82,3.58,3.75,142000.0,3.4445,3.4902,3.2709,3.4262,142000.0
2008-10-29 10:00:00,3.75,3.87,3.74,3.83,312000.0,3.4262,3.5359,3.4171,3.4993,312000.0
2008-10-29 10:30:00,3.82,3.83,3.74,3.77,296000.0,3.4902,3.4993,3.4171,3.4445,296000.0
2008-10-29 11:00:00,3.77,3.82,3.75,3.82,255500.0,3.4445,3.4902,3.4262,3.4902,255500.0
2008-10-29 11:30:00,3.82,3.88,3.82,3.85,147000.0,3.4902,3.545,3.4902,3.5176,147000.0
2008-10-29 12:00:00,3.85,3.85,3.83,3.84,99000.0,3.5176,3.5176,3.4993,3.5085,99000.0
2008-10-29 12:30:00,3.84,3.88,3.83,3.86,198000.0,3.5085,3.545,3.4993,3.5267,198000.0
2008-10-29 13:00:00,3.86,3.88,3.81,3.87,157500.0,3.5267,3.545,3.481,3.5359,157500.0
2008-10-29 13:30:00,3.87,3.93,3.87,3.89,200000.0,3.5359,3.5907,3.5359,3.5541,200000.0
2008-10-29 14:00:00,3.89,3.94,3.82,3.86,176000.0,3.5541,3.5998,3.4902,3.5267,176000.0
2008-10-29 14:30:00,3.87,3.93,3.78,3.92,199000.0,3.5359,3.5907,3.4536,3.5816,199000.0
2008-10-29 15:00:00,3.92,4.1,3.88,4.06,449000.0,3.5816,3.746,3.545,3.7095,449000.0
2008-10-29 15:30:00,4.06,4.08,3.92,3.92,535500.0,3.7095,3.7277,3.5816,3.5816,535500.0
2008-10-30 09:30:00,3.79,4.16,3.79,4.1,229500.0,3.4628,3.8008,3.4628,3.746,229500.0
2008-10-30 10:00:00,4.11,4.13,4.09,4.1,146000.0,3.7551,3.7734,3.7369,3.746,146000.0
2008-10-30 10:30:00,4.1,4.13,4.05,4.11,195000.0,3.746,3.7734,3.7003,3.7551,195000.0
2008-10-30 11:00:00,4.11,4.14,4.06,4.09,147500.0,3.7551,3.7826,3.7095,3.7369,147500.0
2008-10-30 11:30:00,4.09,4.12,4.06,4.12,143500.0,3.7369,3.7643,3.7095,3.7643,143500.0
2008-10-30 12:00:00,4.12,4.15,4.08,4.09,96000.0,3.7643,3.7917,3.7277,3.7369,96000.0
2008-10-30 12:30:00,4.09,4.14,4.09,4.11,99000.0,3.7369,3.7826,3.7369,3.7551,99000.0
2008-10-30 13:00:00,4.11,4.16,4.11,4.11,331000.0,3.7551,3.8008,3.7551,3.7551,331000.0
2008-10-30 13:30:00,4.11,4.15,4.1,4.15,81000.0,3.7551,3.7917,3.746,3.7917,81000.0
2008-10-30 14:00:00,4.15,4.22,4.15,4.2,108000.0,3.7917,3.8557,3.7917,3.8374,108000.0
2008-10-30 14:30:00,4.2,4.27,4.19,4.26,158000.0,3.8374,3.9013,3.8282,3.8922,158000.0
2008-10-30 15:00:00,4.27,4.32,4.21,4.27,236500.0,3.9013,3.947,3.8465,3.9013,236500.0
2008-10-30 15:30:00,4.27,4.32,4.21,4.32,521500.0,3.9013,3.947,3.8465,3.947,521500.0
2008-10-31 09:30:00,4.29,4.33,4.2,4.26,277000.0,3.9196,3.9562,3.8374,3.8922,277000.0
2008-10-31 10:00:00,4.25,4.32,4.23,4.32,116500.0,3.8831,3.947,3.8648,3.947,116500.0
2008-10-31 10:30:00,4.34,4.4,4.31,4.31,161500.0,3.9653,4.0201,3.9379,3.9379,161500.0
2008-10-31 11:00:00,4.31,4.39,4.3,4.37,131500.0,3.9379,4.011,3.9287,3.9927,131500.0
2008-10-31 11:30:00,4.38,4.45,4.37,4.42,112500.0,4.0018,4.0658,3.9927,4.0384,112500.0
2008-10-31 12:00:00,4.41,4.42,4.35,4.36,138500.0,4.0292,4.0384,3.9744,3.9836,138500.0
2008-10-31 12:30:00,4.36,4.37,4.34,4.35,95500.0,3.9836,3.9927,3.9653,3.9744,95500.0
2008-10-31 13:00:00,4.35,4.42,4.34,4.41,203500.0,3.9744,4.0384,3.9653,4.0292,203500.0
2008-10-31 13:30:00,4.41,4.48,4.41,4.42,143000.0,4.0292,4.0932,4.0292,4.0384,143000.0
2008-10-31 14:00:00,4.42,4.45,4.37,4.39,172500.0,4.0384,4.0658,3.9927,4.011,172500.0
2008-10-31 14:30:00,4.4,4.4,4.36,4.4,354000.0,4.0201,4.0201,3.9836,4.0201,354000.0
2008-10-31 15:00:00,4.41,4.45,4.32,4.33,257500.0,4.0292,4.0658,3.947,3.9562,257500.0
2008-10-31 15:30:00,4.33,4.41,4.28,4.41,673000.0,3.9562,4.0292,3.9105,4.0292,673000.0
2008-11-03 09:30:00,4.39,4.55,4.33,4.55,217500.0,4.011,4.1572,3.9562,4.1572,217500.0
2008-11-03 10:00:00,4.54,4.59,4.5,4.51,202500.0,4.148,4.1937,4.1115,4.1206,202500.0
2008-11-03 10:30:00,4.5,4.52,4.47,4.5,217500.0,4.1115,4.1297,4.0841,4.1115,217500.0
2008-11-03 11:00:00,4.49,4.51,4.46,4.46,126500.0,4.1023,4.1206,4.0749,4.0749,126500.0
2008-11-03 11:30:00,4.46,4.49,4.45,4.46,154500.0,4.0749,4.1023,4.0658,4.0749,154500.0
2008-11-03 12:00:00,4.46,4.47,4.44,4.46,308500.0,4.0749,4.0841,4.0567,4.0749,308500.0
2008-11-03 12:30:00,4.46,4.47,4.44,4.47,199000.0,4.0749,4.0841,4.0567,4.0841,199000.0
2008-11-03 13:00:00,4.46,4.47,4.41,4.43,241500.0,4.0749,4.0841,4.0292,4.0475,241500.0
2008-11-03 13:30:00,4.43,4.45,4.42,4.43,74500.0,4.0475,4.0658,4.0384,4.0475,74500.0
2008-11-03 14:00:00,4.42,4.45,4.42,4.45,135000.0,4.0384,4.0658,4.0384,4.0658,135000.0
2008-11-03 14:30:00,4.45,4.46,4.44,4.45,149500.0,4.0658,4.0749,4.0567,4.0658,149500.0
2008-11-03 15:00:00,4.45,4.45,4.41,4.42,216000.0,4.0658,4.0658,4.0292,4.0384,216000.0
2008-11-03 15:30:00,4.43,4.46,4.41,4.43,302500.0,4.0475,4.0749,4.0292,4.0475,302500.0
2008-11-04 09:30:00,4.52,4.59,4.49,4.55,231500.0,4.1297,4.1937,4.1023,4.1572,231500.0
2008-11-04 10:00:00,4.54,4.6,4.53,4.59,125500.0,4.148,4.2028,4.1389,4.1937,125500.0
2008-11-04 10:30:00,4.59,4.61,4.55,4.57,406500.0,4.1937,4.212,4.1572,4.1754,406500.0
2008-11-04 11:00:00,4.57,4.66,4.56,4.64,300000.0,4.1754,4.2577,4.1663,4.2394,300000.0
2008-11-04 11:30:00,4.63,4.66,4.63,4.66,81500.0,4.2303,4.2577,4.2303,4.2577,81500.0
2008-11-04 12:00:00,4.66,4.66,4.58,4.58,100000.0,4.2577,4.2577,4.1846,4.1846,100000.0
2008-11-04 12:30:00,4.57,4.61,4.56,4.59,58000.0,4.1754,4.212,4.1663,4.1937,58000.0
2008-11-04 13:00:00,4.6,4.61,4.56,4.56,98500.0,4.2028,4.212,4.1663,4.1663,98500.0
2008-11-04 13:30:00,4.56,4.59,4.54,4.55,196000.0,4.1663,4.1937,4.148,4.1572,196000.0
2008-11-04 14:00:00,4.55,4.56,4.52,4.54,138500.0,4.1572,4.1663,4.1297,4.148,138500.0
2008-11-04 14:30:00,4.54,4.56,4.48,4.5,115500.0,4.148,4.1663,4.0932,4.1115,115500.0
2008-11-04 15:00:00,4.51,4.51,4.47,4.48,280500.0,4.1206,4.1206,4.0841,4.0932,280500.0
2008-11-04 15:30:00,4.48,4.54,4.45,4.49,634000.0,4.0932,4.148,4.0658,4.1023,634000.0
2008-11-05 09:30:00,4.43,4.64,4.38,4.4,259000.0,4.0475,4.2394,4.0018,4.0201,259000.0
2008-11-05 10:00:00,4.39,4.47,4.39,4.44,101500.0,4.011,4.0841,4.011,4.0567,101500.0
2008-11-05 10:30:00,4.45,4.47,4.42,4.42,138500.0,4.0658,4.0841,4.0384,4.0384,138500.0
2008-11-05 11:00:00,4.43,4.44,4.4,4.41,226000.0,4.0475,4.0567,4.0201,4.0292,226000.0
2008-11-05 11:30:00,4.41,4.43,4.4,4.4,276500.0,4.0292,4.0475,4.0201,4.0201,276500.0
2008-11-05 12:00:00,4.41,4.42,4.35,4.35,234500.0,4.0292,4.0384,3.9744,3.9744,234500.0
2008-11-05 12:30:00,4.36,4.4,4.36,4.39,48500.0,3.9836,4.0201,3.9836,4.011,48500.0
2008-11-05 13:00:00,4.39,4.41,4.38,4.39,92000.0,4.011,4.0292,4.0018,4.011,92000.0
2008-11-05 13:30:00,4.4,4.4,4.37,4.37,103000.0,4.0201,4.0201,3.9927,3.9927,103000.0
2008-11-05 14:00:00,4.38,4.4,4.34,4.36,154000.0,4.0018,4.0201,3.9653,3.9836,154000.0
2008-11-05 14:30:00,4.37,4.39,4.34,4.36,139000.0,3.9927,4.011,3.9653,3.9836,139000.0
2008-11-05 15:00:00,4.36,4.38,4.29,4.3,191500.0,3.9836,4.0018,3.9196,3.9287,191500.0
2008-11-05 15:30:00,4.31,4.33,4.22,4.23,350500.0,3.9379,3.9562,3.8557,3.8648,350500.0
2008-11-06 09:30:00,4.19,4.35,4.17,4.22,291000.0,3.8282,3.9744,3.81,3.8557,291000.0
2008-11-06 10:00:00,4.21,4.23,4.17,4.18,117500.0,3.8465,3.8648,3.81,3.8191,117500.0
2008-11-06 10:30:00,4.18,4.18,4.09,4.12,146500.0,3.8191,3.8191,3.7369,3.7643,146500.0
2008-11-06 11:00:00,4.13,4.14,4.08,4.09,188000.0,3.7734,3.7826,3.7277,3.7369,188000.0
2008-11-06 11:30:00,4.1,4.16,4.08,4.12,220500.0,3.746,3.8008,3.7277,3.7643,220500.0
2008-11-06 12:00:00,4.11,4.12,4.04,4.05,142500.0,3.7551,3.7643,3.6912,3.7003,142500.0
2008-11-06 12:30:00,4.05,4.07,4.03,4.04,136500.0,3.7003,3.7186,3.6821,3.6912,136500.0
2008-11-06 13:00:00,4.05,4.08,4.02,4.06,103500.0,3.7003,3.7277,3.6729,3.7095,103500.0
2008-11-06 13:30:00,4.05,4.07,4.03,4.06,64000.0,3.7003,3.7186,3.6821,3.7095,64000.0
2008-11-06 14:00:00,4.05,4.11,4.05,4.08,106000.0,3.7003,3.7551,3.7003,3.7277,106000.0
2008-11-06 14:30:00,4.08,4.17,4.08,4.14,237500.0,3.7277,3.81,3.7277,3.7826,237500.0
2008-11-06 15:00:00,4.15,4.15,4.04,4.05,97000.0,3.7917,3.7917,3.6912,3.7003,97000.0
2008-11-06 15:30:00,4.05,4.1,4.0,4.0,479000.0,3.7003,3.746,3.6546,3.6546,479000.0
2008-11-07 09:30:00,4.05,4.13,3.99,4.0,120000.0,3.7003,3.7734,3.6455,3.6546,120000.0
2008-11-07 10:00:00,4.0,4.07,3.99,4.05,566500.0,3.6546,3.7186,3.6455,3.7003,566500.0
2008-11-07 10:30:00,4.05,4.1,4.04,4.04,192500.0,3.7003,3.746,3.6912,3.6912,192500.0
2008-11-07 11:00:00,4.03,4.04,3.96,3.97,172500.0,3.6821,3.6912,3.6181,3.6272,172500.0
2008-11-07 11:30:00,3.97,4.03,3.95,4.03,114000.0,3.6272,3.6821,3.609,3.6821,114000.0
2008-11-07 12:00:00,4.03,4.07,4.01,4.05,86500.0,3.6821,3.7186,3.6638,3.7003,86500.0
2008-11-07 12:30:00,4.05,4.09,4.03,4.08,103500.0,3.7003,3.7369,3.6821,3.7277,103500.0
2008-11-07 13:00:00,4.07,4.09,4.06,4.08,108000.0,3.7186,3.7369,3.7095,3.7277,108000.0
2008-11-07 13:30:00,4.09,4.1,4.06,4.1,271000.0,3.7369,3.746,3.7095,3.746,271000.0
2008-11-07 14:00:00,4.1,4.13,4.08,4.1,249000.0,3.746,3.7734,3.7277,3.746,249000.0
2008-11-07 14:30:00,4.1,4.16,4.07,4.07,92000.0,3.746,3.8008,3.7186,3.7186,92000.0
2008-11-07 15:00:00,4.06,4.09,4.01,4.05,102500.0,3.7095,3.7369,3.6638,3.7003,102500.0
2008-11-07 15:30:00,4.04,4.13,4.03,4.11,366500.0,3.6912,3.7734,3.6821,3.7551,366500.0
2008-11-10 09:30:00,4.21,4.36,4.16,4.17,82500.0,3.8465,3.9836,3.8008,3.81,82500.0
2008-11-10 10:00:00,4.17,4.21,4.16,4.17,76000.0,3.81,3.8465,3.8008,3.81,76000.0
2008-11-10 10:30:00,4.17,4.17,4.13,4.13,29000.0,3.81,3.81,3.7734,3.7734,29000.0
2008-11-10 11:00:00,4.12,4.15,4.1,4.14,268500.0,3.7643,3.7917,3.746,3.7826,268500.0
2008-11-10 11:30:00,4.14,4.15,4.05,4.07,140000.0,3.7826,3.7917,3.7003,3.7186,140000.0
2008-11-10 12:00:00,4.07,4.11,4.05,4.05,159500.0,3.7186,3.7551,3.7003,3.7003,159500.0
2008-11-10 12:30:00,4.04,4.04,4.0,4.0,99000.0,3.6912,3.6912,3.6546,3.6546,99000.0
2008-11-10 13:00:00,4.0,4.05,3.98,4.05,80500.0,3.6546,3.7003,3.6364,3.7003,80500.0
2008-11-10 13:30:00,4.05,4.07,4.02,4.06,288000.0,3.7003,3.7186,3.6729,3.7095,288000.0
2008-11-10 14:00:00,4.06,4.06,4.01,4.02,215000.0,3.7095,3.7095,3.6638,3.6729,215000.0
2008-11-10 14:30:00,4.03,4.05,4.01,4.01,99000.0,3.6821,3.7003,3.6638,3.6638,99000.0
2008-11-10 15:00:00,4.02,4.05,3.98,4.02,183500.0,3.6729,3.7003,3.6364,3.6729,183500.0
2008-11-10 15:30:00,4.02,4.06,3.99,4.03,287500.0,3.6729,3.7095,3.6455,3.6821,287500.0
2008-11-11 09:30:00,3.98,3.99,3.95,3.95,433000.0,3.6364,3.6455,3.609,3.609,433000.0
2008-11-11 10:00:00,3.96,4.01,3.96,4.0,137000.0,3.6181,3.6638,3.6181,3.6546,137000.0
2008-11-11 10:30:00,3.99,4.02,3.96,3.96,253000.0,3.6455,3.6729,3.6181,3.6181,253000.0
2008-11-11 11:00:00,3.96,4.03,3.96,4.02,191500.0,3.6181,3.6821,3.6181,3.6729,191500.0
2008-11-11 11:30:00,4.02,4.02,3.99,3.99,56500.0,3.6729,3.6729,3.6455,3.6455,56500.0
2008-11-11 12:00:00,3.99,3.99,3.95,3.96,123000.0,3.6455,3.6455,3.609,3.6181,123000.0
2008-11-11 12:30:00,3.96,3.97,3.94,3.96,71000.0,3.6181,3.6272,3.5998,3.6181,71000.0
2008-11-11 13:00:00,3.97,4.0,3.93,3.95,157500.0,3.6272,3.6546,3.5907,3.609,157500.0
2008-11-11 13:30:00,3.95,4.04,3.94,4.04,71500.0,3.609,3.6912,3.5998,3.6912,71500.0
2008-11-11 14:00:00,4.04,4.12,4.01,4.12,427500.0,3.6912,3.7643,3.6638,3.7643,427500.0
2008-11-11 14:30:00,4.12,4.17,4.05,4.05,508000.0,3.7643,3.81,3.7003,3.7003,508000.0
2008-11-11 15:00:00,4.05,4.11,4.03,4.09,221000.0,3.7003,3.7551,3.6821,3.7369,221000.0
2008-11-11 15:30:00,4.07,4.07,4.0,4.0,429000.0,3.7186,3.7186,3.6546,3.6546,429000.0
2008-11-12 09:30:00,3.88,3.99,3.88,3.9,329500.0,3.545,3.6455,3.545,3.5633,329500.0
2008-11-12 10:00:00,3.9,3.91,3.74,3.75,428000.0,3.5633,3.5724,3.4171,3.4262,428000.0
2008-11-12 10:30:00,3.75,3.79,3.7,3.77,254500.0,3.4262,3.4628,3.3805,3.4445,254500.0
2008-11-12 11:00:00,3.76,3.77,3.66,3.67,900000.0,3.4354,3.4445,3.344,3.3531,900000.0
2008-11-12 11:30:00,3.67,3.68,3.54,3.56,475000.0,3.3531,3.3623,3.2344,3.2526,475000.0
2008-11-12 12:00:00,3.56,3.57,3.42,3.47,549000.0,3.2526,3.2618,3.1247,3.1704,549000.0
2008-11-12 12:30:00,3.47,3.51,3.45,3.5,355500.0,3.1704,3.207,3.1521,3.1978,355500.0
2008-11-12 13:00:00,3.5,3.53,3.48,3.52,472000.0,3.1978,3.2252,3.1795,3.2161,472000.0
2008-11-12 13:30:00,3.53,3.56,3.49,3.5,149000.0,3.2252,3.2526,3.1887,3.1978,149000.0
2008-11-12 14:00:00,3.5,3.5,3.46,3.48,221000.0,3.1978,3.1978,3.1613,3.1795,221000.0
2008-11-12 14:30:00,3.49,3.49,3.38,3.4,617000.0,3.1887,3.1887,3.0882,3.1064,617000.0
2008-11-12 15:00:00,3.4,3.4,3.35,3.36,469500.0,3.1064,3.1064,3.0608,3.0699,469500.0
2008-11-12 15:30:00,3.36,3.44,3.31,3.31,1154500.0,3.0699,3.143,3.0242,3.0242,1154500.0
2008-11-13 09:30:00,3.18,3.22,2.92,2.94,1663500.0,2.9054,2.942,2.6679,2.6862,1663500.0
2008-11-13 10:00:00,2.93,3.12,2.92,3.1,471000.0,2.677,2.8506,2.6679,2.8324,471000.0
2008-11-13 10:30:00,3.1,3.17,3.08,3.13,484000.0,2.8324,2.8963,2.8141,2.8598,484000.0
2008-11-13 11:00:00,3.13,3.21,3.11,3.2,440000.0,2.8598,2.9329,2.8415,2.9237,440000.0
2008-11-13 11:30:00,3.2,3.26,3.16,3.18,535000.0,2.9237,2.9785,2.8872,2.9054,535000.0
2008-11-13 12:00:00,3.17,3.18,3.07,3.08,349500.0,2.8963,2.9054,2.8049,2.8141,349500.0
2008-11-13 12:30:00,3.08,3.12,3.05,3.06,456000.0,2.8141,2.8506,2.7867,2.7958,456000.0
2008-11-13 13:00:00,3.06,3.22,3.04,3.22,531000.0,2.7958,2.942,2.7775,2.942,531000.0
2008-11-13 13:30:00,3.22,3.4,3.22,3.26,777500.0,2.942,3.1064,2.942,2.9785,777500.0
2008-11-13 14:00:00,3.26,3.43,3.26,3.43,255000.0,2.9785,3.1339,2.9785,3.1339,255000.0
2008-11-13 14:30:00,3.42,3.49,3.34,3.47,611500.0,3.1247,3.1887,3.0516,3.1704,611500.0
2008-11-13 15:00:00,3.47,3.55,3.38,3.54,719500.0,3.1704,3.2435,3.0882,3.2344,719500.0
2008-11-13 15:30:00,3.55,3.61,3.5,3.61,1214000.0,3.2435,3.2983,3.1978,3.2983,1214000.0
2008-11-14 09:30:00,3.54,3.69,3.31,3.64,393500.0,3.2344,3.3714,3.0242,3.3257,393500.0
2008-11-14 10:00:00,3.65,3.65,3.57,3.61,269000.0,3.3349,3.3349,3.2618,3.2983,269000.0
2008-11-14 10:30:00,3.61,3.64,3.57,3.63,249000.0,3.2983,3.3257,3.2618,3.3166,249000.0
2008-11-14 11:00:00,3.63,3.63,3.56,3.56,267500.0,3.3166,3.3166,3.2526,3.2526,267500.0
2008-11-14 11:30:00,3.56,3.56,3.51,3.51,163500.0,3.2526,3.2526,3.207,3.207,163500.0
2008-11-14 12:00:00,3.51,3.52,3.47,3.51,326000.0,3.207,3.2161,3.1704,3.207,326000.0
2008-11-14 12:30:00,3.51,3.54,3.48,3.51,226500.0,3.207,3.2344,3.1795,3.207,226500.0
2008-11-14 13:00:00,3.5,3.51,3.44,3.51,152500.0,3.1978,3.207,3.143,3.207,152500.0
2008-11-14 13:30:00,3.52,3.54,3.47,3.49,231000.0,3.2161,3.2344,3.1704,3.1887,231000.0
2008-11-14 14:00:00,3.49,3.55,3.49,3.51,301000.0,3.1887,3.2435,3.1887,3.207,301000.0
2008-11-14 14:30:00,3.51,3.61,3.48,3.61,257500.0,3.207,3.2983,3.1795,3.2983,257500.0
2008-11-14 15:00:00,3.61,3.62,3.51,3.53,214500.0,3.2983,3.3075,3.207,3.2252,214500.0
2008-11-14 15:30:00,3.53,3.53,3.38,3.38,695000.0,3.2252,3.2252,3.0882,3.0882,695000.0
2008-11-17 09:30:00,3.36,3.48,3.36,3.41,369500.0,3.0699,3.1795,3.0699,3.1156,369500.0
2008-11-17 10:00:00,3.4,3.41,3.38,3.41,378000.0,3.1064,3.1156,3.0882,3.1156,378000.0
2008-11-17 10:30:00,3.41,3.45,3.4,3.4,216500.0,3.1156,3.1521,3.1064,3.1064,216500.0
2008-11-17 11:00:00,3.4,3.47,3.4,3.46,133500.0,3.1064,3.1704,3.1064,3.1613,133500.0
2008-11-17 11:30:00,3.46,3.52,3.46,3.52,145000.0,3.1613,3.2161,3.1613,3.2161,145000.0
2008-11-17 12:00:00,3.52,3.54,3.5,3.51,112500.0,3.2161,3.2344,3.1978,3.207,112500.0
2008-11-17 12:30:00,3.52,3.56,3.5,3.52,108500.0,3.2161,3.2526,3.1978,3.2161,108500.0
2008-11-17 13:00:00,3.52,3.52,3.48,3.51,86500.0,3.2161,3.2161,3.1795,3.207,86500.0
2008-11-17 13:30:00,3.51,3.51,3.47,3.48,103000.0,3.207,3.207,3.1704,3.1795,103000.0
2008-11-17 14:00:00,3.49,3.49,3.42,3.42,232500.0,3.1887,3.1887,3.1247,3.1247,232500.0
2008-11-17 14:30:00,3.43,3.48,3.41,3.45,257000.0,3.1339,3.1795,3.1156,3.1521,257000.0
2008-11-17 15:00:00,3.45,3.48,3.42,3.44,316500.0,3.1521,3.1795,3.1247,3.143,316500.0
2008-11-17 15:30:00,3.44,3.46,3.4,3.42,393500.0,3.143,3.1613,3.1064,3.1247,393500.0
2008-11-18 09:30:00,3.42,3.48,3.38,3.46,222000.0,3.1247,3.1795,3.0882,3.1613,222000.0
2008-11-18 10:00:00,3.45,3.48,3.42,3.47,227500.0,3.1521,3.1795,3.1247,3.1704,227500.0
2008-11-18 10:30:00,3.47,3.47,3.44,3.45,188500.0,3.1704,3.1704,3.143,3.1521,188500.0
2008-11-18 11:00:00,3.45,3.48,3.43,3.46,140500.0,3.1521,3.1795,3.1339,3.1613,140500.0
2008-11-18 11:30:00,3.46,3.56,3.45,3.54,104500.0,3.1613,3.2526,3.1521,3.2344,104500.0
2008-11-18 12:00:00,3.53,3.53,3.44,3.44,145000.0,3.2252,3.2252,3.143,3.143,145000.0
2008-11-18 12:30:00,3.44,3.45,3.42,3.44,156500.0,3.143,3.1521,3.1247,3.143,156500.0
2008-11-18 13:00:00,3.44,3.44,3.39,3.44,169000.0,3.143,3.143,3.0973,3.143,169000.0
2008-11-18 13:30:00,3.43,3.43,3.34,3.38,164500.0,3.1339,3.1339,3.0516,3.0882,164500.0
2008-11-18 14:00:00,3.38,3.43,3.36,3.41,185000.0,3.0882,3.1339,3.0699,3.1156,185000.0
2008-11-18 14:30:00,3.41,3.42,3.36,3.36,269500.0,3.1156,3.1247,3.0699,3.0699,269500.0
2008-11-18 15:00:00,3.36,3.47,3.35,3.43,316000.0,3.0699,3.1704,3.0608,3.1339,316000.0
2008-11-18 15:30:00,3.41,3.49,3.37,3.48,560000.0,3.1156,3.1887,3.079,3.1795,560000.0
2008-11-19 09:30:00,3.47,3.52,3.38,3.44,113000.0,3.1704,3.2161,3.0882,3.143,113000.0
2008-11-19 10:00:00,3.44,3.48,3.4,3.41,168000.0,3.143,3.1795,3.1064,3.1156,168000.0
2008-11-19 10:30:00,3.41,3.43,3.33,3.35,291000.0,3.1156,3.1339,3.0425,3.0608,291000.0
2008-11-19 11:00:00,3.36,3.38,3.32,3.32,111000.0,3.0699,3.0882,3.0334,3.0334,111000.0
2008-11-19 11:30:00,3.33,3.35,3.29,3.34,171500.0,3.0425,3.0608,3.0059,3.0516,171500.0
2008-11-19 12:00:00,3.32,3.34,3.28,3.28,81000.0,3.0334,3.0516,2.9968,2.9968,81000.0
2008-11-19 12:30:00,3.29,3.31,3.28,3.29,87000.0,3.0059,3.0242,2.9968,3.0059,87000.0
2008-11-19 13:00:00,3.29,3.33,3.29,3.3,72000.0,3.0059,3.0425,3.0059,3.0151,72000.0
2008-11-19 13:30:00,3.3,3.36,3.28,3.33,72000.0,3.0151,3.0699,2.9968,3.0425,72000.0
2008-11-19 14:00:00,3.33,3.34,3.28,3.31,73500.0,3.0425,3.0516,2.9968,3.0242,73500.0
2008-11-19 14:30:00,3.3,3.37,3.28,3.33,105000.0,3.0151,3.079,2.9968,3.0425,105000.0
2008-11-19 15:00:00,3.32,3.36,3.28,3.3,162000.0,3.0334,3.0699,2.9968,3.0151,162000.0
2008-11-19 15:30:00,3.29,3.33,3.21,3.21,570500.0,3.0059,3.0425,2.9329,2.9329,570500.0
2008-11-20 09:30:00,3.19,3.2,3.07,3.08,230000.0,2.9146,2.9237,2.8049,2.8141,230000.0
2008-11-20 10:00:00,3.08,3.11,3.02,3.06,228500.0,2.8141,2.8415,2.7593,2.7958,228500.0
2008-11-20 10:30:00,3.08,3.18,3.08,3.17,218500.0,2.8141,2.9054,2.8141,2.8963,218500.0
2008-11-20 11:00:00,3.18,3.26,3.16,3.23,199000.0,2.9054,2.9785,2.8872,2.9511,199000.0
2008-11-20 11:30:00,3.22,3.26,3.19,3.21,149000.0,2.942,2.9785,2.9146,2.9329,149000.0
2008-11-20 12:00:00,3.21,3.28,3.17,3.27,122000.0,2.9329,2.9968,2.8963,2.9877,122000.0
2008-11-20 12:30:00,3.27,3.31,3.2,3.21,174000.0,2.9877,3.0242,2.9237,2.9329,174000.0
2008-11-20 13:00:00,3.2,3.23,3.16,3.19,73000.0,2.9237,2.9511,2.8872,2.9146,73000.0
2008-11-20 13:30:00,3.19,3.23,3.16,3.19,70500.0,2.9146,2.9511,2.8872,2.9146,70500.0
2008-11-20 14:00:00,3.2,3.2,3.12,3.13,91500.0,2.9237,2.9237,2.8506,2.8598,91500.0
2008-11-20 14:30:00,3.12,3.14,3.06,3.09,106500.0,2.8506,2.8689,2.7958,2.8232,106500.0
2008-11-20 15:00:00,3.09,3.12,3.03,3.06,188500.0,2.8232,2.8506,2.7684,2.7958,188500.0
2008-11-20 15:30:00,3.06,3.09,2.96,2.97,704500.0,2.7958,2.8232,2.7044,2.7136,704500.0
2008-11-21 09:30:00,3.0,3.15,2.94,2.96,503500.0,2.741,2.878,2.6862,2.7044,503500.0
2008-11-21 10:00:00,2.97,3.01,2.93,2.96,227500.0,2.7136,2.7501,2.677,2.7044,227500.0
2008-11-21 10:30:00,2.96,2.98,2.86,2.87,171000.0,2.7044,2.7227,2.6131,2.6222,171000.0
2008-11-21 11:00:00,2.87,2.96,2.84,2.95,167000.0,2.6222,2.7044,2.5948,2.6953,167000.0
2008-11-21 11:30:00,2.96,3.01,2.96,2.96,160500.0,2.7044,2.7501,2.7044,2.7044,160500.0
2008-11-21 12:00:00,2.96,3.0,2.95,2.98,109000.0,2.7044,2.741,2.6953,2.7227,109000.0
2008-11-21 12:30:00,2.97,3.04,2.96,3.01,193000.0,2.7136,2.7775,2.7044,2.7501,193000.0
2008-11-21 13:00:00,3.01,3.03,2.99,3.01,128500.0,2.7501,2.7684,2.7318,2.7501,128500.0
2008-11-21 13:30:00,3.01,3.02,2.98,2.98,183000.0,2.7501,2.7593,2.7227,2.7227,183000.0
2008-11-21 14:00:00,2.97,3.03,2.97,3.01,181000.0,2.7136,2.7684,2.7136,2.7501,181000.0
2008-11-21 14:30:00,3.01,3.01,2.96,2.98,202000.0,2.7501,2.7501,2.7044,2.7227,202000.0
2008-11-21 15:00:00,2.98,3.11,2.98,3.09,321000.0,2.7227,2.8415,2.7227,2.8232,321000.0
2008-11-21 15:30:00,3.09,3.2,3.06,3.2,724000.0,2.8232,2.9237,2.7958,2.9237,724000.0
2008-11-24 09:30:00,3.26,3.31,3.14,3.24,733000.0,2.9785,3.0242,2.8689,2.9603,733000.0
2008-11-24 10:00:00,3.24,3.33,3.24,3.33,269000.0,2.9603,3.0425,2.9603,3.0425,269000.0
2008-11-24 10:30:00,3.33,3.38,3.28,3.3,285500.0,3.0425,3.0882,2.9968,3.0151,285500.0
2008-11-24 11:00:00,3.31,3.32,3.23,3.25,299000.0,3.0242,3.0334,2.9511,2.9694,299000.0
2008-11-24 11:30:00,3.25,3.29,3.23,3.27,189000.0,2.9694,3.0059,2.9511,2.9877,189000.0
2008-11-24 12:00:00,3.27,3.29,3.25,3.25,197500.0,2.9877,3.0059,2.9694,2.9694,197500.0
2008-11-24 12:30:00,3.26,3.31,3.25,3.29,162500.0,2.9785,3.0242,2.9694,3.0059,162500.0
2008-11-24 13:00:00,3.29,3.31,3.26,3.29,106500.0,3.0059,3.0242,2.9785,3.0059,106500.0
2008-11-24 13:30:00,3.29,3.32,3.28,3.32,142500.0,3.0059,3.0334,2.9968,3.0334,142500.0
2008-11-24 14:00:00,3.32,3.33,3.29,3.32,177500.0,3.0334,3.0425,3.0059,3.0334,177500.0
2008-11-24 14:30:00,3.32,3.35,3.29,3.34,198000.0,3.0334,3.0608,3.0059,3.0516,198000.0
2008-11-24 15:00:00,3.33,3.41,3.32,3.4,329000.0,3.0425,3.1156,3.0334,3.1064,329000.0
2008-11-24 15:30:00,3.4,3.42,3.27,3.36,709000.0,3.1064,3.1247,2.9877,3.0699,709000.0
2008-11-25 09:30:00,3.41,3.41,3.28,3.4,266000.0,3.1156,3.1156,2.9968,3.1064,266000.0
2008-11-25 10:00:00,3.4,3.45,3.38,3.41,232500.0,3.1064,3.1521,3.0882,3.1156,232500.0
2008-11-25 10:30:00,3.42,3.43,3.34,3.35,228000.0,3.1247,3.1339,3.0516,3.0608,228000.0
2008-11-25 11:00:00,3.36,3.37,3.3,3.36,179500.0,3.0699,3.079,3.0151,3.0699,179500.0
2008-11-25 11:30:00,3.36,3.4,3.35,3.38,147500.0,3.0699,3.1064,3.0608,3.0882,147500.0
2008-11-25 12:00:00,3.37,3.39,3.35,3.37,107500.0,3.079,3.0973,3.0608,3.079,107500.0
2008-11-25 12:30:00,3.37,3.38,3.34,3.35,128000.0,3.079,3.0882,3.0516,3.0608,128000.0
2008-11-25 13:00:00,3.35,3.4,3.34,3.39,99500.0,3.0608,3.1064,3.0516,3.0973,99500.0
2008-11-25 13:30:00,3.4,3.42,3.39,3.39,119500.0,3.1064,3.1247,3.0973,3.0973,119500.0
2008-11-25 14:00:00,3.39,3.4,3.34,3.36,160500.0,3.0973,3.1064,3.0516,3.0699,160500.0
2008-11-25 14:30:00,3.36,3.42,3.35,3.42,136500.0,3.0699,3.1247,3.0608,3.1247,136500.0
2008-11-25 15:00:00,3.42,3.45,3.38,3.42,238000.0,3.1247,3.1521,3.0882,3.1247,238000.0
2008-11-25 15:30:00,3.42,3.49,3.39,3.48,449500.0,3.1247,3.1887,3.0973,3.1795,449500.0
2008-11-26 09:30:00,3.39,3.53,3.34,3.52,162500.0,3.0973,3.2252,3.0516,3.2161,162500.0
2008-11-26 10:00:00,3.53,3.64,3.53,3.62,162500.0,3.2252,3.3257,3.2252,3.3075,162500.0
2008-11-26 10:30:00,3.62,3.63,3.57,3.61,153000.0,3.3075,3.3166,3.2618,3.2983,153000.0
2008-11-26 11:00:00,3.61,3.62,3.57,3.6,265000.0,3.2983,3.3075,3.2618,3.2892,265000.0
2008-11-26 11:30:00,3.6,3.7,3.6,3.7,382000.0,3.2892,3.3805,3.2892,3.3805,382000.0
2008-11-26 12:00:00,3.7,3.74,3.69,3.71,191000.0,3.3805,3.4171,3.3714,3.3897,191000.0
2008-11-26 12:30:00,3.7,3.74,3.68,3.73,120000.0,3.3805,3.4171,3.3623,3.408,120000.0
2008-11-26 13:00:00,3.74,3.76,3.71,3.75,154000.0,3.4171,3.4354,3.3897,3.4262,154000.0
2008-11-26 13:30:00,3.75,3.75,3.69,3.69,167500.0,3.4262,3.4262,3.3714,3.3714,167500.0
2008-11-26 14:00:00,3.7,3.77,3.69,3.77,252500.0,3.3805,3.4445,3.3714,3.4445,252500.0
2008-11-26 14:30:00,3.77,3.83,3.77,3.82,258500.0,3.4445,3.4993,3.4445,3.4902,258500.0
2008-11-26 15:00:00,3.82,3.87,3.8,3.83,275500.0,3.4902,3.5359,3.4719,3.4993,275500.0
2008-11-26 15:30:00,3.83,3.89,3.77,3.84,791000.0,3.4993,3.5541,3.4445,3.5085,791000.0
2008-11-28 09:30:00,3.86,3.95,3.85,3.92,242500.0,3.5267,3.609,3.5176,3.5816,242500.0
2008-11-28 10:00:00,3.91,3.93,3.87,3.91,236000.0,3.5724,3.5907,3.5359,3.5724,236000.0
2008-11-28 10:30:00,3.91,3.93,3.89,3.93,131500.0,3.5724,3.5907,3.5541,3.5907,131500.0
2008-11-28 11:00:00,3.93,3.93,3.88,3.92,80000.0,3.5907,3.5907,3.545,3.5816,80000.0
2008-11-28 11:30:00,3.92,3.95,3.9,3.93,96500.0,3.5816,3.609,3.5633,3.5907,96500.0
2008-11-28 12:00:00,3.93,3.96,3.92,3.95,182500.0,3.5907,3.6181,3.5816,3.609,182500.0
2008-11-28 12:30:00,3.94,4.01,3.93,4.01,422500.0,3.5998,3.6638,3.5907,3.6638,422500.0
2008-12-01 09:30:00,3.88,3.93,3.75,3.75,239000.0,3.545,3.5907,3.4262,3.4262,239000.0
2008-12-01 10:00:00,3.75,3.78,3.75,3.76,79000.0,3.4262,3.4536,3.4262,3.4354,79000.0
2008-12-01 10:30:00,3.76,3.8,3.75,3.8,199500.0,3.4354,3.4719,3.4262,3.4719,199500.0
2008-12-01 11:00:00,3.8,3.82,3.79,3.8,157500.0,3.4719,3.4902,3.4628,3.4719,157500.0
2008-12-01 11:30:00,3.8,3.84,3.8,3.81,177500.0,3.4719,3.5085,3.4719,3.481,177500.0
2008-12-01 12:00:00,3.81,3.82,3.79,3.79,334500.0,3.481,3.4902,3.4628,3.4628,334500.0
2008-12-01 12:30:00,3.79,3.79,3.74,3.75,181000.0,3.4628,3.4628,3.4171,3.4262,181000.0
2008-12-01 13:00:00,3.75,3.79,3.75,3.77,150500.0,3.4262,3.4628,3.4262,3.4445,150500.0
2008-12-01 13:30:00,3.77,3.8,3.74,3.78,228500.0,3.4445,3.4719,3.4171,3.4536,228500.0
2008-12-01 14:00:00,3.78,3.78,3.7,3.71,140000.0,3.4536,3.4536,3.3805,3.3897,140000.0
2008-12-01 14:30:00,3.72,3.74,3.7,3.7,174500.0,3.3988,3.4171,3.3805,3.3805,174500.0
2008-12-01 15:00:00,3.7,3.73,3.66,3.68,315000.0,3.3805,3.408,3.344,3.3623,315000.0
2008-12-01 15:30:00,3.67,3.67,3.52,3.54,1011500.0,3.3531,3.3531,3.2161,3.2344,1011500.0
2008-12-02 09:30:00,3.59,3.69,3.55,3.66,532000.0,3.28,3.3714,3.2435,3.344,532000.0
2008-12-02 10:00:00,3.67,3.76,3.65,3.72,200000.0,3.3531,3.4354,3.3349,3.3988,200000.0
2008-12-02 10:30:00,3.73,3.73,3.66,3.66,567500.0,3.408,3.408,3.344,3.344,567500.0
2008-12-02 11:00:00,3.66,3.68,3.64,3.67,348500.0,3.344,3.3623,3.3257,3.3531,348500.0
2008-12-02 11:30:00,3.67,3.68,3.61,3.63,369500.0,3.3531,3.3623,3.2983,3.3166,369500.0
2008-12-02 12:00:00,3.64,3.64,3.6,3.63,203500.0,3.3257,3.3257,3.2892,3.3166,203500.0
2008-12-02 12:30:00,3.63,3.64,3.61,3.62,221500.0,3.3166,3.3257,3.2983,3.3075,221500.0
2008-12-02 13:00:00,3.62,3.64,3.61,3.63,268000.0,3.3075,3.3257,3.2983,3.3166,268000.0
2008-12-02 13:30:00,3.64,3.64,3.59,3.59,328500.0,3.3257,3.3257,3.28,3.28,328500.0
2008-12-02 14:00:00,3.59,3.61,3.57,3.59,267000.0,3.28,3.2983,3.2618,3.28,267000.0
2008-12-02 14:30:00,3.59,3.67,3.58,3.66,237000.0,3.28,3.3531,3.2709,3.344,237000.0
2008-12-02 15:00:00,3.66,3.74,3.6,3.72,240500.0,3.344,3.4171,3.2892,3.3988,240500.0
2008-12-02 15:30:00,3.72,3.76,3.65,3.75,257500.0,3.3988,3.4354,3.3349,3.4262,257500.0
2008-12-03 09:30:00,3.64,3.78,3.56,3.7,389000.0,3.3257,3.4536,3.2526,3.3805,389000.0
2008-12-03 10:00:00,3.69,3.72,3.66,3.69,196000.0,3.3714,3.3988,3.344,3.3714,196000.0
2008-12-03 10:30:00,3.7,3.77,3.67,3.74,471500.0,3.3805,3.4445,3.3531,3.4171,471500.0
2008-12-03 11:00:00,3.74,3.75,3.71,3.72,640000.0,3.4171,3.4262,3.3897,3.3988,640000.0
2008-12-03 11:30:00,3.72,3.74,3.69,3.72,473500.0,3.3988,3.4171,3.3714,3.3988,473500.0
2008-12-03 12:00:00,3.72,3.72,3.63,3.67,280500.0,3.3988,3.3988,3.3166,3.3531,280500.0
2008-12-03 12:30:00,3.66,3.69,3.65,3.67,148000.0,3.344,3.3714,3.3349,3.3531,148000.0
2008-12-03 13:00:00,3.66,3.67,3.6,3.6,201000.0,3.344,3.3531,3.2892,3.2892,201000.0
2008-12-03 13:30:00,3.6,3.61,3.53,3.55,190500.0,3.2892,3.2983,3.2252,3.2435,190500.0
2008-12-03 14:00:00,3.55,3.63,3.53,3.61,231000.0,3.2435,3.3166,3.2252,3.2983,231000.0
2008-12-03 14:30:00,3.6,3.67,3.6,3.61,383500.0,3.2892,3.3531,3.2892,3.2983,383500.0
2008-12-03 15:00:00,3.62,3.65,3.58,3.62,284000.0,3.3075,3.3349,3.2709,3.3075,284000.0
2008-12-03 15:30:00,3.62,3.66,3.59,3.63,917500.0,3.3075,3.344,3.28,3.3166,917500.0
2008-12-04 09:30:00,3.6,3.65,3.51,3.61,499500.0,3.2892,3.3349,3.207,3.2983,499500.0
2008-12-04 10:00:00,3.6,3.66,3.58,3.59,378500.0,3.2892,3.344,3.2709,3.28,378500.0
2008-12-04 10:30:00,3.6,3.66,3.59,3.65,197000.0,3.2892,3.344,3.28,3.3349,197000.0
2008-12-04 11:00:00,3.65,3.66,3.6,3.64,163000.0,3.3349,3.344,3.2892,3.3257,163000.0
2008-12-04 11:30:00,3.64,3.66,3.6,3.64,142500.0,3.3257,3.344,3.2892,3.3257,142500.0
2008-12-04 12:00:00,3.64,3.64,3.56,3.58,75500.0,3.3257,3.3257,3.2526,3.2709,75500.0
2008-12-04 12:30:00,3.58,3.59,3.56,3.58,275000.0,3.2709,3.28,3.2526,3.2709,275000.0
2008-12-04 13:00:00,3.58,3.58,3.53,3.55,105500.0,3.2709,3.2709,3.2252,3.2435,105500.0
2008-12-04 13:30:00,3.55,3.61,3.54,3.58,97500.0,3.2435,3.2983,3.2344,3.2709,97500.0
2008-12-04 14:00:00,3.58,3.61,3.57,3.59,111500.0,3.2709,3.2983,3.2618,3.28,111500.0
2008-12-04 14:30:00,3.59,3.62,3.55,3.57,135000.0,3.28,3.3075,3.2435,3.2618,135000.0
2008-12-04 15:00:00,3.55,3.56,3.43,3.44,308000.0,3.2435,3.2526,3.1339,3.143,308000.0
2008-12-04 15:30:00,3.43,3.51,3.39,3.48,432500.0,3.1339,3.207,3.0973,3.1795,432500.0
2008-12-05 09:30:00,3.44,3.56,3.44,3.52,303000.0,3.143,3.2526,3.143,3.2161,303000.0
2008-12-05 10:00:00,3.51,3.55,3.48,3.54,370000.0,3.207,3.2435,3.1795,3.2344,370000.0
2008-12-05 10:30:00,3.53,3.61,3.52,3.59,354500.0,3.2252,3.2983,3.2161,3.28,354500.0
2008-12-05 11:00:00,3.59,3.6,3.54,3.55,241000.0,3.28,3.2892,3.2344,3.2435,241000.0
2008-12-05 11:30:00,3.55,3.57,3.54,3.56,199500.0,3.2435,3.2618,3.2344,3.2526,199500.0
2008-12-05 12:00:00,3.56,3.59,3.55,3.57,280500.0,3.2526,3.28,3.2435,3.2618,280500.0
2008-12-05 12:30:00,3.57,3.58,3.55,3.56,201000.0,3.2618,3.2709,3.2435,3.2526,201000.0
2008-12-05 13:00:00,3.56,3.58,3.55,3.56,216500.0,3.2526,3.2709,3.2435,3.2526,216500.0
2008-12-05 13:30:00,3.57,3.62,3.57,3.58,610500.0,3.2618,3.3075,3.2618,3.2709,610500.0
2008-12-05 14:00:00,3.59,3.61,3.55,3.58,312500.0,3.28,3.2983,3.2435,3.2709,312500.0
2008-12-05 14:30:00,3.58,3.64,3.58,3.64,631500.0,3.2709,3.3257,3.2709,3.3257,631500.0
2008-12-05 15:00:00,3.64,3.65,3.56,3.63,415500.0,3.3257,3.3349,3.2526,3.3166,415500.0
2008-12-05 15:30:00,3.64,3.67,3.58,3.63,1543500.0,3.3257,3.3531,3.2709,3.3166,1543500.0
2008-12-08 09:30:00,3.73,4.04,3.7,3.97,481500.0,3.408,3.6912,3.3805,3.6272,481500.0
2008-12-08 10:00:00,3.96,4.0,3.92,3.96,260000.0,3.6181,3.6546,3.5816,3.6181,260000.0
2008-12-08 10:30:00,3.96,4.03,3.96,3.99,236500.0,3.6181,3.6821,3.6181,3.6455,236500.0
2008-12-08 11:00:00,3.99,4.08,3.99,4.06,273000.0,3.6455,3.7277,3.6455,3.7095,273000.0
2008-12-08 11:30:00,4.06,4.16,4.05,4.13,452500.0,3.7095,3.8008,3.7003,3.7734,452500.0
2008-12-08 12:00:00,4.14,4.14,4.11,4.14,386000.0,3.7826,3.7826,3.7551,3.7826,386000.0
2008-12-08 12:30:00,4.14,4.17,4.12,4.16,577000.0,3.7826,3.81,3.7643,3.8008,577000.0
2008-12-08 13:00:00,4.16,4.24,4.16,4.21,378000.0,3.8008,3.8739,3.8008,3.8465,378000.0
2008-12-08 13:30:00,4.2,4.21,4.11,4.13,243500.0,3.8374,3.8465,3.7551,3.7734,243500.0
2008-12-08 14:00:00,4.13,4.22,4.13,4.2,140000.0,3.7734,3.8557,3.7734,3.8374,140000.0
2008-12-08 14:30:00,4.2,4.26,4.16,4.24,274000.0,3.8374,3.8922,3.8008,3.8739,274000.0
2008-12-08 15:00:00,4.24,4.27,4.2,4.23,316500.0,3.8739,3.9013,3.8374,3.8648,316500.0
2008-12-08 15:30:00,4.23,4.26,4.14,4.21,525500.0,3.8648,3.8922,3.7826,3.8465,525500.0
2008-12-09 09:30:00,4.15,4.24,4.05,4.18,235000.0,3.7917,3.8739,3.7003,3.8191,235000.0
2008-12-09 10:00:00,4.18,4.3,4.17,4.26,232000.0,3.8191,3.9287,3.81,3.8922,232000.0
2008-12-09 10:30:00,4.26,4.36,4.25,4.34,317500.0,3.8922,3.9836,3.8831,3.9653,317500.0
2008-12-09 11:00:00,4.33,4.35,4.19,4.19,242500.0,3.9562,3.9744,3.8282,3.8282,242500.0
2008-12-09 11:30:00,4.2,4.26,4.19,4.23,153000.0,3.8374,3.8922,3.8282,3.8648,153000.0
2008-12-09 12:00:00,4.23,4.25,4.15,4.2,189500.0,3.8648,3.8831,3.7917,3.8374,189500.0
2008-12-09 12:30:00,4.2,4.22,4.15,4.17,155500.0,3.8374,3.8557,3.7917,3.81,155500.0
2008-12-09 13:00:00,4.17,4.18,4.11,4.12,113500.0,3.81,3.8191,3.7551,3.7643,113500.0
2008-12-09 13:30:00,4.11,4.13,4.08,4.1,84000.0,3.7551,3.7734,3.7277,3.746,84000.0
2008-12-09 14:00:00,4.1,4.1,4.01,4.02,141000.0,3.746,3.746,3.6638,3.6729,141000.0
2008-12-09 14:30:00,4.01,4.12,3.99,4.12,167500.0,3.6638,3.7643,3.6455,3.7643,167500.0
2008-12-09 15:00:00,4.12,4.17,4.06,4.07,199000.0,3.7643,3.81,3.7095,3.7186,199000.0
2008-12-09 15:30:00,4.06,4.13,4.04,4.08,372500.0,3.7095,3.7734,3.6912,3.7277,372500.0
2008-12-10 09:30:00,3.99,4.24,3.99,4.23,176500.0,3.6455,3.8739,3.6455,3.8648,176500.0
2008-12-10 10:00:00,4.22,4.34,4.22,4.3,141000.0,3.8557,3.9653,3.8557,3.9287,141000.0
2008-12-10 10:30:00,4.3,4.34,4.24,4.27,191500.0,3.9287,3.9653,3.8739,3.9013,191500.0
2008-12-10 11:00:00,4.28,4.3,4.25,4.25,154500.0,3.9105,3.9287,3.8831,3.8831,154500.0
2008-12-10 11:30:00,4.25,4.32,4.24,4.31,123500.0,3.8831,3.947,3.8739,3.9379,123500.0
2008-12-10 12:00:00,4.31,4.34,4.25,4.27,160500.0,3.9379,3.9653,3.8831,3.9013,160500.0
2008-12-10 12:30:00,4.27,4.31,4.25,4.29,161500.0,3.9013,3.9379,3.8831,3.9196,161500.0
2008-12-10 13:00:00,4.29,4.36,4.29,4.33,128500.0,3.9196,3.9836,3.9196,3.9562,128500.0
2008-12-10 13:30:00,4.33,4.34,4.26,4.28,143000.0,3.9562,3.9653,3.8922,3.9105,143000.0
2008-12-10 14:00:00,4.27,4.3,4.22,4.24,168000.0,3.9013,3.9287,3.8557,3.8739,168000.0
2008-12-10 14:30:00,4.23,4.27,4.22,4.24,128000.0,3.8648,3.9013,3.8557,3.8739,128000.0
2008-12-10 15:00:00,4.24,4.32,4.21,4.32,149500.0,3.8739,3.947,3.8465,3.947,149500.0
2008-12-10 15:30:00,4.32,4.32,4.24,4.28,469000.0,3.947,3.947,3.8739,3.9105,469000.0
2008-12-11 09:30:00,4.21,4.22,4.18,4.22,352500.0,3.8465,3.8557,3.8191,3.8557,352500.0
2008-12-11 10:00:00,4.23,4.24,4.19,4.21,185000.0,3.8648,3.8739,3.8282,3.8465,185000.0
2008-12-11 10:30:00,4.21,4.24,4.21,4.24,166500.0,3.8465,3.8739,3.8465,3.8739,166500.0
2008-12-11 11:00:00,4.24,4.25,4.21,4.22,295500.0,3.8739,3.8831,3.8465,3.8557,295500.0
2008-12-11 11:30:00,4.22,4.23,4.19,4.22,82500.0,3.8557,3.8648,3.8282,3.8557,82500.0
2008-12-11 12:00:00,4.22,4.24,4.21,4.22,212500.0,3.8557,3.8739,3.8465,3.8557,212500.0
2008-12-11 12:30:00,4.22,4.24,4.2,4.23,102500.0,3.8557,3.8739,3.8374,3.8648,102500.0
2008-12-11 13:00:00,4.23,4.24,4.2,4.24,327000.0,3.8648,3.8739,3.8374,3.8739,327000.0
2008-12-11 13:30:00,4.24,4.24,4.16,4.16,113500.0,3.8739,3.8739,3.8008,3.8008,113500.0
2008-12-11 14:00:00,4.16,4.18,4.09,4.15,247000.0,3.8008,3.8191,3.7369,3.7917,247000.0
2008-12-11 14:30:00,4.15,4.17,4.04,4.04,331500.0,3.7917,3.81,3.6912,3.6912,331500.0
2008-12-11 15:00:00,4.04,4.04,3.96,3.99,338000.0,3.6912,3.6912,3.6181,3.6455,338000.0
2008-12-11 15:30:00,3.99,4.03,3.94,3.98,458500.0,3.6455,3.6821,3.5998,3.6364,458500.0
2008-12-12 09:30:00,3.89,4.04,3.85,4.01,317500.0,3.5541,3.6912,3.5176,3.6638,317500.0
2008-12-12 10:00:00,4.02,4.07,3.97,4.06,289000.0,3.6729,3.7186,3.6272,3.7095,289000.0
2008-12-12 10:30:00,4.06,4.15,4.02,4.12,152000.0,3.7095,3.7917,3.6729,3.7643,152000.0
2008-12-12 11:00:00,4.12,4.17,4.09,4.09,89000.0,3.7643,3.81,3.7369,3.7369,89000.0
2008-12-12 11:30:00,4.09,4.13,4.07,4.11,98000.0,3.7369,3.7734,3.7186,3.7551,98000.0
2008-12-12 12:00:00,4.11,4.17,4.1,4.15,126000.0,3.7551,3.81,3.746,3.7917,126000.0
2008-12-12 12:30:00,4.14,4.28,4.14,4.24,148000.0,3.7826,3.9105,3.7826,3.8739,148000.0
2008-12-12 13:00:00,4.24,4.26,4.18,4.21,158000.0,3.8739,3.8922,3.8191,3.8465,158000.0
2008-12-12 13:30:00,4.22,4.23,4.14,4.17,149000.0,3.8557,3.8648,3.7826,3.81,149000.0
2008-12-12 14:00:00,4.16,4.24,4.13,4.17,177000.0,3.8008,3.8739,3.7734,3.81,177000.0
2008-12-12 14:30:00,4.18,4.27,4.13,4.25,192000.0,3.8191,3.9013,3.7734,3.8831,192000.0
2008-12-12 15:00:00,4.26,4.31,4.21,4.28,338000.0,3.8922,3.9379,3.8465,3.9105,338000.0
2008-12-12 15:30:00,4.28,4.32,4.25,4.31,556500.0,3.9105,3.947,3.8831,3.9379,556500.0
2008-12-15 09:30:00,4.35,4.45,4.3,4.36,259000.0,3.9744,4.0658,3.9287,3.9836,259000.0
2008-12-15 10:00:00,4.35,4.39,4.23,4.26,313500.0,3.9744,4.011,3.8648,3.8922,313500.0
2008-12-15 10:30:00,4.25,4.32,4.23,4.29,385000.0,3.8831,3.947,3.8648,3.9196,385000.0
2008-12-15 11:00:00,4.29,4.35,4.26,4.3,280000.0,3.9196,3.9744,3.8922,3.9287,280000.0
2008-12-15 11:30:00,4.31,4.38,4.28,4.34,760000.0,3.9379,4.0018,3.9105,3.9653,760000.0
2008-12-15 12:00:00,4.34,4.34,4.27,4.31,228000.0,3.9653,3.9653,3.9013,3.9379,228000.0
2008-12-15 12:30:00,4.3,4.31,4.25,4.25,473500.0,3.9287,3.9379,3.8831,3.8831,473500.0
2008-12-15 13:00:00,4.25,4.26,4.17,4.2,147000.0,3.8831,3.8922,3.81,3.8374,147000.0
2008-12-15 13:30:00,4.21,4.25,4.19,4.24,249500.0,3.8465,3.8831,3.8282,3.8739,249500.0
2008-12-15 14:00:00,4.24,4.26,4.21,4.23,68000.0,3.8739,3.8922,3.8465,3.8648,68000.0
2008-12-15 14:30:00,4.22,4.24,4.18,4.18,108000.0,3.8557,3.8739,3.8191,3.8191,108000.0
2008-12-15 15:00:00,4.18,4.19,4.11,4.13,172500.0,3.8191,3.8282,3.7551,3.7734,172500.0
2008-12-15 15:30:00,4.13,4.24,4.11,4.22,479500.0,3.7734,3.8739,3.7551,3.8557,479500.0
2008-12-16 09:30:00,4.31,4.4,4.22,4.36,188000.0,3.9379,4.0201,3.8557,3.9836,188000.0
2008-12-16 10:00:00,4.37,4.4,4.35,4.39,404000.0,3.9927,4.0201,3.9744,4.011,404000.0
2008-12-16 10:30:00,4.38,4.4,4.35,4.4,145500.0,4.0018,4.0201,3.9744,4.0201,145500.0
2008-12-16 11:00:00,4.4,4.46,4.4,4.44,148000.0,4.0201,4.0749,4.0201,4.0567,148000.0
2008-12-16 11:30:00,4.44,4.47,4.44,4.44,111000.0,4.0567,4.0841,4.0567,4.0567,111000.0
2008-12-16 12:00:00,4.44,4.44,4.41,4.43,155500.0,4.0567,4.0567,4.0292,4.0475,155500.0
2008-12-16 12:30:00,4.43,4.43,4.41,4.41,159000.0,4.0475,4.0475,4.0292,4.0292,159000.0
2008-12-16 13:00:00,4.41,4.42,4.37,4.37,292000.0,4.0292,4.0384,3.9927,3.9927,292000.0
2008-12-16 13:30:00,4.37,4.38,4.33,4.36,251500.0,3.9927,4.0018,3.9562,3.9836,251500.0
2008-12-16 14:00:00,4.35,4.41,4.31,4.39,157500.0,3.9744,4.0292,3.9379,4.011,157500.0
2008-12-16 14:30:00,4.4,4.43,4.33,4.39,220500.0,4.0201,4.0475,3.9562,4.011,220500.0
2008-12-16 15:00:00,4.4,4.59,4.38,4.56,454000.0,4.0201,4.1937,4.0018,4.1663,454000.0
2008-12-16 15:30:00,4.56,4.63,4.53,4.57,957500.0,4.1663,4.2303,4.1389,4.1754,957500.0
2008-12-17 09:30:00,4.4,4.62,4.4,4.57,291500.0,4.0201,4.2211,4.0201,4.1754,291500.0
2008-12-17 10:00:00,4.57,4.58,4.47,4.48,152500.0,4.1754,4.1846,4.0841,4.0932,152500.0
2008-12-17 10:30:00,4.48,4.52,4.44,4.48,115000.0,4.0932,4.1297,4.0567,4.0932,115000.0
2008-12-17 11:00:00,4.48,4.51,4.45,4.46,61500.0,4.0932,4.1206,4.0658,4.0749,61500.0
2008-12-17 11:30:00,4.46,4.5,4.45,4.5,64500.0,4.0749,4.1115,4.0658,4.1115,64500.0
2008-12-17 12:00:00,4.5,4.62,4.5,4.61,192000.0,4.1115,4.2211,4.1115,4.212,192000.0
2008-12-17 12:30:00,4.61,4.66,4.61,4.64,191000.0,4.212,4.2577,4.212,4.2394,191000.0
2008-12-17 13:00:00,4.64,4.65,4.61,4.63,163000.0,4.2394,4.2485,4.212,4.2303,163000.0
2008-12-17 13:30:00,4.62,4.71,4.62,4.71,292500.0,4.2211,4.3033,4.2211,4.3033,292500.0
2008-12-17 14:00:00,4.71,4.73,4.68,4.69,226000.0,4.3033,4.3216,4.2759,4.2851,226000.0
2008-12-17 14:30:00,4.69,4.7,4.64,4.69,312500.0,4.2851,4.2942,4.2394,4.2851,312500.0
2008-12-17 15:00:00,4.69,4.71,4.61,4.63,413000.0,4.2851,4.3033,4.212,4.2303,413000.0
2008-12-17 15:30:00,4.63,4.66,4.58,4.61,591500.0,4.2303,4.2577,4.1846,4.212,591500.0
2008-12-18 09:30:00,4.62,4.62,4.47,4.56,223000.0,4.2211,4.2211,4.0841,4.1663,223000.0
2008-12-18 10:00:00,4.57,4.66,4.57,4.65,133000.0,4.1754,4.2577,4.1754,4.2485,133000.0
2008-12-18 10:30:00,4.66,4.73,4.65,4.67,396500.0,4.2577,4.3216,4.2485,4.2668,396500.0
2008-12-18 11:00:00,4.67,4.7,4.61,4.63,318500.0,4.2668,4.2942,4.212,4.2303,318500.0
2008-12-18 11:30:00,4.64,4.67,4.62,4.67,44000.0,4.2394,4.2668,4.2211,4.2668,44000.0
2008-12-18 12:00:00,4.66,4.69,4.6,4.6,432000.0,4.2577,4.2851,4.2028,4.2028,432000.0
2008-12-18 12:30:00,4.61,4.64,4.59,4.62,363000.0,4.212,4.2394,4.1937,4.2211,363000.0
2008-12-18 13:00:00,4.62,4.67,4.61,4.65,235000.0,4.2211,4.2668,4.212,4.2485,235000.0
2008-12-18 13:30:00,4.65,4.67,4.63,4.65,339500.0,4.2485,4.2668,4.2303,4.2485,339500.0
2008-12-18 14:00:00,4.64,4.66,4.56,4.59,153500.0,4.2394,4.2577,4.1663,4.1937,153500.0
2008-12-18 14:30:00,4.59,4.61,4.56,4.58,249000.0,4.1937,4.212,4.1663,4.1846,249000.0
2008-12-18 15:00:00,4.57,4.57,4.46,4.47,145500.0,4.1754,4.1754,4.0749,4.0841,145500.0
2008-12-18 15:30:00,4.47,4.55,4.46,4.54,525000.0,4.0841,4.1572,4.0749,4.148,525000.0
2008-12-19 09:30:00,4.43,4.71,4.43,4.64,1500500.0,4.0475,4.3033,4.0475,4.2394,1500500.0
2008-12-19 10:00:00,4.64,4.75,4.64,4.75,472500.0,4.2394,4.3399,4.2394,4.3399,472500.0
2008-12-19 10:30:00,4.75,4.78,4.74,4.77,336000.0,4.3399,4.3673,4.3308,4.3582,336000.0
2008-12-19 11:00:00,4.76,4.76,4.68,4.69,375000.0,4.349,4.349,4.2759,4.2851,375000.0
2008-12-19 11:30:00,4.69,4.7,4.66,4.66,216000.0,4.2851,4.2942,4.2577,4.2577,216000.0
2008-12-19 12:00:00,4.66,4.7,4.65,4.67,288500.0,4.2577,4.2942,4.2485,4.2668,288500.0
2008-12-19 12:30:00,4.67,4.68,4.64,4.64,471000.0,4.2668,4.2759,4.2394,4.2394,471000.0
2008-12-19 13:00:00,4.64,4.66,4.63,4.65,349500.0,4.2394,4.2577,4.2303,4.2485,349500.0
2008-12-19 13:30:00,4.66,4.68,4.65,4.66,219000.0,4.2577,4.2759,4.2485,4.2577,219000.0
2008-12-19 14:00:00,4.67,4.7,4.64,4.68,214000.0,4.2668,4.2942,4.2394,4.2759,214000.0
2008-12-19 14:30:00,4.68,4.77,4.67,4.73,346500.0,4.2759,4.3582,4.2668,4.3216,346500.0
2008-12-19 15:00:00,4.72,4.72,4.64,4.68,504000.0,4.3125,4.3125,4.2394,4.2759,504000.0
2008-12-19 15:30:00,4.68,4.7,4.64,4.69,764000.0,4.2759,4.2942,4.2394,4.2851,764000.0
2008-12-22 09:30:00,4.71,4.71,4.46,4.49,465000.0,4.3033,4.3033,4.0749,4.1023,465000.0
2008-12-22 10:00:00,4.49,4.51,4.43,4.44,341500.0,4.1023,4.1206,4.0475,4.0567,341500.0
2008-12-22 10:30:00,4.44,4.47,4.44,4.46,268000.0,4.0567,4.0841,4.0567,4.0749,268000.0
2008-12-22 11:00:00,4.46,4.48,4.45,4.46,165500.0,4.0749,4.0932,4.0658,4.0749,165500.0
2008-12-22 11:30:00,4.45,4.47,4.43,4.47,104500.0,4.0658,4.0841,4.0475,4.0841,104500.0
2008-12-22 12:00:00,4.47,4.49,4.43,4.43,114500.0,4.0841,4.1023,4.0475,4.0475,114500.0
2008-12-22 12:30:00,4.42,4.48,4.41,4.46,81000.0,4.0384,4.0932,4.0292,4.0749,81000.0
2008-12-22 13:00:00,4.46,4.48,4.42,4.44,319500.0,4.0749,4.0932,4.0384,4.0567,319500.0
2008-12-22 13:30:00,4.45,4.46,4.41,4.43,83500.0,4.0658,4.0749,4.0292,4.0475,83500.0
2008-12-22 14:00:00,4.42,4.44,4.35,4.37,161500.0,4.0384,4.0567,3.9744,3.9927,161500.0
2008-12-22 14:30:00,4.37,4.41,4.32,4.33,313500.0,3.9927,4.0292,3.947,3.9562,313500.0
2008-12-22 15:00:00,4.33,4.35,4.31,4.33,263500.0,3.9562,3.9744,3.9379,3.9562,263500.0
2008-12-22 15:30:00,4.32,4.45,4.31,4.44,725500.0,3.947,4.0658,3.9379,4.0567,725500.0
2008-12-23 09:30:00,4.5,4.57,4.4,4.57,152500.0,4.1115,4.1754,4.0201,4.1754,152500.0
2008-12-23 10:00:00,4.56,4.6,4.53,4.55,89500.0,4.1663,4.2028,4.1389,4.1572,89500.0
2008-12-23 10:30:00,4.56,4.57,4.49,4.49,136000.0,4.1663,4.1754,4.1023,4.1023,136000.0
2008-12-23 11:00:00,4.49,4.5,4.43,4.43,57500.0,4.1023,4.1115,4.0475,4.0475,57500.0
2008-12-23 11:30:00,4.43,4.44,4.4,4.4,58500.0,4.0475,4.0567,4.0201,4.0201,58500.0
2008-12-23 12:00:00,4.4,4.4,4.38,4.38,53500.0,4.0201,4.0201,4.0018,4.0018,53500.0
2008-12-23 12:30:00,4.39,4.39,4.31,4.34,197000.0,4.011,4.011,3.9379,3.9653,197000.0
2008-12-23 13:00:00,4.34,4.34,4.31,4.32,105500.0,3.9653,3.9653,3.9379,3.947,105500.0
2008-12-23 13:30:00,4.32,4.34,4.3,4.34,85000.0,3.947,3.9653,3.9287,3.9653,85000.0
2008-12-23 14:00:00,4.34,4.38,4.33,4.37,165000.0,3.9653,4.0018,3.9562,3.9927,165000.0
2008-12-23 14:30:00,4.37,4.38,4.32,4.32,137000.0,3.9927,4.0018,3.947,3.947,137000.0
2008-12-23 15:00:00,4.32,4.38,4.29,4.37,209500.0,3.947,4.0018,3.9196,3.9927,209500.0
2008-12-23 15:30:00,4.36,4.4,4.33,4.34,328500.0,3.9836,4.0201,3.9562,3.9653,328500.0
2008-12-24 09:30:00,4.36,4.36,4.26,4.33,70500.0,3.9836,3.9836,3.8922,3.9562,70500.0
2008-12-24 10:00:00,4.33,4.44,4.32,4.41,102000.0,3.9562,4.0567,3.947,4.0292,102000.0
2008-12-24 10:30:00,4.41,4.46,4.4,4.42,117000.0,4.0292,4.0749,4.0201,4.0384,117000.0
2008-12-24 11:00:00,4.43,4.46,4.42,4.46,52000.0,4.0475,4.0749,4.0384,4.0749,52000.0
2008-12-24 11:30:00,4.45,4.48,4.45,4.46,99500.0,4.0658,4.0932,4.0658,4.0749,99500.0
2008-12-24 12:00:00,4.47,4.49,4.45,4.48,116000.0,4.0841,4.1023,4.0658,4.0932,116000.0
2008-12-24 12:30:00,4.48,4.49,4.46,4.47,108500.0,4.0932,4.1023,4.0749,4.0841,108500.0
2008-12-26 09:30:00,4.5,4.56,4.45,4.46,31500.0,4.1115,4.1663,4.0658,4.0749,31500.0
2008-12-26 10:00:00,4.47,4.48,4.46,4.47,23000.0,4.0841,4.0932,4.0749,4.0841,23000.0
2008-12-26 10:30:00,4.47,4.47,4.43,4.43,59000.0,4.0841,4.0841,4.0475,4.0475,59000.0
2008-12-26 11:00:00,4.43,4.44,4.42,4.43,112500.0,4.0475,4.0567,4.0384,4.0475,112500.0
2008-12-26 11:30:00,4.43,4.45,4.42,4.45,51000.0,4.0475,4.0658,4.0384,4.0658,51000.0
2008-12-26 12:00:00,4.45,4.46,4.42,4.42,44500.0,4.0658,4.0749,4.0384,4.0384,44500.0
2008-12-26 12:30:00,4.43,4.43,4.38,4.38,80000.0,4.0475,4.0475,4.0018,4.0018,80000.0
2008-12-26 13:00:00,4.38,4.4,4.38,4.4,52000.0,4.0018,4.0201,4.0018,4.0201,52000.0
2008-12-26 13:30:00,4.39,4.41,4.39,4.41,46000.0,4.011,4.0292,4.011,4.0292,46000.0
2008-12-26 14:00:00,4.41,4.46,4.4,4.45,47500.0,4.0292,4.0749,4.0201,4.0658,47500.0
2008-12-26 14:30:00,4.46,4.49,4.46,4.49,139000.0,4.0749,4.1023,4.0749,4.1023,139000.0
2008-12-26 15:00:00,4.49,4.5,4.48,4.49,75500.0,4.1023,4.1115,4.0932,4.1023,75500.0
2008-12-26 15:30:00,4.49,4.5,4.46,4.48,232500.0,4.1023,4.1115,4.0749,4.0932,232500.0
2008-12-29 09:30:00,4.37,4.48,4.37,4.4,51000.0,3.9927,4.0932,3.9927,4.0201,51000.0
2008-12-29 10:00:00,4.4,4.4,4.35,4.37,82000.0,4.0201,4.0201,3.9744,3.9927,82000.0
2008-12-29 10:30:00,4.36,4.38,4.3,4.31,196000.0,3.9836,4.0018,3.9287,3.9379,196000.0
2008-12-29 11:00:00,4.32,4.32,4.3,4.31,81500.0,3.947,3.947,3.9287,3.9379,81500.0
2008-12-29 11:30:00,4.31,4.37,4.3,4.37,104500.0,3.9379,3.9927,3.9287,3.9927,104500.0
2008-12-29 12:00:00,4.38,4.4,4.35,4.35,78500.0,4.0018,4.0201,3.9744,3.9744,78500.0
2008-12-29 12:30:00,4.35,4.35,4.33,4.33,62500.0,3.9744,3.9744,3.9562,3.9562,62500.0
2008-12-29 13:00:00,4.33,4.33,4.31,4.31,79500.0,3.9562,3.9562,3.9379,3.9379,79500.0
2008-12-29 13:30:00,4.31,4.34,4.31,4.34,84500.0,3.9379,3.9653,3.9379,3.9653,84500.0
2008-12-29 14:00:00,4.34,4.36,4.31,4.34,92500.0,3.9653,3.9836,3.9379,3.9653,92500.0
2008-12-29 14:30:00,4.35,4.35,4.32,4.34,136500.0,3.9744,3.9744,3.947,3.9653,136500.0
2008-12-29 15:00:00,4.33,4.37,4.33,4.34,147500.0,3.9562,3.9927,3.9562,3.9653,147500.0
2008-12-29 15:30:00,4.34,4.37,4.33,4.35,398500.0,3.9653,3.9927,3.9562,3.9744,398500.0
2008-12-30 09:30:00,4.4,4.42,4.36,4.41,63500.0,4.0201,4.0384,3.9836,4.0292,63500.0
2008-12-30 10:00:00,4.41,4.45,4.41,4.45,38500.0,4.0292,4.0658,4.0292,4.0658,38500.0
2008-12-30 10:30:00,4.45,4.46,4.42,4.43,114500.0,4.0658,4.0749,4.0384,4.0475,114500.0
2008-12-30 11:00:00,4.43,4.45,4.42,4.43,71500.0,4.0475,4.0658,4.0384,4.0475,71500.0
2008-12-30 11:30:00,4.43,4.44,4.42,4.43,259000.0,4.0475,4.0567,4.0384,4.0475,259000.0
2008-12-30 12:00:00,4.43,4.43,4.42,4.42,102000.0,4.0475,4.0475,4.0384,4.0384,102000.0
2008-12-30 12:30:00,4.42,4.43,4.41,4.43,84000.0,4.0384,4.0475,4.0292,4.0475,84000.0
2008-12-30 13:00:00,4.42,4.45,4.42,4.45,69500.0,4.0384,4.0658,4.0384,4.0658,69500.0
2008-12-30 13:30:00,4.45,4.45,4.42,4.42,60500.0,4.0658,4.0658,4.0384,4.0384,60500.0
2008-12-30 14:00:00,4.42,4.46,4.42,4.46,95500.0,4.0384,4.0749,4.0384,4.0749,95500.0
2008-12-30 14:30:00,4.46,4.47,4.44,4.45,66500.0,4.0749,4.0841,4.0567,4.0658,66500.0
2008-12-30 15:00:00,4.45,4.46,4.43,4.45,116500.0,4.0658,4.0749,4.0475,4.0658,116500.0
2008-12-30 15:30:00,4.46,4.58,4.45,4.58,751000.0,4.0749,4.1846,4.0658,4.1846,751000.0
2008-12-31 09:30:00,4.59,4.78,4.56,4.78,203000.0,4.1937,4.3673,4.1663,4.3673,203000.0
2008-12-31 10:00:00,4.78,4.82,4.76,4.82,208000.0,4.3673,4.4038,4.349,4.4038,208000.0
2008-12-31 10:30:00,4.82,4.89,4.81,4.85,382000.0,4.4038,4.4678,4.3947,4.4313,382000.0
2008-12-31 11:00:00,4.85,4.85,4.82,4.84,109500.0,4.4313,4.4313,4.4038,4.4221,109500.0
2008-12-31 11:30:00,4.84,4.85,4.82,4.82,108000.0,4.4221,4.4313,4.4038,4.4038,108000.0
2008-12-31 12:00:00,4.82,4.83,4.8,4.8,148000.0,4.4038,4.413,4.3856,4.3856,148000.0
2008-12-31 12:30:00,4.8,4.85,4.79,4.83,125500.0,4.3856,4.4313,4.3764,4.413,125500.0
2008-12-31 13:00:00,4.82,4.83,4.79,4.8,101000.0,4.4038,4.413,4.3764,4.3856,101000.0
2008-12-31 13:30:00,4.8,4.81,4.78,4.8,88500.0,4.3856,4.3947,4.3673,4.3856,88500.0
2008-12-31 14:00:00,4.79,4.81,4.79,4.81,130500.0,4.3764,4.3947,4.3764,4.3947,130500.0
2008-12-31 14:30:00,4.81,4.84,4.81,4.84,114500.0,4.3947,4.4221,4.3947,4.4221,114500.0
2008-12-31 15:00:00,4.85,4.89,4.83,4.88,311000.0,4.4313,4.4678,4.413,4.4587,311000.0
2008-12-31 15:30:00,4.88,4.89,4.81,4.82,514000.0,4.4587,4.4678,4.3947,4.4038,514000.0
2009-01-02 09:30:00,4.84,4.87,4.76,4.77,101500.0,4.4221,4.4495,4.349,4.3582,101500.0
2009-01-02 10:00:00,4.77,4.78,4.71,4.73,557000.0,4.3582,4.3673,4.3033,4.3216,557000.0
2009-01-02 10:30:00,4.73,4.81,4.73,4.77,114000.0,4.3216,4.3947,4.3216,4.3582,114000.0
2009-01-02 11:00:00,4.78,4.79,4.73,4.74,147500.0,4.3673,4.3764,4.3216,4.3308,147500.0
2009-01-02 11:30:00,4.74,4.76,4.72,4.74,83000.0,4.3308,4.349,4.3125,4.3308,83000.0
2009-01-02 12:00:00,4.73,4.77,4.73,4.77,154000.0,4.3216,4.3582,4.3216,4.3582,154000.0
2009-01-02 12:30:00,4.77,4.8,4.77,4.79,80500.0,4.3582,4.3856,4.3582,4.3764,80500.0
2009-01-02 13:00:00,4.79,4.81,4.79,4.79,67000.0,4.3764,4.3947,4.3764,4.3764,67000.0
2009-01-02 13:30:00,4.79,4.79,4.77,4.78,76000.0,4.3764,4.3764,4.3582,4.3673,76000.0
2009-01-02 14:00:00,4.77,4.79,4.75,4.79,76500.0,4.3582,4.3764,4.3399,4.3764,76500.0
2009-01-02 14:30:00,4.79,4.8,4.78,4.78,154500.0,4.3764,4.3856,4.3673,4.3673,154500.0
2009-01-02 15:00:00,4.79,4.81,4.78,4.8,223500.0,4.3764,4.3947,4.3673,4.3856,223500.0
2009-01-02 15:30:00,4.8,4.85,4.79,4.79,324000.0,4.3856,4.4313,4.3764,4.3764,324000.0
2009-01-05 09:30:00,4.69,4.8,4.63,4.63,117500.0,4.2851,4.3856,4.2303,4.2303,117500.0
2009-01-05 10:00:00,4.63,4.74,4.59,4.74,528000.0,4.2303,4.3308,4.1937,4.3308,528000.0
2009-01-05 10:30:00,4.75,4.75,4.71,4.73,304500.0,4.3399,4.3399,4.3033,4.3216,304500.0
2009-01-05 11:00:00,4.73,4.73,4.7,4.7,263000.0,4.3216,4.3216,4.2942,4.2942,263000.0
2009-01-05 11:30:00,4.71,4.72,4.67,4.69,189500.0,4.3033,4.3125,4.2668,4.2851,189500.0
2009-01-05 12:00:00,4.69,4.7,4.67,4.7,317500.0,4.2851,4.2942,4.2668,4.2942,317500.0
2009-01-05 12:30:00,4.7,4.73,4.7,4.73,110000.0,4.2942,4.3216,4.2942,4.3216,110000.0
2009-01-05 13:00:00,4.73,4.75,4.73,4.75,123500.0,4.3216,4.3399,4.3216,4.3399,123500.0
2009-01-05 13:30:00,4.74,4.77,4.74,4.77,106500.0,4.3308,4.3582,4.3308,4.3582,106500.0
2009-01-05 14:00:00,4.77,4.79,4.74,4.76,98000.0,4.3582,4.3764,4.3308,4.349,98000.0
2009-01-05 14:30:00,4.75,4.77,4.72,4.74,146000.0,4.3399,4.3582,4.3125,4.3308,146000.0
2009-01-05 15:00:00,4.74,4.76,4.7,4.7,220500.0,4.3308,4.349,4.2942,4.2942,220500.0
2009-01-05 15:30:00,4.7,4.77,4.7,4.73,640500.0,4.2942,4.3582,4.2942,4.3216,640500.0
2009-01-06 09:30:00,4.79,4.85,4.77,4.84,290500.0,4.3764,4.4313,4.3582,4.4221,290500.0
2009-01-06 10:00:00,4.85,4.87,4.79,4.8,187000.0,4.4313,4.4495,4.3764,4.3856,187000.0
2009-01-06 10:30:00,4.8,4.82,4.8,4.8,148500.0,4.3856,4.4038,4.3856,4.3856,148500.0
2009-01-06 11:00:00,4.8,4.84,4.79,4.84,183000.0,4.3856,4.4221,4.3764,4.4221,183000.0
2009-01-06 11:30:00,4.84,4.88,4.84,4.86,209000.0,4.4221,4.4587,4.4221,4.4404,209000.0
2009-01-06 12:00:00,4.86,4.9,4.85,4.87,137000.0,4.4404,4.4769,4.4313,4.4495,137000.0
2009-01-06 12:30:00,4.86,4.9,4.86,4.88,75500.0,4.4404,4.4769,4.4404,4.4587,75500.0
2009-01-06 13:00:00,4.88,4.9,4.87,4.9,150500.0,4.4587,4.4769,4.4495,4.4769,150500.0
2009-01-06 13:30:00,4.9,4.92,4.88,4.92,129000.0,4.4769,4.4952,4.4587,4.4952,129000.0
2009-01-06 14:00:00,4.92,4.95,4.9,4.95,197500.0,4.4952,4.5226,4.4769,4.5226,197500.0
2009-01-06 14:30:00,4.95,4.98,4.92,4.96,594500.0,4.5226,4.55,4.4952,4.5318,594500.0
2009-01-06 15:00:00,4.97,4.97,4.82,4.85,336000.0,4.5409,4.5409,4.4038,4.4313,336000.0
2009-01-06 15:30:00,4.85,4.88,4.84,4.85,400000.0,4.4313,4.4587,4.4221,4.4313,400000.0
2009-01-07 09:30:00,4.75,4.9,4.7,4.7,122500.0,4.3399,4.4769,4.2942,4.2942,122500.0
2009-01-07 10:00:00,4.71,4.72,4.64,4.67,142500.0,4.3033,4.3125,4.2394,4.2668,142500.0
2009-01-07 10:30:00,4.67,4.67,4.59,4.63,164500.0,4.2668,4.2668,4.1937,4.2303,164500.0
2009-01-07 11:00:00,4.63,4.67,4.62,4.66,255000.0,4.2303,4.2668,4.2211,4.2577,255000.0
2009-01-07 11:30:00,4.67,4.71,4.66,4.71,135000.0,4.2668,4.3033,4.2577,4.3033,135000.0
2009-01-07 12:00:00,4.71,4.71,4.67,4.67,53000.0,4.3033,4.3033,4.2668,4.2668,53000.0
2009-01-07 12:30:00,4.68,4.7,4.62,4.63,99000.0,4.2759,4.2942,4.2211,4.2303,99000.0
2009-01-07 13:00:00,4.63,4.67,4.63,4.66,79000.0,4.2303,4.2668,4.2303,4.2577,79000.0
2009-01-07 13:30:00,4.66,4.69,4.59,4.59,97000.0,4.2577,4.2851,4.1937,4.1937,97000.0
2009-01-07 14:00:00,4.6,4.63,4.58,4.6,222000.0,4.2028,4.2303,4.1846,4.2028,222000.0
2009-01-07 14:30:00,4.6,4.63,4.59,4.61,230500.0,4.2028,4.2303,4.1937,4.212,230500.0
2009-01-07 15:00:00,4.62,4.64,4.59,4.64,201000.0,4.2211,4.2394,4.1937,4.2394,201000.0
2009-01-07 15:30:00,4.64,4.67,4.63,4.67,298000.0,4.2394,4.2668,4.2303,4.2668,298000.0
2009-01-08 09:30:00,4.64,4.79,4.56,4.7,139500.0,4.2394,4.3764,4.1663,4.2942,139500.0
2009-01-08 10:00:00,4.7,4.76,4.68,4.75,114500.0,4.2942,4.349,4.2759,4.3399,114500.0
2009-01-08 10:30:00,4.75,4.81,4.74,4.8,167000.0,4.3399,4.3947,4.3308,4.3856,167000.0
2009-01-08 11:00:00,4.79,4.85,4.78,4.78,176000.0,4.3764,4.4313,4.3673,4.3673,176000.0
2009-01-08 11:30:00,4.78,4.78,4.74,4.75,135000.0,4.3673,4.3673,4.3308,4.3399,135000.0
2009-01-08 12:00:00,4.74,4.75,4.69,4.7,132500.0,4.3308,4.3399,4.2851,4.2942,132500.0
2009-01-08 12:30:00,4.71,4.71,4.67,4.68,215500.0,4.3033,4.3033,4.2668,4.2759,215500.0
2009-01-08 13:00:00,4.69,4.71,4.68,4.68,154000.0,4.2851,4.3033,4.2759,4.2759,154000.0
2009-01-08 13:30:00,4.69,4.73,4.68,4.71,178000.0,4.2851,4.3216,4.2759,4.3033,178000.0
2009-01-08 14:00:00,4.71,4.76,4.71,4.71,163000.0,4.3033,4.349,4.3033,4.3033,163000.0
2009-01-08 14:30:00,4.71,4.76,4.7,4.75,133000.0,4.3033,4.349,4.2942,4.3399,133000.0
2009-01-08 15:00:00,4.75,4.76,4.7,4.7,283500.0,4.3399,4.349,4.2942,4.2942,283500.0
2009-01-08 15:30:00,4.7,4.75,4.69,4.74,652500.0,4.2942,4.3399,4.2851,4.3308,652500.0
2009-01-09 09:30:00,4.75,4.81,4.56,4.58,108500.0,4.3399,4.3947,4.1663,4.1846,108500.0
2009-01-09 10:00:00,4.58,4.6,4.56,4.58,95500.0,4.1846,4.2028,4.1663,4.1846,95500.0
2009-01-09 10:30:00,4.56,4.59,4.55,4.55,81500.0,4.1663,4.1937,4.1572,4.1572,81500.0
2009-01-09 11:00:00,4.56,4.6,4.55,4.58,95000.0,4.1663,4.2028,4.1572,4.1846,95000.0
2009-01-09 11:30:00,4.58,4.6,4.56,4.6,143500.0,4.1846,4.2028,4.1663,4.2028,143500.0
2009-01-09 12:00:00,4.59,4.64,4.59,4.62,118500.0,4.1937,4.2394,4.1937,4.2211,118500.0
2009-01-09 12:30:00,4.61,4.62,4.57,4.59,80000.0,4.212,4.2211,4.1754,4.1937,80000.0
2009-01-09 13:00:00,4.6,4.6,4.51,4.52,970500.0,4.2028,4.2028,4.1206,4.1297,970500.0
2009-01-09 13:30:00,4.52,4.54,4.51,4.51,582500.0,4.1297,4.148,4.1206,4.1206,582500.0
2009-01-09 14:00:00,4.52,4.55,4.48,4.52,334500.0,4.1297,4.1572,4.0932,4.1297,334500.0
2009-01-09 14:30:00,4.52,4.52,4.49,4.51,339000.0,4.1297,4.1297,4.1023,4.1206,339000.0
2009-01-09 15:00:00,4.51,4.52,4.44,4.47,411000.0,4.1206,4.1297,4.0567,4.0841,411000.0
2009-01-09 15:30:00,4.47,4.52,4.42,4.43,785500.0,4.0841,4.1297,4.0384,4.0475,785500.0
2009-01-12 09:30:00,4.45,4.45,4.3,4.36,350500.0,4.0658,4.0658,3.9287,3.9836,350500.0
2009-01-12 10:00:00,4.37,4.41,4.36,4.4,214000.0,3.9927,4.0292,3.9836,4.0201,214000.0
2009-01-12 10:30:00,4.4,4.4,4.39,4.39,212500.0,4.0201,4.0201,4.011,4.011,212500.0
2009-01-12 11:00:00,4.39,4.39,4.35,4.35,113000.0,4.011,4.011,3.9744,3.9744,113000.0
2009-01-12 11:30:00,4.34,4.35,4.29,4.29,199000.0,3.9653,3.9744,3.9196,3.9196,199000.0
2009-01-12 12:00:00,4.29,4.33,4.27,4.33,122500.0,3.9196,3.9562,3.9013,3.9562,122500.0
2009-01-12 12:30:00,4.33,4.34,4.33,4.33,286500.0,3.9562,3.9653,3.9562,3.9562,286500.0
2009-01-12 13:00:00,4.33,4.33,4.33,4.33,130500.0,3.9562,3.9562,3.9562,3.9562,130500.0
2009-01-12 13:30:00,4.33,4.35,4.33,4.33,99500.0,3.9562,3.9744,3.9562,3.9562,99500.0
2009-01-12 14:00:00,4.33,4.33,4.29,4.32,55500.0,3.9562,3.9562,3.9196,3.947,55500.0
2009-01-12 14:30:00,4.32,4.32,4.24,4.27,207500.0,3.947,3.947,3.8739,3.9013,207500.0
2009-01-12 15:00:00,4.27,4.29,4.25,4.27,317500.0,3.9013,3.9196,3.8831,3.9013,317500.0
2009-01-12 15:30:00,4.28,4.32,4.26,4.3,424500.0,3.9105,3.947,3.8922,3.9287,424500.0
2009-01-13 09:30:00,4.27,4.36,4.22,4.32,176000.0,3.9013,3.9836,3.8557,3.947,176000.0
2009-01-13 10:00:00,4.32,4.32,4.27,4.29,90500.0,3.947,3.947,3.9013,3.9196,90500.0
2009-01-13 10:30:00,4.28,4.32,4.25,4.3,76500.0,3.9105,3.947,3.8831,3.9287,76500.0
2009-01-13 11:00:00,4.3,4.31,4.27,4.28,51500.0,3.9287,3.9379,3.9013,3.9105,51500.0
2009-01-13 11:30:00,4.28,4.29,4.27,4.29,52000.0,3.9105,3.9196,3.9013,3.9196,52000.0
2009-01-13 12:00:00,4.3,4.3,4.28,4.3,52500.0,3.9287,3.9287,3.9105,3.9287,52500.0
2009-01-13 12:30:00,4.3,4.3,4.27,4.27,45000.0,3.9287,3.9287,3.9013,3.9013,45000.0
2009-01-13 13:00:00,4.27,4.27,4.22,4.23,199000.0,3.9013,3.9013,3.8557,3.8648,199000.0
2009-01-13 13:30:00,4.23,4.23,4.19,4.2,97000.0,3.8648,3.8648,3.8282,3.8374,97000.0
2009-01-13 14:00:00,4.2,4.25,4.19,4.2,124500.0,3.8374,3.8831,3.8282,3.8374,124500.0
2009-01-13 14:30:00,4.2,4.27,4.2,4.25,147500.0,3.8374,3.9013,3.8374,3.8831,147500.0
2009-01-13 15:00:00,4.24,4.25,4.21,4.25,197000.0,3.8739,3.8831,3.8465,3.8831,197000.0
2009-01-13 15:30:00,4.24,4.28,4.21,4.26,426000.0,3.8739,3.9105,3.8465,3.8922,426000.0
2009-01-14 09:30:00,4.18,4.26,4.16,4.18,208500.0,3.8191,3.8922,3.8008,3.8191,208500.0
2009-01-14 10:00:00,4.18,4.2,4.12,4.15,219500.0,3.8191,3.8374,3.7643,3.7917,219500.0
2009-01-14 10:30:00,4.15,4.16,4.06,4.08,567500.0,3.7917,3.8008,3.7095,3.7277,567500.0
2009-01-14 11:00:00,4.08,4.15,4.07,4.14,286000.0,3.7277,3.7917,3.7186,3.7826,286000.0
2009-01-14 11:30:00,4.14,4.19,4.13,4.18,320000.0,3.7826,3.8282,3.7734,3.8191,320000.0
2009-01-14 12:00:00,4.18,4.2,4.16,4.19,248000.0,3.8191,3.8374,3.8008,3.8282,248000.0
2009-01-14 12:30:00,4.19,4.21,4.17,4.21,249500.0,3.8282,3.8465,3.81,3.8465,249500.0
2009-01-14 13:00:00,4.21,4.21,4.16,4.19,397000.0,3.8465,3.8465,3.8008,3.8282,397000.0
2009-01-14 13:30:00,4.19,4.22,4.18,4.19,322500.0,3.8282,3.8557,3.8191,3.8282,322500.0
2009-01-14 14:00:00,4.18,4.23,4.17,4.23,303500.0,3.8191,3.8648,3.81,3.8648,303500.0
2009-01-14 14:30:00,4.22,4.25,4.21,4.23,459500.0,3.8557,3.8831,3.8465,3.8648,459500.0
2009-01-14 15:00:00,4.23,4.23,4.18,4.21,864000.0,3.8648,3.8648,3.8191,3.8465,864000.0
2009-01-14 15:30:00,4.22,4.3,4.21,4.26,922000.0,3.8557,3.9287,3.8465,3.8922,922000.0
2009-01-15 09:30:00,4.25,4.32,4.24,4.25,182500.0,3.8831,3.947,3.8739,3.8831,182500.0
2009-01-15 10:00:00,4.26,4.26,4.12,4.13,333500.0,3.8922,3.8922,3.7643,3.7734,333500.0
2009-01-15 10:30:00,4.13,4.14,4.08,4.14,330000.0,3.7734,3.7826,3.7277,3.7826,330000.0
2009-01-15 11:00:00,4.13,4.17,4.12,4.17,142000.0,3.7734,3.81,3.7643,3.81,142000.0
2009-01-15 11:30:00,4.16,4.18,4.13,4.13,122000.0,3.8008,3.8191,3.7734,3.7734,122000.0
2009-01-15 12:00:00,4.13,4.14,4.1,4.11,266000.0,3.7734,3.7826,3.746,3.7551,266000.0
2009-01-15 12:30:00,4.11,4.13,4.1,4.12,177500.0,3.7551,3.7734,3.746,3.7643,177500.0
2009-01-15 13:00:00,4.13,4.16,4.12,4.16,175000.0,3.7734,3.8008,3.7643,3.8008,175000.0
2009-01-15 13:30:00,4.17,4.26,4.16,4.26,214500.0,3.81,3.8922,3.8008,3.8922,214500.0
2009-01-15 14:00:00,4.26,4.34,4.26,4.33,293500.0,3.8922,3.9653,3.8922,3.9562,293500.0
2009-01-15 14:30:00,4.33,4.4,4.31,4.32,504500.0,3.9562,4.0201,3.9379,3.947,504500.0
2009-01-15 15:00:00,4.32,4.36,4.3,4.31,611000.0,3.947,3.9836,3.9287,3.9379,611000.0
2009-01-15 15:30:00,4.3,4.35,4.26,4.34,627500.0,3.9287,3.9744,3.8922,3.9653,627500.0
2009-01-16 09:30:00,4.39,4.45,4.38,4.4,418000.0,4.011,4.0658,4.0018,4.0201,418000.0
2009-01-16 10:00:00,4.39,4.43,4.38,4.41,225500.0,4.011,4.0475,4.0018,4.0292,225500.0
2009-01-16 10:30:00,4.41,4.42,4.39,4.41,203000.0,4.0292,4.0384,4.011,4.0292,203000.0
2009-01-16 11:00:00,4.41,4.42,4.39,4.41,119500.0,4.0292,4.0384,4.011,4.0292,119500.0
2009-01-16 11:30:00,4.41,4.42,4.38,4.39,219500.0,4.0292,4.0384,4.0018,4.011,219500.0
2009-01-16 12:00:00,4.39,4.4,4.31,4.31,130000.0,4.011,4.0201,3.9379,3.9379,130000.0
2009-01-16 12:30:00,4.31,4.33,4.28,4.32,154000.0,3.9379,3.9562,3.9105,3.947,154000.0
2009-01-16 13:00:00,4.32,4.35,4.32,4.33,83500.0,3.947,3.9744,3.947,3.9562,83500.0
2009-01-16 13:30:00,4.34,4.39,4.34,4.37,108000.0,3.9653,4.011,3.9653,3.9927,108000.0
2009-01-16 14:00:00,4.37,4.41,4.37,4.39,103000.0,3.9927,4.0292,3.9927,4.011,103000.0
2009-01-16 14:30:00,4.39,4.41,4.35,4.41,142000.0,4.011,4.0292,3.9744,4.0292,142000.0
2009-01-16 15:00:00,4.42,4.51,4.41,4.47,332000.0,4.0384,4.1206,4.0292,4.0841,332000.0
2009-01-16 15:30:00,4.46,4.5,4.41,4.5,653500.0,4.0749,4.1115,4.0292,4.1115,653500.0
2009-01-20 09:30:00,4.25,4.5,4.2,4.26,217500.0,3.8831,4.1115,3.8374,3.8922,217500.0
2009-01-20 10:00:00,4.26,4.26,4.19,4.25,178500.0,3.8922,3.8922,3.8282,3.8831,178500.0
2009-01-20 10:30:00,4.26,4.26,4.2,4.21,92000.0,3.8922,3.8922,3.8374,3.8465,92000.0
2009-01-20 11:00:00,4.21,4.22,4.16,4.19,122000.0,3.8465,3.8557,3.8008,3.8282,122000.0
2009-01-20 11:30:00,4.19,4.23,4.19,4.2,84000.0,3.8282,3.8648,3.8282,3.8374,84000.0
2009-01-20 12:00:00,4.2,4.24,4.16,4.17,78000.0,3.8374,3.8739,3.8008,3.81,78000.0
2009-01-20 12:30:00,4.17,4.23,4.15,4.18,190500.0,3.81,3.8648,3.7917,3.8191,190500.0
2009-01-20 13:00:00,4.18,4.2,4.14,4.19,107500.0,3.8191,3.8374,3.7826,3.8282,107500.0
2009-01-20 13:30:00,4.19,4.2,4.14,4.14,84000.0,3.8282,3.8374,3.7826,3.7826,84000.0
2009-01-20 14:00:00,4.14,4.17,4.11,4.14,99000.0,3.7826,3.81,3.7551,3.7826,99000.0
2009-01-20 14:30:00,4.14,4.14,4.08,4.11,145500.0,3.7826,3.7826,3.7277,3.7551,145500.0
2009-01-20 15:00:00,4.1,4.14,4.05,4.11,288000.0,3.746,3.7826,3.7003,3.7551,288000.0
2009-01-20 15:30:00,4.11,4.17,4.07,4.08,757000.0,3.7551,3.81,3.7186,3.7277,757000.0
2009-01-21 09:30:00,4.13,4.22,4.08,4.13,180500.0,3.7734,3.8557,3.7277,3.7734,180500.0
2009-01-21 10:00:00,4.15,4.16,4.1,4.11,181000.0,3.7917,3.8008,3.746,3.7551,181000.0
2009-01-21 10:30:00,4.11,4.12,4.03,4.05,158000.0,3.7551,3.7643,3.6821,3.7003,158000.0
2009-01-21 11:00:00,4.05,4.1,4.04,4.09,46500.0,3.7003,3.746,3.6912,3.7369,46500.0
2009-01-21 11:30:00,4.1,4.11,4.09,4.09,110000.0,3.746,3.7551,3.7369,3.7369,110000.0
2009-01-21 12:00:00,4.09,4.13,4.08,4.13,72500.0,3.7369,3.7734,3.7277,3.7734,72500.0
2009-01-21 12:30:00,4.12,4.15,4.12,4.15,101000.0,3.7643,3.7917,3.7643,3.7917,101000.0
2009-01-21 13:00:00,4.14,4.15,4.09,4.09,57000.0,3.7826,3.7917,3.7369,3.7369,57000.0
2009-01-21 13:30:00,4.09,4.13,4.09,4.11,193500.0,3.7369,3.7734,3.7369,3.7551,193500.0
2009-01-21 14:00:00,4.11,4.15,4.1,4.14,182000.0,3.7551,3.7917,3.746,3.7826,182000.0
2009-01-21 14:30:00,4.15,4.19,4.14,4.18,171000.0,3.7917,3.8282,3.7826,3.8191,171000.0
2009-01-21 15:00:00,4.19,4.22,4.16,4.19,252500.0,3.8282,3.8557,3.8008,3.8282,252500.0
2009-01-21 15:30:00,4.19,4.23,4.18,4.2,629500.0,3.8282,3.8648,3.8191,3.8374,629500.0
2009-01-22 09:30:00,4.04,4.2,4.02,4.1,98000.0,3.6912,3.8374,3.6729,3.746,98000.0
2009-01-22 10:00:00,4.11,4.15,4.07,4.1,93000.0,3.7551,3.7917,3.7186,3.746,93000.0
2009-01-22 10:30:00,4.11,4.11,4.04,4.06,107500.0,3.7551,3.7551,3.6912,3.7095,107500.0
2009-01-22 11:00:00,4.06,4.06,4.01,4.03,168000.0,3.7095,3.7095,3.6638,3.6821,168000.0
2009-01-22 11:30:00,4.02,4.04,4.0,4.0,209000.0,3.6729,3.6912,3.6546,3.6546,209000.0
2009-01-22 12:00:00,4.0,4.03,4.0,4.03,64500.0,3.6546,3.6821,3.6546,3.6821,64500.0
2009-01-22 12:30:00,4.04,4.07,4.01,4.07,116500.0,3.6912,3.7186,3.6638,3.7186,116500.0
2009-01-22 13:00:00,4.07,4.1,4.04,4.06,53500.0,3.7186,3.746,3.6912,3.7095,53500.0
2009-01-22 13:30:00,4.06,4.13,4.05,4.13,79000.0,3.7095,3.7734,3.7003,3.7734,79000.0
2009-01-22 14:00:00,4.13,4.23,4.12,4.2,135000.0,3.7734,3.8648,3.7643,3.8374,135000.0
2009-01-22 14:30:00,4.19,4.2,4.11,4.15,159000.0,3.8282,3.8374,3.7551,3.7917,159000.0
2009-01-22 15:00:00,4.15,4.15,4.06,4.11,204000.0,3.7917,3.7917,3.7095,3.7551,204000.0
2009-01-22 15:30:00,4.11,4.16,4.07,4.13,410500.0,3.7551,3.8008,3.7186,3.7734,410500.0
2009-01-23 09:30:00,4.01,4.15,4.01,4.06,154500.0,3.6638,3.7917,3.6638,3.7095,154500.0
2009-01-23 10:00:00,4.05,4.1,4.04,4.09,175000.0,3.7003,3.746,3.6912,3.7369,175000.0
2009-01-23 10:30:00,4.09,4.09,4.0,4.02,208500.0,3.7369,3.7369,3.6546,3.6729,208500.0
2009-01-23 11:00:00,4.03,4.11,4.03,4.04,171500.0,3.6821,3.7551,3.6821,3.6912,171500.0
2009-01-23 11:30:00,4.05,4.06,3.97,3.98,235500.0,3.7003,3.7095,3.6272,3.6364,235500.0
2009-01-23 12:00:00,3.98,4.02,3.97,4.01,188500.0,3.6364,3.6729,3.6272,3.6638,188500.0
2009-01-23 12:30:00,4.01,4.03,3.97,4.02,183000.0,3.6638,3.6821,3.6272,3.6729,183000.0
2009-01-23 13:00:00,4.02,4.08,4.01,4.05,353000.0,3.6729,3.7277,3.6638,3.7003,353000.0
2009-01-23 13:30:00,4.03,4.12,4.03,4.11,240500.0,3.6821,3.7643,3.6821,3.7551,240500.0
2009-01-23 14:00:00,4.11,4.13,4.06,4.09,235500.0,3.7551,3.7734,3.7095,3.7369,235500.0
2009-01-23 14:30:00,4.08,4.09,4.0,4.01,206000.0,3.7277,3.7369,3.6546,3.6638,206000.0
2009-01-23 15:00:00,4.01,4.07,4.0,4.04,174500.0,3.6638,3.7186,3.6546,3.6912,174500.0
2009-01-23 15:30:00,4.04,4.08,4.03,4.07,373000.0,3.6912,3.7277,3.6821,3.7186,373000.0
2009-01-26 09:30:00,4.08,4.25,4.08,4.21,134000.0,3.7277,3.8831,3.7277,3.8465,134000.0
2009-01-26 10:00:00,4.2,4.3,4.2,4.25,200000.0,3.8374,3.9287,3.8374,3.8831,200000.0
2009-01-26 10:30:00,4.23,4.27,4.19,4.2,169500.0,3.8648,3.9013,3.8282,3.8374,169500.0
2009-01-26 11:00:00,4.21,4.23,4.15,4.17,110500.0,3.8465,3.8648,3.7917,3.81,110500.0
2009-01-26 11:30:00,4.17,4.19,4.13,4.14,73000.0,3.81,3.8282,3.7734,3.7826,73000.0
2009-01-26 12:00:00,4.15,4.2,4.15,4.18,65500.0,3.7917,3.8374,3.7917,3.8191,65500.0
2009-01-26 12:30:00,4.19,4.2,4.15,4.17,118500.0,3.8282,3.8374,3.7917,3.81,118500.0
2009-01-26 13:00:00,4.18,4.28,4.15,4.24,1084000.0,3.8191,3.9105,3.7917,3.8739,1084000.0
2009-01-26 13:30:00,4.23,4.24,4.16,4.18,360500.0,3.8648,3.8739,3.8008,3.8191,360500.0
2009-01-26 14:00:00,4.18,4.18,4.12,4.17,202000.0,3.8191,3.8191,3.7643,3.81,202000.0
2009-01-26 14:30:00,4.17,4.23,4.16,4.23,363000.0,3.81,3.8648,3.8008,3.8648,363000.0
2009-01-26 15:00:00,4.24,4.32,4.23,4.29,428000.0,3.8739,3.947,3.8648,3.9196,428000.0
2009-01-26 15:30:00,4.29,4.29,4.17,4.24,841000.0,3.9196,3.9196,3.81,3.8739,841000.0
2009-01-27 09:30:00,4.29,4.38,4.28,4.3,142500.0,3.9196,4.0018,3.9105,3.9287,142500.0
2009-01-27 10:00:00,4.3,4.33,4.25,4.29,100000.0,3.9287,3.9562,3.8831,3.9196,100000.0
2009-01-27 10:30:00,4.29,4.33,4.26,4.3,104500.0,3.9196,3.9562,3.8922,3.9287,104500.0
2009-01-27 11:00:00,4.31,4.32,4.27,4.31,126500.0,3.9379,3.947,3.9013,3.9379,126500.0
2009-01-27 11:30:00,4.31,4.33,4.26,4.29,207000.0,3.9379,3.9562,3.8922,3.9196,207000.0
2009-01-27 12:00:00,4.28,4.32,4.27,4.3,315500.0,3.9105,3.947,3.9013,3.9287,315500.0
2009-01-27 12:30:00,4.3,4.32,4.27,4.3,158000.0,3.9287,3.947,3.9013,3.9287,158000.0
2009-01-27 13:00:00,4.3,4.3,4.25,4.25,118500.0,3.9287,3.9287,3.8831,3.8831,118500.0
2009-01-27 13:30:00,4.25,4.29,4.23,4.24,113000.0,3.8831,3.9196,3.8648,3.8739,113000.0
2009-01-27 14:00:00,4.24,4.27,4.23,4.23,155500.0,3.8739,3.9013,3.8648,3.8648,155500.0
2009-01-27 14:30:00,4.23,4.28,4.22,4.25,216500.0,3.8648,3.9105,3.8557,3.8831,216500.0
2009-01-27 15:00:00,4.25,4.28,4.23,4.26,263000.0,3.8831,3.9105,3.8648,3.8922,263000.0
2009-01-27 15:30:00,4.27,4.28,4.23,4.25,499000.0,3.9013,3.9105,3.8648,3.8831,499000.0
2009-01-28 09:30:00,4.37,4.68,4.37,4.67,661500.0,3.9927,4.2759,3.9927,4.2668,661500.0
2009-01-28 10:00:00,4.68,4.7,4.57,4.61,511500.0,4.2759,4.2942,4.1754,4.212,511500.0
2009-01-28 10:30:00,4.62,4.69,4.59,4.65,453000.0,4.2211,4.2851,4.1937,4.2485,453000.0
2009-01-28 11:00:00,4.66,4.75,4.65,4.69,355000.0,4.2577,4.3399,4.2485,4.2851,355000.0
2009-01-28 11:30:00,4.69,4.69,4.63,4.67,560500.0,4.2851,4.2851,4.2303,4.2668,560500.0
2009-01-28 12:00:00,4.67,4.72,4.67,4.72,350000.0,4.2668,4.3125,4.2668,4.3125,350000.0
2009-01-28 12:30:00,4.72,4.72,4.69,4.7,175500.0,4.3125,4.3125,4.2851,4.2942,175500.0
2009-01-28 13:00:00,4.7,4.7,4.67,4.67,515500.0,4.2942,4.2942,4.2668,4.2668,515500.0
2009-01-28 13:30:00,4.67,4.68,4.6,4.61,304000.0,4.2668,4.2759,4.2028,4.212,304000.0
2009-01-28 14:00:00,4.6,4.61,4.5,4.54,646500.0,4.2028,4.212,4.1115,4.148,646500.0
2009-01-28 14:30:00,4.54,4.56,4.5,4.55,624500.0,4.148,4.1663,4.1115,4.1572,624500.0
2009-01-28 15:00:00,4.56,4.56,4.44,4.45,863500.0,4.1663,4.1663,4.0567,4.0658,863500.0
2009-01-28 15:30:00,4.46,4.5,4.44,4.49,1174000.0,4.0749,4.1115,4.0567,4.1023,1174000.0
2009-01-29 09:30:00,4.48,4.5,4.24,4.4,509500.0,4.0932,4.1115,3.8739,4.0201,509500.0
2009-01-29 10:00:00,4.39,4.54,4.38,4.54,265500.0,4.011,4.148,4.0018,4.148,265500.0
2009-01-29 10:30:00,4.54,4.71,4.52,4.7,777500.0,4.148,4.3033,4.1297,4.2942,777500.0
2009-01-29 11:00:00,4.7,4.72,4.64,4.66,487500.0,4.2942,4.3125,4.2394,4.2577,487500.0
2009-01-29 11:30:00,4.66,4.73,4.62,4.71,370500.0,4.2577,4.3216,4.2211,4.3033,370500.0
2009-01-29 12:00:00,4.71,4.72,4.66,4.68,583500.0,4.3033,4.3125,4.2577,4.2759,583500.0
2009-01-29 12:30:00,4.68,4.69,4.67,4.68,346000.0,4.2759,4.2851,4.2668,4.2759,346000.0
2009-01-29 13:00:00,4.68,4.72,4.68,4.72,300000.0,4.2759,4.3125,4.2759,4.3125,300000.0
2009-01-29 13:30:00,4.71,4.72,4.68,4.7,300500.0,4.3033,4.3125,4.2759,4.2942,300500.0
2009-01-29 14:00:00,4.7,4.75,4.69,4.74,284000.0,4.2942,4.3399,4.2851,4.3308,284000.0
2009-01-29 14:30:00,4.74,4.74,4.69,4.72,308500.0,4.3308,4.3308,4.2851,4.3125,308500.0
2009-01-29 15:00:00,4.72,4.75,4.7,4.7,461000.0,4.3125,4.3399,4.2942,4.2942,461000.0
2009-01-29 15:30:00,4.7,4.73,4.67,4.7,1008000.0,4.2942,4.3216,4.2668,4.2942,1008000.0
2009-01-30 09:30:00,4.75,4.83,4.72,4.75,469500.0,4.3399,4.413,4.3125,4.3399,469500.0
2009-01-30 10:00:00,4.74,4.78,4.69,4.7,181500.0,4.3308,4.3673,4.2851,4.2942,181500.0
2009-01-30 10:30:00,4.69,4.69,4.64,4.65,159500.0,4.2851,4.2851,4.2394,4.2485,159500.0
2009-01-30 11:00:00,4.65,4.67,4.6,4.62,212500.0,4.2485,4.2668,4.2028,4.2211,212500.0
2009-01-30 11:30:00,4.62,4.67,4.62,4.66,159500.0,4.2211,4.2668,4.2211,4.2577,159500.0
2009-01-30 12:00:00,4.66,4.73,4.63,4.73,136500.0,4.2577,4.3216,4.2303,4.3216,136500.0
2009-01-30 12:30:00,4.73,4.74,4.7,4.72,103000.0,4.3216,4.3308,4.2942,4.3125,103000.0
2009-01-30 13:00:00,4.72,4.75,4.67,4.68,115000.0,4.3125,4.3399,4.2668,4.2759,115000.0
2009-01-30 13:30:00,4.68,4.68,4.63,4.67,144500.0,4.2759,4.2759,4.2303,4.2668,144500.0
2009-01-30 14:00:00,4.67,4.7,4.65,4.67,215000.0,4.2668,4.2942,4.2485,4.2668,215000.0
2009-01-30 14:30:00,4.68,4.7,4.63,4.66,171500.0,4.2759,4.2942,4.2303,4.2577,171500.0
2009-01-30 15:00:00,4.66,4.69,4.61,4.61,333500.0,4.2577,4.2851,4.212,4.212,333500.0
2009-01-30 15:30:00,4.62,4.67,4.59,4.64,648500.0,4.2211,4.2668,4.1937,4.2394,648500.0
2009-02-02 09:30:00,4.75,4.79,4.17,4.65,673000.0,4.3399,4.3764,3.81,4.2485,673000.0
2009-02-02 10:00:00,4.66,4.84,4.66,4.81,554500.0,4.2577,4.4221,4.2577,4.3947,554500.0
2009-02-02 10:30:00,4.82,4.83,4.79,4.82,479000.0,4.4038,4.413,4.3764,4.4038,479000.0
2009-02-02 11:00:00,4.82,4.86,4.81,4.82,512500.0,4.4038,4.4404,4.3947,4.4038,512500.0
2009-02-02 11:30:00,4.82,4.85,4.78,4.79,624500.0,4.4038,4.4313,4.3673,4.3764,624500.0
2009-02-02 12:00:00,4.79,4.82,4.75,4.78,373000.0,4.3764,4.4038,4.3399,4.3673,373000.0
2009-02-02 12:30:00,4.78,4.8,4.76,4.78,292500.0,4.3673,4.3856,4.349,4.3673,292500.0
2009-02-02 13:00:00,4.78,4.78,4.72,4.72,267500.0,4.3673,4.3673,4.3125,4.3125,267500.0
2009-02-02 13:30:00,4.72,4.73,4.68,4.69,186000.0,4.3125,4.3216,4.2759,4.2851,186000.0
2009-02-02 14:00:00,4.69,4.71,4.67,4.68,274000.0,4.2851,4.3033,4.2668,4.2759,274000.0
2009-02-02 14:30:00,4.68,4.69,4.66,4.67,279000.0,4.2759,4.2851,4.2577,4.2668,279000.0
2009-02-02 15:00:00,4.67,4.77,4.67,4.77,293500.0,4.2668,4.3582,4.2668,4.3582,293500.0
2009-02-02 15:30:00,4.78,4.8,4.76,4.79,712500.0,4.3673,4.3856,4.349,4.3764,712500.0
2009-02-03 09:30:00,4.81,5.0,4.81,4.9,920000.0,4.3947,4.5683,4.3947,4.4769,920000.0
2009-02-03 10:00:00,4.9,4.96,4.9,4.96,540000.0,4.4769,4.5318,4.4769,4.5318,540000.0
2009-02-03 10:30:00,4.96,5.0,4.94,5.0,346000.0,4.5318,4.5683,4.5135,4.5683,346000.0
2009-02-03 11:00:00,5.0,5.02,4.96,4.96,453000.0,4.5683,4.5866,4.5318,4.5318,453000.0
2009-02-03 11:30:00,4.97,4.97,4.93,4.94,254500.0,4.5409,4.5409,4.5044,4.5135,254500.0
2009-02-03 12:00:00,4.94,4.96,4.92,4.93,176500.0,4.5135,4.5318,4.4952,4.5044,176500.0
2009-02-03 12:30:00,4.93,4.96,4.92,4.92,111000.0,4.5044,4.5318,4.4952,4.4952,111000.0
2009-02-03 13:00:00,4.92,4.93,4.91,4.92,134000.0,4.4952,4.5044,4.4861,4.4952,134000.0
2009-02-03 13:30:00,4.92,4.94,4.91,4.93,293000.0,4.4952,4.5135,4.4861,4.5044,293000.0
2009-02-03 14:00:00,4.93,4.99,4.92,4.96,261000.0,4.5044,4.5592,4.4952,4.5318,261000.0
2009-02-03 14:30:00,4.96,5.01,4.94,4.95,338500.0,4.5318,4.5774,4.5135,4.5226,338500.0
2009-02-03 15:00:00,4.95,5.02,4.93,5.0,447500.0,4.5226,4.5866,4.5044,4.5683,447500.0
2009-02-03 15:30:00,5.0,5.01,4.95,4.99,901500.0,4.5683,4.5774,4.5226,4.5592,901500.0
2009-02-04 09:30:00,5.01,5.14,5.0,5.13,440500.0,4.5774,4.6962,4.5683,4.6871,440500.0
2009-02-04 10:00:00,5.13,5.17,5.12,5.15,239000.0,4.6871,4.7236,4.6779,4.7054,239000.0
2009-02-04 10:30:00,5.14,5.2,5.14,5.2,400500.0,4.6962,4.751,4.6962,4.751,400500.0
2009-02-04 11:00:00,5.19,5.21,5.18,5.2,310000.0,4.7419,4.7602,4.7328,4.751,310000.0
2009-02-04 11:30:00,5.21,5.23,5.19,5.21,220500.0,4.7602,4.7784,4.7419,4.7602,220500.0
2009-02-04 12:00:00,5.21,5.22,5.2,5.2,379000.0,4.7602,4.7693,4.751,4.751,379000.0
2009-02-04 12:30:00,5.2,5.21,5.18,5.19,207500.0,4.751,4.7602,4.7328,4.7419,207500.0
2009-02-04 13:00:00,5.19,5.19,5.15,5.19,316000.0,4.7419,4.7419,4.7054,4.7419,316000.0
2009-02-04 13:30:00,5.18,5.19,5.08,5.12,427000.0,4.7328,4.7419,4.6414,4.6779,427000.0
2009-02-04 14:00:00,5.12,5.13,5.07,5.1,349000.0,4.6779,4.6871,4.6323,4.6597,349000.0
2009-02-04 14:30:00,5.1,5.18,5.09,5.16,480000.0,4.6597,4.7328,4.6505,4.7145,480000.0
2009-02-04 15:00:00,5.15,5.17,5.1,5.12,365000.0,4.7054,4.7236,4.6597,4.6779,365000.0
2009-02-04 15:30:00,5.12,5.13,5.08,5.1,673000.0,4.6779,4.6871,4.6414,4.6597,673000.0
2009-02-05 09:30:00,5.2,5.2,4.94,4.95,237000.0,4.751,4.751,4.5135,4.5226,237000.0
2009-02-05 10:00:00,4.94,4.96,4.88,4.93,515000.0,4.5135,4.5318,4.4587,4.5044,515000.0
2009-02-05 10:30:00,4.93,5.05,4.92,5.02,457500.0,4.5044,4.614,4.4952,4.5866,457500.0
2009-02-05 11:00:00,5.03,5.07,4.96,4.99,396000.0,4.5957,4.6323,4.5318,4.5592,396000.0
2009-02-05 11:30:00,4.99,5.02,4.97,5.0,128500.0,4.5592,4.5866,4.5409,4.5683,128500.0
2009-02-05 12:00:00,5.0,5.06,4.98,4.98,203000.0,4.5683,4.6231,4.55,4.55,203000.0
2009-02-05 12:30:00,4.98,4.99,4.93,4.96,411000.0,4.55,4.5592,4.5044,4.5318,411000.0
2009-02-05 13:00:00,4.97,4.97,4.88,4.89,306000.0,4.5409,4.5409,4.4587,4.4678,306000.0
2009-02-05 13:30:00,4.9,4.94,4.9,4.9,172500.0,4.4769,4.5135,4.4769,4.4769,172500.0
2009-02-05 14:00:00,4.9,4.94,4.9,4.93,267500.0,4.4769,4.5135,4.4769,4.5044,267500.0
2009-02-05 14:30:00,4.94,4.94,4.9,4.91,510000.0,4.5135,4.5135,4.4769,4.4861,510000.0
2009-02-05 15:00:00,4.9,4.96,4.89,4.94,492000.0,4.4769,4.5318,4.4678,4.5135,492000.0
2009-02-05 15:30:00,4.93,4.96,4.92,4.94,624000.0,4.5044,4.5318,4.4952,4.5135,624000.0
2009-02-06 09:30:00,4.91,5.05,4.87,4.93,300500.0,4.4861,4.614,4.4495,4.5044,300500.0
2009-02-06 10:00:00,4.94,4.94,4.87,4.9,484000.0,4.5135,4.5135,4.4495,4.4769,484000.0
2009-02-06 10:30:00,4.9,4.95,4.89,4.95,257000.0,4.4769,4.5226,4.4678,4.5226,257000.0
2009-02-06 11:00:00,4.95,5.01,4.94,5.0,192000.0,4.5226,4.5774,4.5135,4.5683,192000.0
2009-02-06 11:30:00,5.0,5.02,4.99,5.01,129500.0,4.5683,4.5866,4.5592,4.5774,129500.0
2009-02-06 12:00:00,5.01,5.01,4.91,4.91,362500.0,4.5774,4.5774,4.4861,4.4861,362500.0
2009-02-06 12:30:00,4.92,4.98,4.92,4.93,255500.0,4.4952,4.55,4.4952,4.5044,255500.0
2009-02-06 13:00:00,4.93,5.03,4.92,5.01,423500.0,4.5044,4.5957,4.4952,4.5774,423500.0
2009-02-06 13:30:00,5.02,5.04,5.02,5.02,160500.0,4.5866,4.6049,4.5866,4.5866,160500.0
2009-02-06 14:00:00,5.02,5.03,5.0,5.0,153000.0,4.5866,4.5957,4.5683,4.5683,153000.0
2009-02-06 14:30:00,5.01,5.02,4.97,5.0,211000.0,4.5774,4.5866,4.5409,4.5683,211000.0
2009-02-06 15:00:00,5.0,5.02,4.97,4.99,223000.0,4.5683,4.5866,4.5409,4.5592,223000.0
2009-02-06 15:30:00,4.98,5.0,4.98,5.0,568000.0,4.55,4.5683,4.55,4.5683,568000.0
2009-02-09 09:30:00,5.09,5.09,4.88,4.89,298000.0,4.6505,4.6505,4.4587,4.4678,298000.0
2009-02-09 10:00:00,4.88,4.91,4.84,4.9,201500.0,4.4587,4.4861,4.4221,4.4769,201500.0
2009-02-09 10:30:00,4.9,4.93,4.9,4.92,164000.0,4.4769,4.5044,4.4769,4.4952,164000.0
2009-02-09 11:00:00,4.92,4.92,4.88,4.91,137500.0,4.4952,4.4952,4.4587,4.4861,137500.0
2009-02-09 11:30:00,4.9,4.9,4.86,4.88,80500.0,4.4769,4.4769,4.4404,4.4587,80500.0
2009-02-09 12:00:00,4.87,4.89,4.85,4.89,47000.0,4.4495,4.4678,4.4313,4.4678,47000.0
2009-02-09 12:30:00,4.89,4.89,4.85,4.87,66000.0,4.4678,4.4678,4.4313,4.4495,66000.0
2009-02-09 13:00:00,4.86,4.89,4.86,4.88,125000.0,4.4404,4.4678,4.4404,4.4587,125000.0
2009-02-09 13:30:00,4.87,4.91,4.86,4.91,158500.0,4.4495,4.4861,4.4404,4.4861,158500.0
2009-02-09 14:00:00,4.91,4.92,4.86,4.87,181000.0,4.4861,4.4952,4.4404,4.4495,181000.0
2009-02-09 14:30:00,4.87,4.9,4.85,4.89,145500.0,4.4495,4.4769,4.4313,4.4678,145500.0
2009-02-09 15:00:00,4.89,4.93,4.86,4.92,210500.0,4.4678,4.5044,4.4404,4.4952,210500.0
2009-02-09 15:30:00,4.93,4.93,4.9,4.92,387000.0,4.5044,4.5044,4.4769,4.4952,387000.0
2009-02-10 09:30:00,4.94,4.96,4.91,4.93,134500.0,4.5135,4.5318,4.4861,4.5044,134500.0
2009-02-10 10:00:00,4.93,4.95,4.85,4.87,213500.0,4.5044,4.5226,4.4313,4.4495,213500.0
2009-02-10 10:30:00,4.87,4.9,4.86,4.89,127000.0,4.4495,4.4769,4.4404,4.4678,127000.0
2009-02-10 11:00:00,4.89,4.93,4.81,4.82,203000.0,4.4678,4.5044,4.3947,4.4038,203000.0
2009-02-10 11:30:00,4.82,4.83,4.7,4.78,245500.0,4.4038,4.413,4.2942,4.3673,245500.0
2009-02-10 12:00:00,4.77,4.8,4.76,4.77,174500.0,4.3582,4.3856,4.349,4.3582,174500.0
2009-02-10 12:30:00,4.77,4.82,4.75,4.8,126500.0,4.3582,4.4038,4.3399,4.3856,126500.0
2009-02-10 13:00:00,4.8,4.8,4.71,4.72,184500.0,4.3856,4.3856,4.3033,4.3125,184500.0
2009-02-10 13:30:00,4.72,4.75,4.72,4.73,42000.0,4.3125,4.3399,4.3125,4.3216,42000.0
2009-02-10 14:00:00,4.73,4.75,4.67,4.67,185500.0,4.3216,4.3399,4.2668,4.2668,185500.0
2009-02-10 14:30:00,4.67,4.7,4.64,4.64,195000.0,4.2668,4.2942,4.2394,4.2394,195000.0
2009-02-10 15:00:00,4.64,4.69,4.63,4.67,345000.0,4.2394,4.2851,4.2303,4.2668,345000.0
2009-02-10 15:30:00,4.66,4.73,4.65,4.68,1094500.0,4.2577,4.3216,4.2485,4.2759,1094500.0
2009-02-11 09:30:00,4.72,4.84,4.63,4.73,148500.0,4.3125,4.4221,4.2303,4.3216,148500.0
2009-02-11 10:00:00,4.72,4.78,4.71,4.75,508500.0,4.3125,4.3673,4.3033,4.3399,508500.0
2009-02-11 10:30:00,4.75,4.8,4.73,4.79,162500.0,4.3399,4.3856,4.3216,4.3764,162500.0
2009-02-11 11:00:00,4.79,4.82,4.77,4.81,108000.0,4.3764,4.4038,4.3582,4.3947,108000.0
2009-02-11 11:30:00,4.82,4.84,4.77,4.78,66500.0,4.4038,4.4221,4.3582,4.3673,66500.0
2009-02-11 12:00:00,4.78,4.8,4.77,4.77,90500.0,4.3673,4.3856,4.3582,4.3582,90500.0
2009-02-11 12:30:00,4.78,4.79,4.75,4.77,88500.0,4.3673,4.3764,4.3399,4.3582,88500.0
2009-02-11 13:00:00,4.77,4.8,4.76,4.77,106500.0,4.3582,4.3856,4.349,4.3582,106500.0
2009-02-11 13:30:00,4.77,4.77,4.69,4.72,212500.0,4.3582,4.3582,4.2851,4.3125,212500.0
2009-02-11 14:00:00,4.72,4.74,4.69,4.72,204500.0,4.3125,4.3308,4.2851,4.3125,204500.0
2009-02-11 14:30:00,4.72,4.78,4.71,4.77,219500.0,4.3125,4.3673,4.3033,4.3582,219500.0
2009-02-11 15:00:00,4.77,4.79,4.74,4.78,278500.0,4.3582,4.3764,4.3308,4.3673,278500.0
2009-02-11 15:30:00,4.77,4.77,4.7,4.74,649500.0,4.3582,4.3582,4.2942,4.3308,649500.0
2009-02-12 09:30:00,4.67,4.8,4.59,4.62,338500.0,4.2668,4.3856,4.1937,4.2211,338500.0
2009-02-12 10:00:00,4.62,4.71,4.62,4.71,156500.0,4.2211,4.3033,4.2211,4.3033,156500.0
2009-02-12 10:30:00,4.72,4.75,4.68,4.71,123500.0,4.3125,4.3399,4.2759,4.3033,123500.0
2009-02-12 11:00:00,4.71,4.74,4.7,4.73,65500.0,4.3033,4.3308,4.2942,4.3216,65500.0
2009-02-12 11:30:00,4.73,4.78,4.7,4.75,86000.0,4.3216,4.3673,4.2942,4.3399,86000.0
2009-02-12 12:00:00,4.75,4.79,4.72,4.79,153500.0,4.3399,4.3764,4.3125,4.3764,153500.0
2009-02-12 12:30:00,4.78,4.79,4.77,4.78,62000.0,4.3673,4.3764,4.3582,4.3673,62000.0
2009-02-12 13:00:00,4.78,4.78,4.7,4.72,227000.0,4.3673,4.3673,4.2942,4.3125,227000.0
2009-02-12 13:30:00,4.71,4.76,4.68,4.75,194500.0,4.3033,4.349,4.2759,4.3399,194500.0
2009-02-12 14:00:00,4.77,4.79,4.73,4.76,98500.0,4.3582,4.3764,4.3216,4.349,98500.0
2009-02-12 14:30:00,4.76,4.78,4.71,4.74,236000.0,4.349,4.3673,4.3033,4.3308,236000.0
2009-02-12 15:00:00,4.74,4.91,4.71,4.91,450000.0,4.3308,4.4861,4.3033,4.4861,450000.0
2009-02-12 15:30:00,4.9,4.94,4.84,4.9,703500.0,4.4769,4.5135,4.4221,4.4769,703500.0
2009-02-13 09:30:00,4.9,4.94,4.83,4.94,248500.0,4.4769,4.5135,4.413,4.5135,248500.0
2009-02-13 10:00:00,4.95,4.98,4.92,4.97,137000.0,4.5226,4.55,4.4952,4.5409,137000.0
2009-02-13 10:30:00,4.98,5.03,4.98,5.02,173000.0,4.55,4.5957,4.55,4.5866,173000.0
2009-02-13 11:00:00,5.02,5.02,4.98,5.0,250500.0,4.5866,4.5866,4.55,4.5683,250500.0
2009-02-13 11:30:00,5.0,5.0,4.94,4.96,115500.0,4.5683,4.5683,4.5135,4.5318,115500.0
2009-02-13 12:00:00,4.97,5.0,4.96,5.0,68500.0,4.5409,4.5683,4.5318,4.5683,68500.0
2009-02-13 12:30:00,5.0,5.0,4.95,4.96,120500.0,4.5683,4.5683,4.5226,4.5318,120500.0
2009-02-13 13:00:00,4.96,5.0,4.96,4.99,97500.0,4.5318,4.5683,4.5318,4.5592,97500.0
2009-02-13 13:30:00,4.99,5.01,4.98,4.99,194500.0,4.5592,4.5774,4.55,4.5592,194500.0
2009-02-13 14:00:00,4.99,5.0,4.98,4.99,156500.0,4.5592,4.5683,4.55,4.5592,156500.0
2009-02-13 14:30:00,4.98,5.0,4.98,4.99,219000.0,4.55,4.5683,4.55,4.5592,219000.0
2009-02-13 15:00:00,4.99,5.0,4.98,4.99,445000.0,4.5592,4.5683,4.55,4.5592,445000.0
2009-02-13 15:30:00,5.0,5.03,4.98,4.99,568000.0,4.5683,4.5957,4.55,4.5592,568000.0
2009-02-17 09:30:00,4.84,4.9,4.7,4.74,292000.0,4.4221,4.4769,4.2942,4.3308,292000.0
2009-02-17 10:00:00,4.74,4.76,4.71,4.76,244500.0,4.3308,4.349,4.3033,4.349,244500.0
2009-02-17 10:30:00,4.76,4.78,4.74,4.77,153000.0,4.349,4.3673,4.3308,4.3582,153000.0
2009-02-17 11:00:00,4.76,4.81,4.75,4.8,208000.0,4.349,4.3947,4.3399,4.3856,208000.0
2009-02-17 11:30:00,4.8,4.85,4.79,4.85,477500.0,4.3856,4.4313,4.3764,4.4313,477500.0
2009-02-17 12:00:00,4.84,4.89,4.82,4.84,177000.0,4.4221,4.4678,4.4038,4.4221,177000.0
2009-02-17 12:30:00,4.85,4.89,4.84,4.87,132500.0,4.4313,4.4678,4.4221,4.4495,132500.0
2009-02-17 13:00:00,4.87,4.87,4.84,4.85,174000.0,4.4495,4.4495,4.4221,4.4313,174000.0
2009-02-17 13:30:00,4.86,4.94,4.85,4.9,259500.0,4.4404,4.5135,4.4313,4.4769,259500.0
2009-02-17 14:00:00,4.9,4.94,4.89,4.89,345000.0,4.4769,4.5135,4.4678,4.4678,345000.0
2009-02-17 14:30:00,4.89,4.95,4.89,4.91,400000.0,4.4678,4.5226,4.4678,4.4861,400000.0
2009-02-17 15:00:00,4.91,4.91,4.86,4.87,465000.0,4.4861,4.4861,4.4404,4.4495,465000.0
2009-02-17 15:30:00,4.87,4.96,4.86,4.88,907000.0,4.4495,4.5318,4.4404,4.4587,907000.0
2009-02-18 09:30:00,4.89,4.93,4.78,4.79,405000.0,4.4678,4.5044,4.3673,4.3764,405000.0
2009-02-18 10:00:00,4.79,4.8,4.75,4.78,163500.0,4.3764,4.3856,4.3399,4.3673,163500.0
2009-02-18 10:30:00,4.77,4.82,4.74,4.75,182500.0,4.3582,4.4038,4.3308,4.3399,182500.0
2009-02-18 11:00:00,4.74,4.78,4.73,4.78,176000.0,4.3308,4.3673,4.3216,4.3673,176000.0
2009-02-18 11:30:00,4.78,4.8,4.75,4.75,68000.0,4.3673,4.3856,4.3399,4.3399,68000.0
2009-02-18 12:00:00,4.75,4.79,4.74,4.74,106000.0,4.3399,4.3764,4.3308,4.3308,106000.0
2009-02-18 12:30:00,4.74,4.75,4.69,4.71,308000.0,4.3308,4.3399,4.2851,4.3033,308000.0
2009-02-18 13:00:00,4.72,4.74,4.67,4.68,184500.0,4.3125,4.3308,4.2668,4.2759,184500.0
2009-02-18 13:30:00,4.68,4.68,4.64,4.65,257500.0,4.2759,4.2759,4.2394,4.2485,257500.0
2009-02-18 14:00:00,4.65,4.67,4.62,4.67,223000.0,4.2485,4.2668,4.2211,4.2668,223000.0
2009-02-18 14:30:00,4.67,4.68,4.63,4.68,215500.0,4.2668,4.2759,4.2303,4.2759,215500.0
2009-02-18 15:00:00,4.68,4.68,4.62,4.65,451000.0,4.2759,4.2759,4.2211,4.2485,451000.0
2009-02-18 15:30:00,4.66,4.69,4.65,4.66,326500.0,4.2577,4.2851,4.2485,4.2577,326500.0
2009-02-19 09:30:00,4.74,4.8,4.72,4.75,268500.0,4.3308,4.3856,4.3125,4.3399,268500.0
2009-02-19 10:00:00,4.75,4.79,4.73,4.78,174500.0,4.3399,4.3764,4.3216,4.3673,174500.0
2009-02-19 10:30:00,4.79,4.79,4.74,4.74,164000.0,4.3764,4.3764,4.3308,4.3308,164000.0
2009-02-19 11:00:00,4.74,4.78,4.74,4.74,72000.0,4.3308,4.3673,4.3308,4.3308,72000.0
2009-02-19 11:30:00,4.74,4.74,4.66,4.66,75500.0,4.3308,4.3308,4.2577,4.2577,75500.0
2009-02-19 12:00:00,4.67,4.7,4.64,4.69,124500.0,4.2668,4.2942,4.2394,4.2851,124500.0
2009-02-19 12:30:00,4.7,4.72,4.69,4.71,116500.0,4.2942,4.3125,4.2851,4.3033,116500.0
2009-02-19 13:00:00,4.71,4.76,4.7,4.76,65500.0,4.3033,4.349,4.2942,4.349,65500.0
2009-02-19 13:30:00,4.76,4.76,4.71,4.71,72000.0,4.349,4.349,4.3033,4.3033,72000.0
2009-02-19 14:00:00,4.71,4.75,4.7,4.72,72500.0,4.3033,4.3399,4.2942,4.3125,72500.0
2009-02-19 14:30:00,4.72,4.72,4.67,4.69,198000.0,4.3125,4.3125,4.2668,4.2851,198000.0
2009-02-19 15:00:00,4.69,4.71,4.64,4.68,314000.0,4.2851,4.3033,4.2394,4.2759,314000.0
2009-02-19 15:30:00,4.68,4.69,4.64,4.65,283000.0,4.2759,4.2851,4.2394,4.2485,283000.0
2009-02-20 09:30:00,4.55,4.61,4.45,4.58,557500.0,4.1572,4.212,4.0658,4.1846,557500.0
2009-02-20 10:00:00,4.58,4.6,4.55,4.57,346500.0,4.1846,4.2028,4.1572,4.1754,346500.0
2009-02-20 10:30:00,4.58,4.59,4.53,4.56,318500.0,4.1846,4.1937,4.1389,4.1663,318500.0
2009-02-20 11:00:00,4.57,4.57,4.52,4.53,131500.0,4.1754,4.1754,4.1297,4.1389,131500.0
2009-02-20 11:30:00,4.53,4.54,4.5,4.52,111500.0,4.1389,4.148,4.1115,4.1297,111500.0
2009-02-20 12:00:00,4.52,4.54,4.51,4.54,191500.0,4.1297,4.148,4.1206,4.148,191500.0
2009-02-20 12:30:00,4.54,4.56,4.51,4.52,126000.0,4.148,4.1663,4.1206,4.1297,126000.0
2009-02-20 13:00:00,4.53,4.54,4.5,4.51,130000.0,4.1389,4.148,4.1115,4.1206,130000.0
2009-02-20 13:30:00,4.51,4.55,4.5,4.54,107000.0,4.1206,4.1572,4.1115,4.148,107000.0
2009-02-20 14:00:00,4.54,4.57,4.51,4.53,204500.0,4.148,4.1754,4.1206,4.1389,204500.0
2009-02-20 14:30:00,4.53,4.58,4.53,4.55,354500.0,4.1389,4.1846,4.1389,4.1572,354500.0
2009-02-20 15:00:00,4.54,4.57,4.52,4.54,219000.0,4.148,4.1754,4.1297,4.148,219000.0
2009-02-20 15:30:00,4.53,4.58,4.52,4.57,635000.0,4.1389,4.1846,4.1297,4.1754,635000.0
2009-02-23 09:30:00,4.6,4.67,4.53,4.55,198500.0,4.2028,4.2668,4.1389,4.1572,198500.0
2009-02-23 10:00:00,4.55,4.55,4.46,4.47,123000.0,4.1572,4.1572,4.0749,4.0841,123000.0
2009-02-23 10:30:00,4.47,4.47,4.4,4.44,206000.0,4.0841,4.0841,4.0201,4.0567,206000.0
2009-02-23 11:00:00,4.43,4.45,4.41,4.41,111500.0,4.0475,4.0658,4.0292,4.0292,111500.0
2009-02-23 11:30:00,4.41,4.42,4.36,4.38,198500.0,4.0292,4.0384,3.9836,4.0018,198500.0
2009-02-23 12:00:00,4.38,4.39,4.33,4.34,197000.0,4.0018,4.011,3.9562,3.9653,197000.0
2009-02-23 12:30:00,4.34,4.38,4.33,4.34,197500.0,3.9653,4.0018,3.9562,3.9653,197500.0
2009-02-23 13:00:00,4.33,4.36,4.32,4.34,209500.0,3.9562,3.9836,3.947,3.9653,209500.0
2009-02-23 13:30:00,4.34,4.35,4.32,4.33,351500.0,3.9653,3.9744,3.947,3.9562,351500.0
2009-02-23 14:00:00,4.33,4.35,4.31,4.34,378500.0,3.9562,3.9744,3.9379,3.9653,378500.0
2009-02-23 14:30:00,4.34,4.35,4.25,4.27,338000.0,3.9653,3.9744,3.8831,3.9013,338000.0
2009-02-23 15:00:00,4.26,4.32,4.25,4.28,430500.0,3.8922,3.947,3.8831,3.9105,430500.0
2009-02-23 15:30:00,4.28,4.3,4.24,4.26,627500.0,3.9105,3.9287,3.8739,3.8922,627500.0
2009-02-24 09:30:00,4.31,4.31,4.23,4.26,344000.0,3.9379,3.9379,3.8648,3.8922,344000.0
2009-02-24 10:00:00,4.26,4.3,4.22,4.28,326500.0,3.8922,3.9287,3.8557,3.9105,326500.0
2009-02-24 10:30:00,4.28,4.32,4.28,4.29,161000.0,3.9105,3.947,3.9105,3.9196,161000.0
2009-02-24 11:00:00,4.29,4.33,4.29,4.33,146000.0,3.9196,3.9562,3.9196,3.9562,146000.0
2009-02-24 11:30:00,4.33,4.33,4.3,4.32,162000.0,3.9562,3.9562,3.9287,3.947,162000.0
2009-02-24 12:00:00,4.32,4.35,4.3,4.35,144000.0,3.947,3.9744,3.9287,3.9744,144000.0
2009-02-24 12:30:00,4.35,4.41,4.35,4.4,216500.0,3.9744,4.0292,3.9744,4.0201,216500.0
2009-02-24 13:00:00,4.41,4.43,4.36,4.42,120000.0,4.0292,4.0475,3.9836,4.0384,120000.0
2009-02-24 13:30:00,4.42,4.49,4.42,4.48,378000.0,4.0384,4.1023,4.0384,4.0932,378000.0
2009-02-24 14:00:00,4.48,4.52,4.47,4.5,262000.0,4.0932,4.1297,4.0841,4.1115,262000.0
2009-02-24 14:30:00,4.49,4.54,4.47,4.53,373500.0,4.1023,4.148,4.0841,4.1389,373500.0
2009-02-24 15:00:00,4.53,4.57,4.52,4.53,322000.0,4.1389,4.1754,4.1297,4.1389,322000.0
2009-02-24 15:30:00,4.53,4.56,4.51,4.53,602500.0,4.1389,4.1663,4.1206,4.1389,602500.0
2009-02-25 09:30:00,4.56,4.56,4.42,4.51,320500.0,4.1663,4.1663,4.0384,4.1206,320500.0
2009-02-25 10:00:00,4.5,4.56,4.5,4.56,387000.0,4.1115,4.1663,4.1115,4.1663,387000.0
2009-02-25 10:30:00,4.55,4.56,4.5,4.51,120500.0,4.1572,4.1663,4.1115,4.1206,120500.0
2009-02-25 11:00:00,4.5,4.55,4.5,4.54,60500.0,4.1115,4.1572,4.1115,4.148,60500.0
2009-02-25 11:30:00,4.54,4.59,4.5,4.5,132500.0,4.148,4.1937,4.1115,4.1115,132500.0
2009-02-25 12:00:00,4.5,4.51,4.47,4.48,140000.0,4.1115,4.1206,4.0841,4.0932,140000.0
2009-02-25 12:30:00,4.48,4.54,4.48,4.54,83500.0,4.0932,4.148,4.0932,4.148,83500.0
2009-02-25 13:00:00,4.53,4.55,4.49,4.5,140500.0,4.1389,4.1572,4.1023,4.1115,140500.0
2009-02-25 13:30:00,4.5,4.59,4.5,4.56,120500.0,4.1115,4.1937,4.1115,4.1663,120500.0
2009-02-25 14:00:00,4.56,4.57,4.48,4.53,450500.0,4.1663,4.1754,4.0932,4.1389,450500.0
2009-02-25 14:30:00,4.53,4.55,4.5,4.53,243000.0,4.1389,4.1572,4.1115,4.1389,243000.0
2009-02-25 15:00:00,4.53,4.6,4.52,4.58,470500.0,4.1389,4.2028,4.1297,4.1846,470500.0
2009-02-25 15:30:00,4.58,4.61,4.5,4.51,630500.0,4.1846,4.212,4.1115,4.1206,630500.0
2009-02-26 09:30:00,4.54,4.62,4.47,4.52,200000.0,4.148,4.2211,4.0841,4.1297,200000.0
2009-02-26 10:00:00,4.51,4.55,4.47,4.49,129000.0,4.1206,4.1572,4.0841,4.1023,129000.0
2009-02-26 10:30:00,4.5,4.52,4.47,4.5,393000.0,4.1115,4.1297,4.0841,4.1115,393000.0
2009-02-26 11:00:00,4.5,4.52,4.45,4.5,862500.0,4.1115,4.1297,4.0658,4.1115,862500.0
2009-02-26 11:30:00,4.5,4.52,4.5,4.5,149000.0,4.1115,4.1297,4.1115,4.1115,149000.0
2009-02-26 12:00:00,4.51,4.51,4.48,4.48,659000.0,4.1206,4.1206,4.0932,4.0932,659000.0
2009-02-26 12:30:00,4.48,4.48,4.44,4.46,172500.0,4.0932,4.0932,4.0567,4.0749,172500.0
2009-02-26 13:00:00,4.46,4.47,4.42,4.47,142500.0,4.0749,4.0841,4.0384,4.0841,142500.0
2009-02-26 13:30:00,4.47,4.48,4.45,4.47,121000.0,4.0841,4.0932,4.0658,4.0841,121000.0
2009-02-26 14:00:00,4.47,4.47,4.43,4.46,83500.0,4.0841,4.0841,4.0475,4.0749,83500.0
2009-02-26 14:30:00,4.46,4.47,4.41,4.42,194000.0,4.0749,4.0841,4.0292,4.0384,194000.0
2009-02-26 15:00:00,4.42,4.43,4.4,4.42,350500.0,4.0384,4.0475,4.0201,4.0384,350500.0
2009-02-26 15:30:00,4.42,4.46,4.41,4.43,427500.0,4.0384,4.0749,4.0292,4.0475,427500.0
2009-02-27 09:30:00,4.35,4.45,4.32,4.44,309000.0,3.9744,4.0658,3.947,4.0567,309000.0
2009-02-27 10:00:00,4.43,4.5,4.4,4.48,303500.0,4.0475,4.1115,4.0201,4.0932,303500.0
2009-02-27 10:30:00,4.48,4.48,4.42,4.44,375000.0,4.0932,4.0932,4.0384,4.0567,375000.0
2009-02-27 11:00:00,4.44,4.46,4.39,4.42,146500.0,4.0567,4.0749,4.011,4.0384,146500.0
2009-02-27 11:30:00,4.43,4.45,4.4,4.43,106000.0,4.0475,4.0658,4.0201,4.0475,106000.0
2009-02-27 12:00:00,4.44,4.45,4.42,4.44,122500.0,4.0567,4.0658,4.0384,4.0567,122500.0
2009-02-27 12:30:00,4.44,4.44,4.4,4.42,73500.0,4.0567,4.0567,4.0201,4.0384,73500.0
2009-02-27 13:00:00,4.42,4.45,4.41,4.45,1100500.0,4.0384,4.0658,4.0292,4.0658,1100500.0
2009-02-27 13:30:00,4.45,4.51,4.41,4.51,207500.0,4.0658,4.1206,4.0292,4.1206,207500.0
2009-02-27 14:00:00,4.51,4.53,4.47,4.48,264000.0,4.1206,4.1389,4.0841,4.0932,264000.0
2009-02-27 14:30:00,4.48,4.53,4.46,4.52,218500.0,4.0932,4.1389,4.0749,4.1297,218500.0
2009-02-27 15:00:00,4.52,4.53,4.44,4.46,389000.0,4.1297,4.1389,4.0567,4.0749,389000.0
2009-02-27 15:30:00,4.46,4.51,4.45,4.48,680000.0,4.0749,4.1206,4.0658,4.0932,680000.0
2009-03-02 09:30:00,4.46,4.53,4.37,4.49,347500.0,4.0749,4.1389,3.9927,4.1023,347500.0
2009-03-02 10:00:00,4.49,4.52,4.45,4.46,170500.0,4.1023,4.1297,4.0658,4.0749,170500.0
2009-03-02 10:30:00,4.47,4.48,4.4,4.4,180000.0,4.0841,4.0932,4.0201,4.0201,180000.0
2009-03-02 11:00:00,4.41,4.43,4.39,4.4,325000.0,4.0292,4.0475,4.011,4.0201,325000.0
2009-03-02 11:30:00,4.4,4.41,4.38,4.39,145500.0,4.0201,4.0292,4.0018,4.011,145500.0
2009-03-02 12:00:00,4.39,4.4,4.37,4.37,215000.0,4.011,4.0201,3.9927,3.9927,215000.0
2009-03-02 12:30:00,4.37,4.4,4.36,4.38,95000.0,3.9927,4.0201,3.9836,4.0018,95000.0
2009-03-02 13:00:00,4.38,4.39,4.31,4.31,756000.0,4.0018,4.011,3.9379,3.9379,756000.0
2009-03-02 13:30:00,4.32,4.36,4.3,4.36,165000.0,3.947,3.9836,3.9287,3.9836,165000.0
2009-03-02 14:00:00,4.35,4.35,4.3,4.31,178000.0,3.9744,3.9744,3.9287,3.9379,178000.0
2009-03-02 14:30:00,4.31,4.35,4.3,4.31,227000.0,3.9379,3.9744,3.9287,3.9379,227000.0
2009-03-02 15:00:00,4.31,4.32,4.28,4.31,276500.0,3.9379,3.947,3.9105,3.9379,276500.0
2009-03-02 15:30:00,4.32,4.33,4.28,4.29,653000.0,3.947,3.9562,3.9105,3.9196,653000.0
2009-03-03 09:30:00,4.37,4.38,4.27,4.29,265000.0,3.9927,4.0018,3.9013,3.9196,265000.0
2009-03-03 10:00:00,4.29,4.31,4.24,4.3,199000.0,3.9196,3.9379,3.8739,3.9287,199000.0
2009-03-03 10:30:00,4.3,4.32,4.27,4.3,239000.0,3.9287,3.947,3.9013,3.9287,239000.0
2009-03-03 11:00:00,4.3,4.3,4.18,4.2,300000.0,3.9287,3.9287,3.8191,3.8374,300000.0
2009-03-03 11:30:00,4.21,4.22,4.15,4.16,266000.0,3.8465,3.8557,3.7917,3.8008,266000.0
2009-03-03 12:00:00,4.15,4.2,4.13,4.19,411000.0,3.7917,3.8374,3.7734,3.8282,411000.0
2009-03-03 12:30:00,4.19,4.19,4.12,4.12,189000.0,3.8282,3.8282,3.7643,3.7643,189000.0
2009-03-03 13:00:00,4.13,4.15,4.11,4.13,221500.0,3.7734,3.7917,3.7551,3.7734,221500.0
2009-03-03 13:30:00,4.13,4.13,4.1,4.12,236500.0,3.7734,3.7734,3.746,3.7643,236500.0
2009-03-03 14:00:00,4.12,4.18,4.12,4.16,244000.0,3.7643,3.8191,3.7643,3.8008,244000.0
2009-03-03 14:30:00,4.16,4.24,4.16,4.2,477000.0,3.8008,3.8739,3.8008,3.8374,477000.0
2009-03-03 15:00:00,4.2,4.2,4.12,4.13,488000.0,3.8374,3.8374,3.7643,3.7734,488000.0
2009-03-03 15:30:00,4.13,4.14,4.07,4.1,1142500.0,3.7734,3.7826,3.7186,3.746,1142500.0
2009-03-04 09:30:00,4.09,4.21,4.09,4.13,186000.0,3.7369,3.8465,3.7369,3.7734,186000.0
2009-03-04 10:00:00,4.13,4.17,4.1,4.13,233500.0,3.7734,3.81,3.746,3.7734,233500.0
2009-03-04 10:30:00,4.13,4.2,4.13,4.19,173500.0,3.7734,3.8374,3.7734,3.8282,173500.0
2009-03-04 11:00:00,4.19,4.22,4.19,4.2,165000.0,3.8282,3.8557,3.8282,3.8374,165000.0
2009-03-04 11:30:00,4.2,4.21,4.18,4.21,113000.0,3.8374,3.8465,3.8191,3.8465,113000.0
2009-03-04 12:00:00,4.21,4.22,4.17,4.19,62000.0,3.8465,3.8557,3.81,3.8282,62000.0
2009-03-04 12:30:00,4.19,4.22,4.18,4.19,249000.0,3.8282,3.8557,3.8191,3.8282,249000.0
2009-03-04 13:00:00,4.19,4.22,4.18,4.21,141000.0,3.8282,3.8557,3.8191,3.8465,141000.0
2009-03-04 13:30:00,4.21,4.25,4.21,4.21,186000.0,3.8465,3.8831,3.8465,3.8465,186000.0
2009-03-04 14:00:00,4.21,4.23,4.21,4.23,103000.0,3.8465,3.8648,3.8465,3.8648,103000.0
2009-03-04 14:30:00,4.23,4.26,4.22,4.26,291000.0,3.8648,3.8922,3.8557,3.8922,291000.0
2009-03-04 15:00:00,4.26,4.28,4.24,4.26,160500.0,3.8922,3.9105,3.8739,3.8922,160500.0
2009-03-04 15:30:00,4.27,4.27,4.22,4.22,472000.0,3.9013,3.9013,3.8557,3.8557,472000.0
2009-03-05 09:30:00,4.16,4.2,4.11,4.19,205000.0,3.8008,3.8374,3.7551,3.8282,205000.0
2009-03-05 10:00:00,4.2,4.21,4.15,4.15,141500.0,3.8374,3.8465,3.7917,3.7917,141500.0
2009-03-05 10:30:00,4.16,4.16,4.11,4.12,150000.0,3.8008,3.8008,3.7551,3.7643,150000.0
2009-03-05 11:00:00,4.12,4.14,4.09,4.1,88000.0,3.7643,3.7826,3.7369,3.746,88000.0
2009-03-05 11:30:00,4.1,4.14,4.1,4.13,289500.0,3.746,3.7826,3.746,3.7734,289500.0
2009-03-05 12:00:00,4.13,4.16,4.12,4.16,145500.0,3.7734,3.8008,3.7643,3.8008,145500.0
2009-03-05 12:30:00,4.16,4.16,4.14,4.14,124500.0,3.8008,3.8008,3.7826,3.7826,124500.0
2009-03-05 13:00:00,4.14,4.18,4.14,4.16,71500.0,3.7826,3.8191,3.7826,3.8008,71500.0
2009-03-05 13:30:00,4.16,4.16,4.12,4.12,169000.0,3.8008,3.8008,3.7643,3.7643,169000.0
2009-03-05 14:00:00,4.12,4.12,4.09,4.1,142500.0,3.7643,3.7643,3.7369,3.746,142500.0
2009-03-05 14:30:00,4.1,4.12,4.07,4.09,373000.0,3.746,3.7643,3.7186,3.7369,373000.0
2009-03-05 15:00:00,4.09,4.14,4.08,4.11,327500.0,3.7369,3.7826,3.7277,3.7551,327500.0
2009-03-05 15:30:00,4.11,4.12,4.08,4.09,569500.0,3.7551,3.7643,3.7277,3.7369,569500.0
2009-03-06 09:30:00,4.12,4.24,4.09,4.22,338000.0,3.7643,3.8739,3.7369,3.8557,338000.0
2009-03-06 10:00:00,4.21,4.23,4.19,4.21,512000.0,3.8465,3.8648,3.8282,3.8465,512000.0
2009-03-06 10:30:00,4.21,4.22,4.19,4.2,307500.0,3.8465,3.8557,3.8282,3.8374,307500.0
2009-03-06 11:00:00,4.2,4.22,4.2,4.21,262500.0,3.8374,3.8557,3.8374,3.8465,262500.0
2009-03-06 11:30:00,4.2,4.22,4.2,4.21,100500.0,3.8374,3.8557,3.8374,3.8465,100500.0
2009-03-06 12:00:00,4.2,4.21,4.2,4.2,161000.0,3.8374,3.8465,3.8374,3.8374,161000.0
2009-03-06 12:30:00,4.2,4.21,4.17,4.21,193000.0,3.8374,3.8465,3.81,3.8465,193000.0
2009-03-06 13:00:00,4.2,4.21,4.18,4.19,123500.0,3.8374,3.8465,3.8191,3.8282,123500.0
2009-03-06 13:30:00,4.18,4.19,4.16,4.18,221000.0,3.8191,3.8282,3.8008,3.8191,221000.0
2009-03-06 14:00:00,4.19,4.21,4.17,4.19,195000.0,3.8282,3.8465,3.81,3.8282,195000.0
2009-03-06 14:30:00,4.19,4.19,4.14,4.14,167500.0,3.8282,3.8282,3.7826,3.7826,167500.0
2009-03-06 15:00:00,4.15,4.17,4.14,4.15,343500.0,3.7917,3.81,3.7826,3.7917,343500.0
2009-03-06 15:30:00,4.16,4.23,4.15,4.23,677000.0,3.8008,3.8648,3.7917,3.8648,677000.0
2009-03-09 09:30:00,4.19,4.3,4.18,4.24,186000.0,3.8282,3.9287,3.8191,3.8739,186000.0
2009-03-09 10:00:00,4.23,4.28,4.22,4.27,277500.0,3.8648,3.9105,3.8557,3.9013,277500.0
2009-03-09 10:30:00,4.27,4.29,4.22,4.22,185500.0,3.9013,3.9196,3.8557,3.8557,185500.0
2009-03-09 11:00:00,4.21,4.23,4.17,4.2,122500.0,3.8465,3.8648,3.81,3.8374,122500.0
2009-03-09 11:30:00,4.2,4.2,4.15,4.16,90000.0,3.8374,3.8374,3.7917,3.8008,90000.0
2009-03-09 12:00:00,4.16,4.2,4.16,4.18,54500.0,3.8008,3.8374,3.8008,3.8191,54500.0
2009-03-09 12:30:00,4.17,4.18,4.13,4.14,59000.0,3.81,3.8191,3.7734,3.7826,59000.0
2009-03-09 13:00:00,4.14,4.14,4.08,4.09,102500.0,3.7826,3.7826,3.7277,3.7369,102500.0
2009-03-09 13:30:00,4.09,4.12,4.09,4.09,105500.0,3.7369,3.7643,3.7369,3.7369,105500.0
2009-03-09 14:00:00,4.1,4.13,4.09,4.11,198500.0,3.746,3.7734,3.7369,3.7551,198500.0
2009-03-09 14:30:00,4.11,4.13,4.08,4.1,215500.0,3.7551,3.7734,3.7277,3.746,215500.0
2009-03-09 15:00:00,4.09,4.11,4.06,4.08,213500.0,3.7369,3.7551,3.7095,3.7277,213500.0
2009-03-09 15:30:00,4.08,4.1,4.05,4.07,363500.0,3.7277,3.746,3.7003,3.7186,363500.0
2009-03-10 09:30:00,4.18,4.18,4.09,4.13,454000.0,3.8191,3.8191,3.7369,3.7734,454000.0
2009-03-10 10:00:00,4.13,4.22,4.11,4.19,307500.0,3.7734,3.8557,3.7551,3.8282,307500.0
2009-03-10 10:30:00,4.19,4.23,4.19,4.2,88000.0,3.8282,3.8648,3.8282,3.8374,88000.0
2009-03-10 11:00:00,4.2,4.23,4.18,4.22,89000.0,3.8374,3.8648,3.8191,3.8557,89000.0
2009-03-10 11:30:00,4.22,4.22,4.18,4.22,87000.0,3.8557,3.8557,3.8191,3.8557,87000.0
2009-03-10 12:00:00,4.22,4.24,4.21,4.23,169500.0,3.8557,3.8739,3.8465,3.8648,169500.0
2009-03-10 12:30:00,4.23,4.24,4.18,4.18,122500.0,3.8648,3.8739,3.8191,3.8191,122500.0
2009-03-10 13:00:00,4.18,4.21,4.18,4.2,74000.0,3.8191,3.8465,3.8191,3.8374,74000.0
2009-03-10 13:30:00,4.2,4.21,4.19,4.2,185000.0,3.8374,3.8465,3.8282,3.8374,185000.0
2009-03-10 14:00:00,4.2,4.2,4.17,4.19,151000.0,3.8374,3.8374,3.81,3.8282,151000.0
2009-03-10 14:30:00,4.19,4.2,4.16,4.18,247500.0,3.8282,3.8374,3.8008,3.8191,247500.0
2009-03-10 15:00:00,4.19,4.22,4.17,4.2,677000.0,3.8282,3.8557,3.81,3.8374,677000.0
2009-03-10 15:30:00,4.21,4.21,4.19,4.2,870000.0,3.8465,3.8465,3.8282,3.8374,870000.0
2009-03-11 09:30:00,4.25,4.31,4.22,4.31,236500.0,3.8831,3.9379,3.8557,3.9379,236500.0
2009-03-11 10:00:00,4.32,4.34,4.28,4.34,199500.0,3.947,3.9653,3.9105,3.9653,199500.0
2009-03-11 10:30:00,4.34,4.38,4.34,4.35,207000.0,3.9653,4.0018,3.9653,3.9744,207000.0
2009-03-11 11:00:00,4.35,4.36,4.32,4.32,167500.0,3.9744,3.9836,3.947,3.947,167500.0
2009-03-11 11:30:00,4.32,4.32,4.3,4.31,89500.0,3.947,3.947,3.9287,3.9379,89500.0
2009-03-11 12:00:00,4.31,4.32,4.29,4.3,92500.0,3.9379,3.947,3.9196,3.9287,92500.0
2009-03-11 12:30:00,4.3,4.31,4.3,4.3,146500.0,3.9287,3.9379,3.9287,3.9287,146500.0
2009-03-11 13:00:00,4.3,4.31,4.29,4.29,132000.0,3.9287,3.9379,3.9196,3.9196,132000.0
2009-03-11 13:30:00,4.3,4.33,4.3,4.31,81500.0,3.9287,3.9562,3.9287,3.9379,81500.0
2009-03-11 14:00:00,4.31,4.31,4.27,4.28,230500.0,3.9379,3.9379,3.9013,3.9105,230500.0
2009-03-11 14:30:00,4.29,4.32,4.28,4.31,227500.0,3.9196,3.947,3.9105,3.9379,227500.0
2009-03-11 15:00:00,4.31,4.34,4.31,4.32,215000.0,3.9379,3.9653,3.9379,3.947,215000.0
2009-03-11 15:30:00,4.33,4.34,4.31,4.31,379500.0,3.9562,3.9653,3.9379,3.9379,379500.0
2009-03-12 09:30:00,4.3,4.34,4.25,4.3,47000.0,3.9287,3.9653,3.8831,3.9287,47000.0
2009-03-12 10:00:00,4.31,4.38,4.29,4.38,171000.0,3.9379,4.0018,3.9196,4.0018,171000.0
2009-03-12 10:30:00,4.38,4.45,4.35,4.43,173500.0,4.0018,4.0658,3.9744,4.0475,173500.0
2009-03-12 11:00:00,4.43,4.43,4.38,4.4,50000.0,4.0475,4.0475,4.0018,4.0201,50000.0
2009-03-12 11:30:00,4.4,4.46,4.4,4.44,81000.0,4.0201,4.0749,4.0201,4.0567,81000.0
2009-03-12 12:00:00,4.43,4.48,4.43,4.46,132000.0,4.0475,4.0932,4.0475,4.0749,132000.0
2009-03-12 12:30:00,4.46,4.51,4.45,4.5,71000.0,4.0749,4.1206,4.0658,4.1115,71000.0
2009-03-12 13:00:00,4.5,4.5,4.48,4.49,72000.0,4.1115,4.1115,4.0932,4.1023,72000.0
2009-03-12 13:30:00,4.49,4.5,4.47,4.48,112500.0,4.1023,4.1115,4.0841,4.0932,112500.0
2009-03-12 14:00:00,4.48,4.55,4.45,4.55,241000.0,4.0932,4.1572,4.0658,4.1572,241000.0
2009-03-12 14:30:00,4.54,4.55,4.51,4.51,348000.0,4.148,4.1572,4.1206,4.1206,348000.0
2009-03-12 15:00:00,4.51,4.54,4.5,4.51,387500.0,4.1206,4.148,4.1115,4.1206,387500.0
2009-03-12 15:30:00,4.51,4.53,4.5,4.52,911500.0,4.1206,4.1389,4.1115,4.1297,911500.0
2009-03-13 09:30:00,4.56,4.57,4.46,4.52,182000.0,4.1663,4.1754,4.0749,4.1297,182000.0
2009-03-13 10:00:00,4.52,4.56,4.48,4.48,157500.0,4.1297,4.1663,4.0932,4.0932,157500.0
2009-03-13 10:30:00,4.48,4.53,4.46,4.5,77000.0,4.0932,4.1389,4.0749,4.1115,77000.0
2009-03-13 11:00:00,4.51,4.52,4.46,4.47,79000.0,4.1206,4.1297,4.0749,4.0841,79000.0
2009-03-13 11:30:00,4.47,4.47,4.4,4.42,176000.0,4.0841,4.0841,4.0201,4.0384,176000.0
2009-03-13 12:00:00,4.41,4.42,4.37,4.38,139000.0,4.0292,4.0384,3.9927,4.0018,139000.0
2009-03-13 12:30:00,4.39,4.4,4.34,4.4,219500.0,4.011,4.0201,3.9653,4.0201,219500.0
2009-03-13 13:00:00,4.4,4.4,4.38,4.39,113500.0,4.0201,4.0201,4.0018,4.011,113500.0
2009-03-13 13:30:00,4.39,4.41,4.39,4.4,74500.0,4.011,4.0292,4.011,4.0201,74500.0
2009-03-13 14:00:00,4.41,4.43,4.4,4.41,128000.0,4.0292,4.0475,4.0201,4.0292,128000.0
2009-03-13 14:30:00,4.42,4.45,4.42,4.43,130500.0,4.0384,4.0658,4.0384,4.0475,130500.0
2009-03-13 15:00:00,4.43,4.47,4.42,4.47,158000.0,4.0475,4.0841,4.0384,4.0841,158000.0
2009-03-13 15:30:00,4.47,4.47,4.44,4.44,354500.0,4.0841,4.0841,4.0567,4.0567,354500.0
2009-03-16 09:30:00,4.5,4.58,4.38,4.4,127000.0,4.1115,4.1846,4.0018,4.0201,127000.0
2009-03-16 10:00:00,4.4,4.41,4.39,4.4,202500.0,4.0201,4.0292,4.011,4.0201,202500.0
2009-03-16 10:30:00,4.4,4.42,4.39,4.39,99500.0,4.0201,4.0384,4.011,4.011,99500.0
2009-03-16 11:00:00,4.39,4.43,4.38,4.42,176500.0,4.011,4.0475,4.0018,4.0384,176500.0
2009-03-16 11:30:00,4.42,4.43,4.39,4.39,76000.0,4.0384,4.0475,4.011,4.011,76000.0
2009-03-16 12:00:00,4.39,4.41,4.39,4.4,122000.0,4.011,4.0292,4.011,4.0201,122000.0
2009-03-16 12:30:00,4.4,4.4,4.39,4.4,215000.0,4.0201,4.0201,4.011,4.0201,215000.0
2009-03-16 13:00:00,4.4,4.4,4.39,4.4,93500.0,4.0201,4.0201,4.011,4.0201,93500.0
2009-03-16 13:30:00,4.4,4.4,4.39,4.39,209500.0,4.0201,4.0201,4.011,4.011,209500.0
2009-03-16 14:00:00,4.39,4.4,4.38,4.38,121500.0,4.011,4.0201,4.0018,4.0018,121500.0
2009-03-16 14:30:00,4.39,4.4,4.36,4.36,198500.0,4.011,4.0201,3.9836,3.9836,198500.0
2009-03-16 15:00:00,4.37,4.37,4.31,4.32,257000.0,3.9927,3.9927,3.9379,3.947,257000.0
2009-03-16 15:30:00,4.32,4.34,4.28,4.3,520000.0,3.947,3.9653,3.9105,3.9287,520000.0
2009-03-17 09:30:00,4.31,4.39,4.31,4.36,234500.0,3.9379,4.011,3.9379,3.9836,234500.0
2009-03-17 10:00:00,4.36,4.39,4.34,4.35,148500.0,3.9836,4.011,3.9653,3.9744,148500.0
2009-03-17 10:30:00,4.34,4.36,4.31,4.35,174500.0,3.9653,3.9836,3.9379,3.9744,174500.0
2009-03-17 11:00:00,4.35,4.35,4.33,4.33,72000.0,3.9744,3.9744,3.9562,3.9562,72000.0
2009-03-17 11:30:00,4.34,4.34,4.33,4.34,48500.0,3.9653,3.9653,3.9562,3.9653,48500.0
2009-03-17 12:00:00,4.34,4.36,4.34,4.36,79500.0,3.9653,3.9836,3.9653,3.9836,79500.0
2009-03-17 12:30:00,4.36,4.36,4.35,4.36,108000.0,3.9836,3.9836,3.9744,3.9836,108000.0
2009-03-17 13:00:00,4.36,4.36,4.34,4.35,85000.0,3.9836,3.9836,3.9653,3.9744,85000.0
2009-03-17 13:30:00,4.35,4.35,4.33,4.33,148000.0,3.9744,3.9744,3.9562,3.9562,148000.0
2009-03-17 14:00:00,4.33,4.35,4.32,4.33,110000.0,3.9562,3.9744,3.947,3.9562,110000.0
2009-03-17 14:30:00,4.32,4.34,4.32,4.34,189500.0,3.947,3.9653,3.947,3.9653,189500.0
2009-03-17 15:00:00,4.34,4.38,4.34,4.38,542500.0,3.9653,4.0018,3.9653,4.0018,542500.0
2009-03-17 15:30:00,4.38,4.46,4.36,4.45,769500.0,4.0018,4.0749,3.9836,4.0658,769500.0
2009-03-18 09:30:00,4.45,4.48,4.41,4.43,129000.0,4.0658,4.0932,4.0292,4.0475,129000.0
2009-03-18 10:00:00,4.42,4.43,4.36,4.38,130500.0,4.0384,4.0475,3.9836,4.0018,130500.0
2009-03-18 10:30:00,4.38,4.38,4.35,4.37,103000.0,4.0018,4.0018,3.9744,3.9927,103000.0
2009-03-18 11:00:00,4.37,4.39,4.35,4.35,101500.0,3.9927,4.011,3.9744,3.9744,101500.0
2009-03-18 11:30:00,4.35,4.41,4.35,4.41,88000.0,3.9744,4.0292,3.9744,4.0292,88000.0
2009-03-18 12:00:00,4.41,4.45,4.41,4.43,99500.0,4.0292,4.0658,4.0292,4.0475,99500.0
2009-03-18 12:30:00,4.44,4.46,4.42,4.46,78500.0,4.0567,4.0749,4.0384,4.0749,78500.0
2009-03-18 13:00:00,4.45,4.45,4.42,4.43,112000.0,4.0658,4.0658,4.0384,4.0475,112000.0
2009-03-18 13:30:00,4.43,4.45,4.41,4.42,195000.0,4.0475,4.0658,4.0292,4.0384,195000.0
2009-03-18 14:00:00,4.42,4.48,4.4,4.45,848000.0,4.0384,4.0932,4.0201,4.0658,848000.0
2009-03-18 14:30:00,4.46,4.46,4.41,4.43,868000.0,4.0749,4.0749,4.0292,4.0475,868000.0
2009-03-18 15:00:00,4.43,4.44,4.3,4.34,696000.0,4.0475,4.0567,3.9287,3.9653,696000.0
2009-03-18 15:30:00,4.34,4.36,4.29,4.36,958000.0,3.9653,3.9836,3.9196,3.9836,958000.0
2009-03-19 09:30:00,4.42,4.45,4.34,4.35,227000.0,4.0384,4.0658,3.9653,3.9744,227000.0
2009-03-19 10:00:00,4.35,4.36,4.31,4.36,211000.0,3.9744,3.9836,3.9379,3.9836,211000.0
2009-03-19 10:30:00,4.36,4.39,4.36,4.38,127500.0,3.9836,4.011,3.9836,4.0018,127500.0
2009-03-19 11:00:00,4.39,4.4,4.36,4.37,133500.0,4.011,4.0201,3.9836,3.9927,133500.0
2009-03-19 11:30:00,4.36,4.39,4.34,4.35,180000.0,3.9836,4.011,3.9653,3.9744,180000.0
2009-03-19 12:00:00,4.35,4.36,4.28,4.29,287500.0,3.9744,3.9836,3.9105,3.9196,287500.0
2009-03-19 12:30:00,4.29,4.29,4.24,4.24,334500.0,3.9196,3.9196,3.8739,3.8739,334500.0
2009-03-19 13:00:00,4.25,4.26,4.24,4.26,105500.0,3.8831,3.8922,3.8739,3.8922,105500.0
2009-03-19 13:30:00,4.26,4.31,4.26,4.3,151500.0,3.8922,3.9379,3.8922,3.9287,151500.0
2009-03-19 14:00:00,4.31,4.33,4.29,4.3,168500.0,3.9379,3.9562,3.9196,3.9287,168500.0
2009-03-19 14:30:00,4.29,4.29,4.24,4.26,373000.0,3.9196,3.9196,3.8739,3.8922,373000.0
2009-03-19 15:00:00,4.26,4.3,4.26,4.3,357500.0,3.8922,3.9287,3.8922,3.9287,357500.0
2009-03-19 15:30:00,4.3,4.32,4.26,4.28,620000.0,3.9287,3.947,3.8922,3.9105,620000.0
2009-03-20 09:30:00,4.34,4.42,4.3,4.36,851500.0,3.9653,4.0384,3.9287,3.9836,851500.0
2009-03-20 10:00:00,4.35,4.39,4.32,4.39,183000.0,3.9744,4.011,3.947,4.011,183000.0
2009-03-20 10:30:00,4.39,4.41,4.36,4.39,156000.0,4.011,4.0292,3.9836,4.011,156000.0
2009-03-20 11:00:00,4.38,4.39,4.32,4.33,131000.0,4.0018,4.011,3.947,3.9562,131000.0
2009-03-20 11:30:00,4.33,4.34,4.28,4.3,386500.0,3.9562,3.9653,3.9105,3.9287,386500.0
2009-03-20 12:00:00,4.29,4.32,4.29,4.31,103500.0,3.9196,3.947,3.9196,3.9379,103500.0
2009-03-20 12:30:00,4.31,4.32,4.27,4.28,236500.0,3.9379,3.947,3.9013,3.9105,236500.0
2009-03-20 13:00:00,4.28,4.31,4.27,4.27,264500.0,3.9105,3.9379,3.9013,3.9013,264500.0
2009-03-20 13:30:00,4.27,4.29,4.25,4.26,211500.0,3.9013,3.9196,3.8831,3.8922,211500.0
2009-03-20 14:00:00,4.26,4.27,4.23,4.27,199500.0,3.8922,3.9013,3.8648,3.9013,199500.0
2009-03-20 14:30:00,4.27,4.27,4.24,4.26,168000.0,3.9013,3.9013,3.8739,3.8922,168000.0
2009-03-20 15:00:00,4.26,4.26,4.23,4.23,351500.0,3.8922,3.8922,3.8648,3.8648,351500.0
2009-03-20 15:30:00,4.23,4.26,4.21,4.21,701000.0,3.8648,3.8922,3.8465,3.8465,701000.0
2009-03-23 09:30:00,4.34,4.38,4.22,4.26,251500.0,3.9653,4.0018,3.8557,3.8922,251500.0
2009-03-23 10:00:00,4.27,4.3,4.25,4.29,206000.0,3.9013,3.9287,3.8831,3.9196,206000.0
2009-03-23 10:30:00,4.29,4.33,4.29,4.32,169500.0,3.9196,3.9562,3.9196,3.947,169500.0
2009-03-23 11:00:00,4.33,4.34,4.32,4.34,114000.0,3.9562,3.9653,3.947,3.9653,114000.0
2009-03-23 11:30:00,4.34,4.4,4.34,4.4,155000.0,3.9653,4.0201,3.9653,4.0201,155000.0
2009-03-23 12:00:00,4.39,4.4,4.37,4.39,88500.0,4.011,4.0201,3.9927,4.011,88500.0
2009-03-23 12:30:00,4.39,4.4,4.37,4.37,116500.0,4.011,4.0201,3.9927,3.9927,116500.0
2009-03-23 13:00:00,4.36,4.38,4.35,4.35,94500.0,3.9836,4.0018,3.9744,3.9744,94500.0
2009-03-23 13:30:00,4.35,4.36,4.32,4.34,96000.0,3.9744,3.9836,3.947,3.9653,96000.0
2009-03-23 14:00:00,4.34,4.35,4.3,4.32,178000.0,3.9653,3.9744,3.9287,3.947,178000.0
2009-03-23 14:30:00,4.33,4.4,4.33,4.39,143000.0,3.9562,4.0201,3.9562,4.011,143000.0
2009-03-23 15:00:00,4.39,4.43,4.37,4.43,222000.0,4.011,4.0475,3.9927,4.0475,222000.0
2009-03-23 15:30:00,4.43,4.48,4.41,4.48,660000.0,4.0475,4.0932,4.0292,4.0932,660000.0
2009-03-24 09:30:00,4.42,4.5,4.41,4.49,146500.0,4.0384,4.1115,4.0292,4.1023,146500.0
2009-03-24 10:00:00,4.51,4.51,4.44,4.44,250500.0,4.1206,4.1206,4.0567,4.0567,250500.0
2009-03-24 10:30:00,4.43,4.46,4.42,4.46,292000.0,4.0475,4.0749,4.0384,4.0749,292000.0
2009-03-24 11:00:00,4.46,4.47,4.45,4.46,105000.0,4.0749,4.0841,4.0658,4.0749,105000.0
2009-03-24 11:30:00,4.46,4.5,4.45,4.45,261000.0,4.0749,4.1115,4.0658,4.0658,261000.0
2009-03-24 12:00:00,4.45,4.46,4.42,4.43,57000.0,4.0658,4.0749,4.0384,4.0475,57000.0
2009-03-24 12:30:00,4.44,4.45,4.41,4.45,71500.0,4.0567,4.0658,4.0292,4.0658,71500.0
2009-03-24 13:00:00,4.44,4.46,4.4,4.46,119500.0,4.0567,4.0749,4.0201,4.0749,119500.0
2009-03-24 13:30:00,4.46,4.47,4.43,4.47,210000.0,4.0749,4.0841,4.0475,4.0841,210000.0
2009-03-24 14:00:00,4.47,4.5,4.46,4.48,91000.0,4.0841,4.1115,4.0749,4.0932,91000.0
2009-03-24 14:30:00,4.48,4.5,4.47,4.48,105000.0,4.0932,4.1115,4.0841,4.0932,105000.0
2009-03-24 15:00:00,4.47,4.49,4.46,4.47,141500.0,4.0841,4.1023,4.0749,4.0841,141500.0
2009-03-24 15:30:00,4.46,4.48,4.41,4.42,382500.0,4.0749,4.0932,4.0292,4.0384,382500.0
2009-03-25 09:30:00,4.47,4.59,4.37,4.5,274500.0,4.0841,4.1937,3.9927,4.1115,274500.0
2009-03-25 10:00:00,4.5,4.58,4.5,4.54,150000.0,4.1115,4.1846,4.1115,4.148,150000.0
2009-03-25 10:30:00,4.55,4.58,4.5,4.5,89000.0,4.1572,4.1846,4.1115,4.1115,89000.0
2009-03-25 11:00:00,4.51,4.53,4.49,4.5,90000.0,4.1206,4.1389,4.1023,4.1115,90000.0
2009-03-25 11:30:00,4.5,4.53,4.49,4.51,101000.0,4.1115,4.1389,4.1023,4.1206,101000.0
2009-03-25 12:00:00,4.5,4.54,4.46,4.48,51000.0,4.1115,4.148,4.0749,4.0932,51000.0
2009-03-25 12:30:00,4.48,4.49,4.46,4.46,65000.0,4.0932,4.1023,4.0749,4.0749,65000.0
2009-03-25 13:00:00,4.46,4.48,4.38,4.38,194500.0,4.0749,4.0932,4.0018,4.0018,194500.0
2009-03-25 13:30:00,4.38,4.41,4.36,4.4,130500.0,4.0018,4.0292,3.9836,4.0201,130500.0
2009-03-25 14:00:00,4.4,4.4,4.33,4.34,244000.0,4.0201,4.0201,3.9562,3.9653,244000.0
2009-03-25 14:30:00,4.34,4.35,4.27,4.28,259000.0,3.9653,3.9744,3.9013,3.9105,259000.0
2009-03-25 15:00:00,4.28,4.36,4.27,4.35,281000.0,3.9105,3.9836,3.9013,3.9744,281000.0
2009-03-25 15:30:00,4.36,4.43,4.33,4.43,512500.0,3.9836,4.0475,3.9562,4.0475,512500.0
2009-03-26 09:30:00,4.46,4.49,4.43,4.46,208500.0,4.0749,4.1023,4.0475,4.0749,208500.0
2009-03-26 10:00:00,4.47,4.51,4.44,4.45,97000.0,4.0841,4.1206,4.0567,4.0658,97000.0
2009-03-26 10:30:00,4.45,4.48,4.44,4.45,114000.0,4.0658,4.0932,4.0567,4.0658,114000.0
2009-03-26 11:00:00,4.45,4.48,4.45,4.45,123000.0,4.0658,4.0932,4.0658,4.0658,123000.0
2009-03-26 11:30:00,4.45,4.46,4.42,4.43,156500.0,4.0658,4.0749,4.0384,4.0475,156500.0
2009-03-26 12:00:00,4.43,4.49,4.43,4.49,150500.0,4.0475,4.1023,4.0475,4.1023,150500.0
2009-03-26 12:30:00,4.49,4.5,4.45,4.46,81500.0,4.1023,4.1115,4.0658,4.0749,81500.0
2009-03-26 13:00:00,4.47,4.52,4.47,4.49,254000.0,4.0841,4.1297,4.0841,4.1023,254000.0
2009-03-26 13:30:00,4.5,4.5,4.46,4.47,119000.0,4.1115,4.1115,4.0749,4.0841,119000.0
2009-03-26 14:00:00,4.46,4.51,4.46,4.46,169000.0,4.0749,4.1206,4.0749,4.0749,169000.0
2009-03-26 14:30:00,4.47,4.48,4.42,4.42,271000.0,4.0841,4.0932,4.0384,4.0384,271000.0
2009-03-26 15:00:00,4.42,4.48,4.42,4.48,223500.0,4.0384,4.0932,4.0384,4.0932,223500.0
2009-03-26 15:30:00,4.48,4.52,4.47,4.52,530500.0,4.0932,4.1297,4.0841,4.1297,530500.0
2009-03-27 09:30:00,4.36,4.43,4.24,4.24,401500.0,3.9836,4.0475,3.8739,3.8739,401500.0
2009-03-27 10:00:00,4.24,4.25,4.19,4.21,597000.0,3.8739,3.8831,3.8282,3.8465,597000.0
2009-03-27 10:30:00,4.21,4.25,4.2,4.24,370000.0,3.8465,3.8831,3.8374,3.8739,370000.0
2009-03-27 11:00:00,4.23,4.24,4.17,4.17,493000.0,3.8648,3.8739,3.81,3.81,493000.0
2009-03-27 11:30:00,4.17,4.19,4.15,4.17,665000.0,3.81,3.8282,3.7917,3.81,665000.0
2009-03-27 12:00:00,4.17,4.21,4.16,4.2,559000.0,3.81,3.8465,3.8008,3.8374,559000.0
2009-03-27 12:30:00,4.2,4.21,4.16,4.16,273000.0,3.8374,3.8465,3.8008,3.8008,273000.0
2009-03-27 13:00:00,4.17,4.18,4.15,4.17,270000.0,3.81,3.8191,3.7917,3.81,270000.0
2009-03-27 13:30:00,4.17,4.17,4.11,4.14,452500.0,3.81,3.81,3.7551,3.7826,452500.0
2009-03-27 14:00:00,4.14,4.19,4.14,4.18,231000.0,3.7826,3.8282,3.7826,3.8191,231000.0
2009-03-27 14:30:00,4.18,4.19,4.14,4.19,266500.0,3.8191,3.8282,3.7826,3.8282,266500.0
2009-03-27 15:00:00,4.18,4.21,4.18,4.19,491000.0,3.8191,3.8465,3.8191,3.8282,491000.0
2009-03-27 15:30:00,4.19,4.2,4.15,4.15,679500.0,3.8282,3.8374,3.7917,3.7917,679500.0
2009-03-30 09:30:00,4.11,4.15,4.0,4.06,275000.0,3.7551,3.7917,3.6546,3.7095,275000.0
2009-03-30 10:00:00,4.06,4.09,4.03,4.08,159000.0,3.7095,3.7369,3.6821,3.7277,159000.0
2009-03-30 10:30:00,4.07,4.08,4.02,4.04,133000.0,3.7186,3.7277,3.6729,3.6912,133000.0
2009-03-30 11:00:00,4.03,4.06,4.02,4.03,111500.0,3.6821,3.7095,3.6729,3.6821,111500.0
2009-03-30 11:30:00,4.03,4.06,4.02,4.06,57000.0,3.6821,3.7095,3.6729,3.7095,57000.0
2009-03-30 12:00:00,4.06,4.11,4.06,4.11,70000.0,3.7095,3.7551,3.7095,3.7551,70000.0
2009-03-30 12:30:00,4.09,4.1,4.08,4.09,53000.0,3.7369,3.746,3.7277,3.7369,53000.0
2009-03-30 13:00:00,4.08,4.1,4.07,4.09,61000.0,3.7277,3.746,3.7186,3.7369,61000.0
2009-03-30 13:30:00,4.09,4.1,4.05,4.05,67000.0,3.7369,3.746,3.7003,3.7003,67000.0
2009-03-30 14:00:00,4.06,4.1,4.05,4.07,88000.0,3.7095,3.746,3.7003,3.7186,88000.0
2009-03-30 14:30:00,4.07,4.08,4.03,4.03,137000.0,3.7186,3.7277,3.6821,3.6821,137000.0
2009-03-30 15:00:00,4.04,4.06,4.03,4.04,484000.0,3.6912,3.7095,3.6821,3.6912,484000.0
2009-03-30 15:30:00,4.04,4.06,4.02,4.04,1297500.0,3.6912,3.7095,3.6729,3.6912,1297500.0
2009-03-31 09:30:00,4.12,4.12,4.05,4.06,261500.0,3.7643,3.7643,3.7003,3.7095,261500.0
2009-03-31 10:00:00,4.06,4.07,4.01,4.03,326000.0,3.7095,3.7186,3.6638,3.6821,326000.0
2009-03-31 10:30:00,4.03,4.09,4.03,4.04,232500.0,3.6821,3.7369,3.6821,3.6912,232500.0
2009-03-31 11:00:00,4.04,4.04,4.03,4.04,171500.0,3.6912,3.6912,3.6821,3.6912,171500.0
2009-03-31 11:30:00,4.04,4.07,4.04,4.06,102000.0,3.6912,3.7186,3.6912,3.7095,102000.0
2009-03-31 12:00:00,4.07,4.08,4.06,4.06,142500.0,3.7186,3.7277,3.7095,3.7095,142500.0
2009-03-31 12:30:00,4.07,4.07,4.04,4.05,151500.0,3.7186,3.7186,3.6912,3.7003,151500.0
2009-03-31 13:00:00,4.05,4.08,4.05,4.06,228500.0,3.7003,3.7277,3.7003,3.7095,228500.0
2009-03-31 13:30:00,4.06,4.08,4.06,4.08,182000.0,3.7095,3.7277,3.7095,3.7277,182000.0
2009-03-31 14:00:00,4.08,4.13,4.08,4.1,235000.0,3.7277,3.7734,3.7277,3.746,235000.0
2009-03-31 14:30:00,4.11,4.14,4.1,4.13,200500.0,3.7551,3.7826,3.746,3.7734,200500.0
2009-03-31 15:00:00,4.13,4.13,4.09,4.11,324000.0,3.7734,3.7734,3.7369,3.7551,324000.0
2009-03-31 15:30:00,4.11,4.11,4.05,4.08,1195000.0,3.7551,3.7551,3.7003,3.7277,1195000.0
2009-04-01 09:30:00,4.07,4.09,4.0,4.02,257000.0,3.7186,3.7369,3.6546,3.6729,257000.0
2009-04-01 10:00:00,4.02,4.11,4.02,4.08,200500.0,3.6729,3.7551,3.6729,3.7277,200500.0
2009-04-01 10:30:00,4.09,4.12,4.07,4.07,150000.0,3.7369,3.7643,3.7186,3.7186,150000.0
2009-04-01 11:00:00,4.07,4.09,4.05,4.08,125000.0,3.7186,3.7369,3.7003,3.7277,125000.0
2009-04-01 11:30:00,4.08,4.15,4.08,4.14,171500.0,3.7277,3.7917,3.7277,3.7826,171500.0
2009-04-01 12:00:00,4.14,4.17,4.14,4.16,94000.0,3.7826,3.81,3.7826,3.8008,94000.0
2009-04-01 12:30:00,4.15,4.16,4.15,4.16,132500.0,3.7917,3.8008,3.7917,3.8008,132500.0
2009-04-01 13:00:00,4.16,4.16,4.14,4.15,168000.0,3.8008,3.8008,3.7826,3.7917,168000.0
2009-04-01 13:30:00,4.15,4.19,4.15,4.17,130500.0,3.7917,3.8282,3.7917,3.81,130500.0
2009-04-01 14:00:00,4.18,4.2,4.17,4.18,130000.0,3.8191,3.8374,3.81,3.8191,130000.0
2009-04-01 14:30:00,4.19,4.19,4.15,4.15,213000.0,3.8282,3.8282,3.7917,3.7917,213000.0
2009-04-01 15:00:00,4.15,4.16,4.11,4.16,528500.0,3.7917,3.8008,3.7551,3.8008,528500.0
2009-04-01 15:30:00,4.16,4.19,4.14,4.18,429500.0,3.8008,3.8282,3.7826,3.8191,429500.0
2009-04-02 09:30:00,4.25,4.32,4.23,4.3,215500.0,3.8831,3.947,3.8648,3.9287,215500.0
2009-04-02 10:00:00,4.3,4.34,4.3,4.32,308000.0,3.9287,3.9653,3.9287,3.947,308000.0
2009-04-02 10:30:00,4.32,4.4,4.32,4.39,200500.0,3.947,4.0201,3.947,4.011,200500.0
2009-04-02 11:00:00,4.39,4.41,4.37,4.41,218000.0,4.011,4.0292,3.9927,4.0292,218000.0
2009-04-02 11:30:00,4.41,4.41,4.36,4.37,91500.0,4.0292,4.0292,3.9836,3.9927,91500.0
2009-04-02 12:00:00,4.37,4.43,4.35,4.42,109500.0,3.9927,4.0475,3.9744,4.0384,109500.0
2009-04-02 12:30:00,4.42,4.44,4.42,4.42,135000.0,4.0384,4.0567,4.0384,4.0384,135000.0
2009-04-02 13:00:00,4.42,4.43,4.38,4.4,116500.0,4.0384,4.0475,4.0018,4.0201,116500.0
2009-04-02 13:30:00,4.4,4.41,4.38,4.39,121000.0,4.0201,4.0292,4.0018,4.011,121000.0
2009-04-02 14:00:00,4.39,4.44,4.39,4.43,130000.0,4.011,4.0567,4.011,4.0475,130000.0
2009-04-02 14:30:00,4.43,4.46,4.43,4.43,164500.0,4.0475,4.0749,4.0475,4.0475,164500.0
2009-04-02 15:00:00,4.43,4.44,4.38,4.4,351000.0,4.0475,4.0567,4.0018,4.0201,351000.0
2009-04-02 15:30:00,4.4,4.4,4.34,4.35,582000.0,4.0201,4.0201,3.9653,3.9744,582000.0
2009-04-03 09:30:00,4.35,4.42,4.35,4.38,118000.0,3.9744,4.0384,3.9744,4.0018,118000.0
2009-04-03 10:00:00,4.38,4.38,4.32,4.37,120000.0,4.0018,4.0018,3.947,3.9927,120000.0
2009-04-03 10:30:00,4.37,4.39,4.34,4.36,96500.0,3.9927,4.011,3.9653,3.9836,96500.0
2009-04-03 11:00:00,4.36,4.38,4.33,4.35,88500.0,3.9836,4.0018,3.9562,3.9744,88500.0
2009-04-03 11:30:00,4.36,4.42,4.36,4.42,89500.0,3.9836,4.0384,3.9836,4.0384,89500.0
2009-04-03 12:00:00,4.42,4.42,4.4,4.4,112500.0,4.0384,4.0384,4.0201,4.0201,112500.0
2009-04-03 12:30:00,4.4,4.41,4.38,4.38,49500.0,4.0201,4.0292,4.0018,4.0018,49500.0
2009-04-03 13:00:00,4.39,4.39,4.36,4.37,84000.0,4.011,4.011,3.9836,3.9927,84000.0
2009-04-03 13:30:00,4.37,4.39,4.35,4.38,82500.0,3.9927,4.011,3.9744,4.0018,82500.0
2009-04-03 14:00:00,4.38,4.39,4.35,4.38,157500.0,4.0018,4.011,3.9744,4.0018,157500.0
2009-04-03 14:30:00,4.38,4.41,4.37,4.41,71500.0,4.0018,4.0292,3.9927,4.0292,71500.0
2009-04-03 15:00:00,4.41,4.41,4.37,4.38,202500.0,4.0292,4.0292,3.9927,4.0018,202500.0
2009-04-03 15:30:00,4.38,4.42,4.36,4.42,429000.0,4.0018,4.0384,3.9836,4.0384,429000.0
2009-04-06 09:30:00,4.42,4.42,4.28,4.32,157500.0,4.0384,4.0384,3.9105,3.947,157500.0
2009-04-06 10:00:00,4.32,4.34,4.31,4.32,178000.0,3.947,3.9653,3.9379,3.947,178000.0
2009-04-06 10:30:00,4.32,4.34,4.32,4.33,214000.0,3.947,3.9653,3.947,3.9562,214000.0
2009-04-06 11:00:00,4.32,4.33,4.3,4.31,207000.0,3.947,3.9562,3.9287,3.9379,207000.0
2009-04-06 11:30:00,4.31,4.32,4.3,4.32,139000.0,3.9379,3.947,3.9287,3.947,139000.0
2009-04-06 12:00:00,4.32,4.33,4.31,4.32,147500.0,3.947,3.9562,3.9379,3.947,147500.0
2009-04-06 12:30:00,4.32,4.35,4.32,4.35,102500.0,3.947,3.9744,3.947,3.9744,102500.0
2009-04-06 13:00:00,4.35,4.37,4.35,4.36,213000.0,3.9744,3.9927,3.9744,3.9836,213000.0
2009-04-06 13:30:00,4.36,4.38,4.36,4.38,178000.0,3.9836,4.0018,3.9836,4.0018,178000.0
2009-04-06 14:00:00,4.38,4.39,4.36,4.37,217000.0,4.0018,4.011,3.9836,3.9927,217000.0
2009-04-06 14:30:00,4.37,4.4,4.36,4.38,231000.0,3.9927,4.0201,3.9836,4.0018,231000.0
2009-04-06 15:00:00,4.38,4.41,4.36,4.4,403500.0,4.0018,4.0292,3.9836,4.0201,403500.0
2009-04-06 15:30:00,4.4,4.44,4.39,4.44,532500.0,4.0201,4.0567,4.011,4.0567,532500.0
2009-04-07 09:30:00,4.38,4.38,4.32,4.35,163000.0,4.0018,4.0018,3.947,3.9744,163000.0
2009-04-07 10:00:00,4.34,4.36,4.34,4.35,174000.0,3.9653,3.9836,3.9653,3.9744,174000.0
2009-04-07 10:30:00,4.35,4.38,4.35,4.35,117500.0,3.9744,4.0018,3.9744,3.9744,117500.0
2009-04-07 11:00:00,4.35,4.35,4.31,4.31,112500.0,3.9744,3.9744,3.9379,3.9379,112500.0
2009-04-07 11:30:00,4.31,4.32,4.28,4.28,164500.0,3.9379,3.947,3.9105,3.9105,164500.0
2009-04-07 12:00:00,4.28,4.28,4.26,4.26,127000.0,3.9105,3.9105,3.8922,3.8922,127000.0
2009-04-07 12:30:00,4.26,4.29,4.26,4.27,120500.0,3.8922,3.9196,3.8922,3.9013,120500.0
2009-04-07 13:00:00,4.28,4.28,4.23,4.24,112000.0,3.9105,3.9105,3.8648,3.8739,112000.0
2009-04-07 13:30:00,4.23,4.25,4.22,4.23,112000.0,3.8648,3.8831,3.8557,3.8648,112000.0
2009-04-07 14:00:00,4.23,4.24,4.22,4.23,157000.0,3.8648,3.8739,3.8557,3.8648,157000.0
2009-04-07 14:30:00,4.23,4.25,4.22,4.24,200000.0,3.8648,3.8831,3.8557,3.8739,200000.0
2009-04-07 15:00:00,4.24,4.28,4.23,4.24,264500.0,3.8739,3.9105,3.8648,3.8739,264500.0
2009-04-07 15:30:00,4.24,4.28,4.23,4.23,380500.0,3.8739,3.9105,3.8648,3.8648,380500.0
2009-04-08 09:30:00,4.26,4.37,4.26,4.29,117000.0,3.8922,3.9927,3.8922,3.9196,117000.0
2009-04-08 10:00:00,4.29,4.3,4.25,4.26,103500.0,3.9196,3.9287,3.8831,3.8922,103500.0
2009-04-08 10:30:00,4.26,4.28,4.26,4.27,79500.0,3.8922,3.9105,3.8922,3.9013,79500.0
2009-04-08 11:00:00,4.27,4.32,4.27,4.32,74500.0,3.9013,3.947,3.9013,3.947,74500.0
2009-04-08 11:30:00,4.32,4.35,4.31,4.33,56000.0,3.947,3.9744,3.9379,3.9562,56000.0
2009-04-08 12:00:00,4.34,4.34,4.32,4.34,67500.0,3.9653,3.9653,3.947,3.9653,67500.0
2009-04-08 12:30:00,4.34,4.34,4.31,4.33,102500.0,3.9653,3.9653,3.9379,3.9562,102500.0
2009-04-08 13:00:00,4.32,4.33,4.31,4.31,80000.0,3.947,3.9562,3.9379,3.9379,80000.0
2009-04-08 13:30:00,4.31,4.31,4.29,4.3,58500.0,3.9379,3.9379,3.9196,3.9287,58500.0
2009-04-08 14:00:00,4.3,4.31,4.29,4.31,78000.0,3.9287,3.9379,3.9196,3.9379,78000.0
2009-04-08 14:30:00,4.31,4.32,4.28,4.29,115500.0,3.9379,3.947,3.9105,3.9196,115500.0
2009-04-08 15:00:00,4.29,4.3,4.26,4.29,182500.0,3.9196,3.9287,3.8922,3.9196,182500.0
2009-04-08 15:30:00,4.3,4.32,4.29,4.32,317000.0,3.9287,3.947,3.9196,3.947,317000.0
2009-04-09 09:30:00,4.42,4.44,4.39,4.42,276500.0,4.0384,4.0567,4.011,4.0384,276500.0
2009-04-09 10:00:00,4.43,4.44,4.39,4.39,225000.0,4.0475,4.0567,4.011,4.011,225000.0
2009-04-09 10:30:00,4.38,4.39,4.35,4.37,125000.0,4.0018,4.011,3.9744,3.9927,125000.0
2009-04-09 11:00:00,4.37,4.38,4.36,4.38,83000.0,3.9927,4.0018,3.9836,4.0018,83000.0
2009-04-09 11:30:00,4.38,4.38,4.36,4.37,69000.0,4.0018,4.0018,3.9836,3.9927,69000.0
2009-04-09 12:00:00,4.37,4.39,4.36,4.37,465500.0,3.9927,4.011,3.9836,3.9927,465500.0
2009-04-09 12:30:00,4.38,4.39,4.37,4.39,121500.0,4.0018,4.011,3.9927,4.011,121500.0
2009-04-09 13:00:00,4.38,4.39,4.37,4.37,188500.0,4.0018,4.011,3.9927,3.9927,188500.0
2009-04-09 13:30:00,4.38,4.39,4.37,4.38,60500.0,4.0018,4.011,3.9927,4.0018,60500.0
2009-04-09 14:00:00,4.38,4.39,4.36,4.36,128500.0,4.0018,4.011,3.9836,3.9836,128500.0
2009-04-09 14:30:00,4.36,4.38,4.36,4.36,220000.0,3.9836,4.0018,3.9836,3.9836,220000.0
2009-04-09 15:00:00,4.36,4.37,4.34,4.35,329000.0,3.9836,3.9927,3.9653,3.9744,329000.0
2009-04-09 15:30:00,4.36,4.39,4.34,4.37,625000.0,3.9836,4.011,3.9653,3.9927,625000.0
2009-04-13 09:30:00,4.48,4.49,4.35,4.37,502500.0,4.0932,4.1023,3.9744,3.9927,502500.0
2009-04-13 10:00:00,4.37,4.39,4.36,4.38,307500.0,3.9927,4.011,3.9836,4.0018,307500.0
2009-04-13 10:30:00,4.38,4.38,4.37,4.38,350000.0,4.0018,4.0018,3.9927,4.0018,350000.0
2009-04-13 11:00:00,4.38,4.4,4.37,4.38,251000.0,4.0018,4.0201,3.9927,4.0018,251000.0
2009-04-13 11:30:00,4.38,4.4,4.36,4.39,165500.0,4.0018,4.0201,3.9836,4.011,165500.0
2009-04-13 12:00:00,4.39,4.39,4.38,4.38,157000.0,4.011,4.011,4.0018,4.0018,157000.0
2009-04-13 12:30:00,4.38,4.4,4.37,4.39,145500.0,4.0018,4.0201,3.9927,4.011,145500.0
2009-04-13 13:00:00,4.39,4.41,4.38,4.4,172500.0,4.011,4.0292,4.0018,4.0201,172500.0
2009-04-13 13:30:00,4.4,4.42,4.4,4.4,113500.0,4.0201,4.0384,4.0201,4.0201,113500.0
2009-04-13 14:00:00,4.41,4.41,4.4,4.41,102000.0,4.0292,4.0292,4.0201,4.0292,102000.0
2009-04-13 14:30:00,4.41,4.42,4.4,4.4,248000.0,4.0292,4.0384,4.0201,4.0201,248000.0
2009-04-13 15:00:00,4.4,4.47,4.4,4.47,252500.0,4.0201,4.0841,4.0201,4.0841,252500.0
2009-04-13 15:30:00,4.47,4.49,4.46,4.47,556000.0,4.0841,4.1023,4.0749,4.0841,556000.0
2009-04-14 09:30:00,4.38,4.45,4.29,4.29,753000.0,4.0018,4.0658,3.9196,3.9196,753000.0
2009-04-14 10:00:00,4.29,4.34,4.29,4.33,249000.0,3.9196,3.9653,3.9196,3.9562,249000.0
2009-04-14 10:30:00,4.33,4.37,4.33,4.37,122500.0,3.9562,3.9927,3.9562,3.9927,122500.0
2009-04-14 11:00:00,4.37,4.38,4.37,4.37,149000.0,3.9927,4.0018,3.9927,3.9927,149000.0
2009-04-14 11:30:00,4.37,4.39,4.37,4.38,38000.0,3.9927,4.011,3.9927,4.0018,38000.0
2009-04-14 12:00:00,4.38,4.38,4.35,4.37,129000.0,4.0018,4.0018,3.9744,3.9927,129000.0
2009-04-14 12:30:00,4.38,4.39,4.34,4.35,86000.0,4.0018,4.011,3.9653,3.9744,86000.0
2009-04-14 13:00:00,4.35,4.36,4.34,4.36,31500.0,3.9744,3.9836,3.9653,3.9836,31500.0
2009-04-14 13:30:00,4.36,4.36,4.35,4.36,32500.0,3.9836,3.9836,3.9744,3.9836,32500.0
2009-04-14 14:00:00,4.35,4.38,4.34,4.38,48500.0,3.9744,4.0018,3.9653,4.0018,48500.0
2009-04-14 14:30:00,4.38,4.38,4.36,4.38,47500.0,4.0018,4.0018,3.9836,4.0018,47500.0
2009-04-14 15:00:00,4.38,4.39,4.34,4.35,159000.0,4.0018,4.011,3.9653,3.9744,159000.0
2009-04-14 15:30:00,4.34,4.37,4.33,4.34,391000.0,3.9653,3.9927,3.9562,3.9653,391000.0
2009-04-15 09:30:00,4.32,4.35,4.29,4.34,71000.0,3.947,3.9744,3.9196,3.9653,71000.0
2009-04-15 10:00:00,4.35,4.4,4.35,4.39,69000.0,3.9744,4.0201,3.9744,4.011,69000.0
2009-04-15 10:30:00,4.39,4.39,4.35,4.35,84000.0,4.011,4.011,3.9744,3.9744,84000.0
2009-04-15 11:00:00,4.35,4.35,4.34,4.34,41500.0,3.9744,3.9744,3.9653,3.9653,41500.0
2009-04-15 11:30:00,4.34,4.38,4.34,4.38,150500.0,3.9653,4.0018,3.9653,4.0018,150500.0
2009-04-15 12:00:00,4.38,4.38,4.37,4.37,86500.0,4.0018,4.0018,3.9927,3.9927,86500.0
2009-04-15 12:30:00,4.37,4.39,4.37,4.38,33000.0,3.9927,4.011,3.9927,4.0018,33000.0
2009-04-15 13:00:00,4.39,4.39,4.38,4.38,35000.0,4.011,4.011,4.0018,4.0018,35000.0
2009-04-15 13:30:00,4.38,4.38,4.36,4.37,194500.0,4.0018,4.0018,3.9836,3.9927,194500.0
2009-04-15 14:00:00,4.37,4.38,4.35,4.36,235000.0,3.9927,4.0018,3.9744,3.9836,235000.0
2009-04-15 14:30:00,4.35,4.36,4.31,4.32,185500.0,3.9744,3.9836,3.9379,3.947,185500.0
2009-04-15 15:00:00,4.32,4.35,4.32,4.34,85500.0,3.947,3.9744,3.947,3.9653,85500.0
2009-04-15 15:30:00,4.34,4.41,4.34,4.4,320000.0,3.9653,4.0292,3.9653,4.0201,320000.0
2009-04-16 09:30:00,4.42,4.48,4.36,4.38,158000.0,4.0384,4.0932,3.9836,4.0018,158000.0
2009-04-16 10:00:00,4.39,4.39,4.35,4.36,72000.0,4.011,4.011,3.9744,3.9836,72000.0
2009-04-16 10:30:00,4.36,4.37,4.32,4.33,99000.0,3.9836,3.9927,3.947,3.9562,99000.0
2009-04-16 11:00:00,4.33,4.35,4.33,4.34,73500.0,3.9562,3.9744,3.9562,3.9653,73500.0
2009-04-16 11:30:00,4.34,4.35,4.34,4.35,52500.0,3.9653,3.9744,3.9653,3.9744,52500.0
2009-04-16 12:00:00,4.35,4.35,4.34,4.34,80500.0,3.9744,3.9744,3.9653,3.9653,80500.0
2009-04-16 12:30:00,4.34,4.37,4.34,4.37,54500.0,3.9653,3.9927,3.9653,3.9927,54500.0
2009-04-16 13:00:00,4.37,4.37,4.36,4.36,54000.0,3.9927,3.9927,3.9836,3.9836,54000.0
2009-04-16 13:30:00,4.36,4.36,4.34,4.35,59500.0,3.9836,3.9836,3.9653,3.9744,59500.0
2009-04-16 14:00:00,4.35,4.39,4.35,4.39,81000.0,3.9744,4.011,3.9744,4.011,81000.0
2009-04-16 14:30:00,4.39,4.43,4.39,4.42,118000.0,4.011,4.0475,4.011,4.0384,118000.0
2009-04-16 15:00:00,4.42,4.46,4.41,4.45,154500.0,4.0384,4.0749,4.0292,4.0658,154500.0
2009-04-16 15:30:00,4.45,4.48,4.44,4.47,580000.0,4.0658,4.0932,4.0567,4.0841,580000.0
2009-04-17 09:30:00,4.46,4.51,4.4,4.49,429000.0,4.0749,4.1206,4.0201,4.1023,429000.0
2009-04-17 10:00:00,4.49,4.54,4.49,4.5,72000.0,4.1023,4.148,4.1023,4.1115,72000.0
2009-04-17 10:30:00,4.5,4.5,4.45,4.45,71500.0,4.1115,4.1115,4.0658,4.0658,71500.0
2009-04-17 11:00:00,4.45,4.47,4.44,4.47,106500.0,4.0658,4.0841,4.0567,4.0841,106500.0
2009-04-17 11:30:00,4.46,4.51,4.46,4.48,225000.0,4.0749,4.1206,4.0749,4.0932,225000.0
2009-04-17 12:00:00,4.48,4.49,4.47,4.49,75500.0,4.0932,4.1023,4.0841,4.1023,75500.0
2009-04-17 12:30:00,4.49,4.49,4.47,4.49,108500.0,4.1023,4.1023,4.0841,4.1023,108500.0
2009-04-17 13:00:00,4.49,4.5,4.48,4.49,76500.0,4.1023,4.1115,4.0932,4.1023,76500.0
2009-04-17 13:30:00,4.49,4.52,4.48,4.52,49000.0,4.1023,4.1297,4.0932,4.1297,49000.0
2009-04-17 14:00:00,4.52,4.53,4.51,4.52,102000.0,4.1297,4.1389,4.1206,4.1297,102000.0
2009-04-17 14:30:00,4.52,4.57,4.52,4.53,176500.0,4.1297,4.1754,4.1297,4.1389,176500.0
2009-04-17 15:00:00,4.53,4.54,4.51,4.54,153500.0,4.1389,4.148,4.1206,4.148,153500.0
2009-04-17 15:30:00,4.54,4.54,4.51,4.52,350000.0,4.148,4.148,4.1206,4.1297,350000.0
2009-04-20 09:30:00,4.39,4.4,4.36,4.38,112500.0,4.011,4.0201,3.9836,4.0018,112500.0
2009-04-20 10:00:00,4.37,4.37,4.32,4.33,106000.0,3.9927,3.9927,3.947,3.9562,106000.0
2009-04-20 10:30:00,4.33,4.33,4.28,4.28,152500.0,3.9562,3.9562,3.9105,3.9105,152500.0
2009-04-20 11:00:00,4.28,4.33,4.27,4.33,84000.0,3.9105,3.9562,3.9013,3.9562,84000.0
2009-04-20 11:30:00,4.33,4.33,4.3,4.31,53500.0,3.9562,3.9562,3.9287,3.9379,53500.0
2009-04-20 12:00:00,4.31,4.31,4.29,4.29,52500.0,3.9379,3.9379,3.9196,3.9196,52500.0
2009-04-20 12:30:00,4.29,4.31,4.29,4.3,55500.0,3.9196,3.9379,3.9196,3.9287,55500.0
2009-04-20 13:00:00,4.3,4.3,4.28,4.29,40000.0,3.9287,3.9287,3.9105,3.9196,40000.0
2009-04-20 13:30:00,4.29,4.32,4.29,4.32,32000.0,3.9196,3.947,3.9196,3.947,32000.0
2009-04-20 14:00:00,4.32,4.32,4.3,4.31,49500.0,3.947,3.947,3.9287,3.9379,49500.0
2009-04-20 14:30:00,4.3,4.32,4.3,4.32,168000.0,3.9287,3.947,3.9287,3.947,168000.0
2009-04-20 15:00:00,4.32,4.33,4.31,4.32,127500.0,3.947,3.9562,3.9379,3.947,127500.0
2009-04-20 15:30:00,4.32,4.35,4.3,4.32,541000.0,3.947,3.9744,3.9287,3.947,541000.0
2009-04-21 09:30:00,4.28,4.37,4.28,4.31,236500.0,3.9105,3.9927,3.9105,3.9379,236500.0
2009-04-21 10:00:00,4.31,4.34,4.31,4.33,248500.0,3.9379,3.9653,3.9379,3.9562,248500.0
2009-04-21 10:30:00,4.32,4.34,4.31,4.31,98500.0,3.947,3.9653,3.9379,3.9379,98500.0
2009-04-21 11:00:00,4.31,4.32,4.3,4.31,117000.0,3.9379,3.947,3.9287,3.9379,117000.0
2009-04-21 11:30:00,4.31,4.33,4.3,4.32,174000.0,3.9379,3.9562,3.9287,3.947,174000.0
2009-04-21 12:00:00,4.32,4.32,4.3,4.3,178500.0,3.947,3.947,3.9287,3.9287,178500.0
2009-04-21 12:30:00,4.3,4.31,4.28,4.29,104500.0,3.9287,3.9379,3.9105,3.9196,104500.0
2009-04-21 13:00:00,4.28,4.29,4.26,4.27,124500.0,3.9105,3.9196,3.8922,3.9013,124500.0
2009-04-21 13:30:00,4.27,4.27,4.25,4.26,127500.0,3.9013,3.9013,3.8831,3.8922,127500.0
2009-04-21 14:00:00,4.26,4.27,4.25,4.27,99500.0,3.8922,3.9013,3.8831,3.9013,99500.0
2009-04-21 14:30:00,4.27,4.31,4.27,4.3,165000.0,3.9013,3.9379,3.9013,3.9287,165000.0
2009-04-21 15:00:00,4.29,4.33,4.29,4.3,192000.0,3.9196,3.9562,3.9196,3.9287,192000.0
2009-04-21 15:30:00,4.3,4.32,4.28,4.3,423000.0,3.9287,3.947,3.9105,3.9287,423000.0
2009-04-22 09:30:00,4.28,4.34,4.25,4.28,124500.0,3.9105,3.9653,3.8831,3.9105,124500.0
2009-04-22 10:00:00,4.28,4.32,4.28,4.31,285000.0,3.9105,3.947,3.9105,3.9379,285000.0
2009-04-22 10:30:00,4.32,4.32,4.29,4.3,79500.0,3.947,3.947,3.9196,3.9287,79500.0
2009-04-22 11:00:00,4.3,4.33,4.3,4.32,118500.0,3.9287,3.9562,3.9287,3.947,118500.0
2009-04-22 11:30:00,4.32,4.34,4.32,4.34,93000.0,3.947,3.9653,3.947,3.9653,93000.0
2009-04-22 12:00:00,4.34,4.36,4.33,4.35,167500.0,3.9653,3.9836,3.9562,3.9744,167500.0
2009-04-22 12:30:00,4.35,4.38,4.33,4.37,344500.0,3.9744,4.0018,3.9562,3.9927,344500.0
2009-04-22 13:00:00,4.37,4.38,4.36,4.38,230500.0,3.9927,4.0018,3.9836,4.0018,230500.0
2009-04-22 13:30:00,4.37,4.39,4.35,4.37,263500.0,3.9927,4.011,3.9744,3.9927,263500.0
2009-04-22 14:00:00,4.36,4.4,4.36,4.39,153000.0,3.9836,4.0201,3.9836,4.011,153000.0
2009-04-22 14:30:00,4.39,4.43,4.39,4.42,211500.0,4.011,4.0475,4.011,4.0384,211500.0
2009-04-22 15:00:00,4.42,4.44,4.41,4.43,302000.0,4.0384,4.0567,4.0292,4.0475,302000.0
2009-04-22 15:30:00,4.42,4.42,4.36,4.37,894500.0,4.0384,4.0384,3.9836,3.9927,894500.0
2009-04-23 09:30:00,4.38,4.41,4.3,4.3,180000.0,4.0018,4.0292,3.9287,3.9287,180000.0
2009-04-23 10:00:00,4.3,4.3,4.27,4.3,151500.0,3.9287,3.9287,3.9013,3.9287,151500.0
2009-04-23 10:30:00,4.3,4.34,4.29,4.3,95500.0,3.9287,3.9653,3.9196,3.9287,95500.0
2009-04-23 11:00:00,4.3,4.3,4.26,4.27,182500.0,3.9287,3.9287,3.8922,3.9013,182500.0
2009-04-23 11:30:00,4.27,4.28,4.26,4.27,122000.0,3.9013,3.9105,3.8922,3.9013,122000.0
2009-04-23 12:00:00,4.28,4.31,4.27,4.29,59500.0,3.9105,3.9379,3.9013,3.9196,59500.0
2009-04-23 12:30:00,4.3,4.32,4.28,4.32,234000.0,3.9287,3.947,3.9105,3.947,234000.0
2009-04-23 13:00:00,4.32,4.35,4.32,4.35,82500.0,3.947,3.9744,3.947,3.9744,82500.0
2009-04-23 13:30:00,4.35,4.35,4.3,4.32,76000.0,3.9744,3.9744,3.9287,3.947,76000.0
2009-04-23 14:00:00,4.32,4.32,4.29,4.32,140500.0,3.947,3.947,3.9196,3.947,140500.0
2009-04-23 14:30:00,4.32,4.33,4.29,4.3,137500.0,3.947,3.9562,3.9196,3.9287,137500.0
2009-04-23 15:00:00,4.31,4.31,4.26,4.29,138000.0,3.9379,3.9379,3.8922,3.9196,138000.0
2009-04-23 15:30:00,4.28,4.34,4.28,4.32,326000.0,3.9105,3.9653,3.9105,3.947,326000.0
2009-04-24 09:30:00,4.36,4.39,4.3,4.39,110500.0,3.9836,4.011,3.9287,4.011,110500.0
2009-04-24 10:00:00,4.39,4.42,4.37,4.4,126000.0,4.011,4.0384,3.9927,4.0201,126000.0
2009-04-24 10:30:00,4.4,4.42,4.39,4.42,134500.0,4.0201,4.0384,4.011,4.0384,134500.0
2009-04-24 11:00:00,4.41,4.42,4.39,4.41,67500.0,4.0292,4.0384,4.011,4.0292,67500.0
2009-04-24 11:30:00,4.41,4.42,4.4,4.41,65500.0,4.0292,4.0384,4.0201,4.0292,65500.0
2009-04-24 12:00:00,4.41,4.42,4.41,4.41,37000.0,4.0292,4.0384,4.0292,4.0292,37000.0
2009-04-24 12:30:00,4.41,4.42,4.4,4.4,75500.0,4.0292,4.0384,4.0201,4.0201,75500.0
2009-04-24 13:00:00,4.4,4.42,4.39,4.41,198000.0,4.0201,4.0384,4.011,4.0292,198000.0
2009-04-24 13:30:00,4.41,4.41,4.39,4.4,71500.0,4.0292,4.0292,4.011,4.0201,71500.0
2009-04-24 14:00:00,4.4,4.41,4.38,4.39,168500.0,4.0201,4.0292,4.0018,4.011,168500.0
2009-04-24 14:30:00,4.4,4.43,4.38,4.42,142500.0,4.0201,4.0475,4.0018,4.0384,142500.0
2009-04-24 15:00:00,4.43,4.44,4.41,4.42,170500.0,4.0475,4.0567,4.0292,4.0384,170500.0
2009-04-24 15:30:00,4.42,4.45,4.38,4.39,315500.0,4.0384,4.0658,4.0018,4.011,315500.0
2009-04-27 09:30:00,4.42,4.51,4.34,4.49,410000.0,4.0384,4.1206,3.9653,4.1023,410000.0
2009-04-27 10:00:00,4.49,4.5,4.42,4.46,190000.0,4.1023,4.1115,4.0384,4.0749,190000.0
2009-04-27 10:30:00,4.46,4.52,4.44,4.52,286000.0,4.0749,4.1297,4.0567,4.1297,286000.0
2009-04-27 11:00:00,4.52,4.57,4.51,4.57,213500.0,4.1297,4.1754,4.1206,4.1754,213500.0
2009-04-27 11:30:00,4.57,4.61,4.57,4.59,260000.0,4.1754,4.212,4.1754,4.1937,260000.0
2009-04-27 12:00:00,4.59,4.6,4.58,4.58,149500.0,4.1937,4.2028,4.1846,4.1846,149500.0
2009-04-27 12:30:00,4.59,4.59,4.53,4.55,174500.0,4.1937,4.1937,4.1389,4.1572,174500.0
2009-04-27 13:00:00,4.55,4.56,4.54,4.55,130500.0,4.1572,4.1663,4.148,4.1572,130500.0
2009-04-27 13:30:00,4.54,4.54,4.5,4.5,206500.0,4.148,4.148,4.1115,4.1115,206500.0
2009-04-27 14:00:00,4.51,4.51,4.49,4.5,136000.0,4.1206,4.1206,4.1023,4.1115,136000.0
2009-04-27 14:30:00,4.51,4.55,4.51,4.54,121500.0,4.1206,4.1572,4.1206,4.148,121500.0
2009-04-27 15:00:00,4.53,4.54,4.5,4.54,176000.0,4.1389,4.148,4.1115,4.148,176000.0
2009-04-27 15:30:00,4.54,4.56,4.51,4.52,314000.0,4.148,4.1663,4.1206,4.1297,314000.0
2009-04-28 09:30:00,4.51,4.55,4.48,4.52,330000.0,4.1206,4.1572,4.0932,4.1297,330000.0
2009-04-28 10:00:00,4.53,4.63,4.53,4.62,553000.0,4.1389,4.2303,4.1389,4.2211,553000.0
2009-04-28 10:30:00,4.63,4.65,4.6,4.61,141500.0,4.2303,4.2485,4.2028,4.212,141500.0
2009-04-28 11:00:00,4.61,4.63,4.61,4.62,275500.0,4.212,4.2303,4.212,4.2211,275500.0
2009-04-28 11:30:00,4.62,4.63,4.6,4.6,110000.0,4.2211,4.2303,4.2028,4.2028,110000.0
2009-04-28 12:00:00,4.6,4.63,4.6,4.62,82500.0,4.2028,4.2303,4.2028,4.2211,82500.0
2009-04-28 12:30:00,4.62,4.66,4.62,4.66,104500.0,4.2211,4.2577,4.2211,4.2577,104500.0
2009-04-28 13:00:00,4.66,4.67,4.64,4.66,268000.0,4.2577,4.2668,4.2394,4.2577,268000.0
2009-04-28 13:30:00,4.65,4.67,4.62,4.62,196500.0,4.2485,4.2668,4.2211,4.2211,196500.0
2009-04-28 14:00:00,4.62,4.65,4.61,4.63,118500.0,4.2211,4.2485,4.212,4.2303,118500.0
2009-04-28 14:30:00,4.63,4.67,4.63,4.65,108000.0,4.2303,4.2668,4.2303,4.2485,108000.0
2009-04-28 15:00:00,4.65,4.66,4.62,4.63,248500.0,4.2485,4.2577,4.2211,4.2303,248500.0
2009-04-28 15:30:00,4.6,4.62,4.54,4.55,360500.0,4.2028,4.2211,4.148,4.1572,360500.0
2009-04-29 09:30:00,4.62,4.75,4.62,4.72,320000.0,4.2211,4.3399,4.2211,4.3125,320000.0
2009-04-29 10:00:00,4.73,4.8,4.73,4.79,250000.0,4.3216,4.3856,4.3216,4.3764,250000.0
2009-04-29 10:30:00,4.79,4.85,4.79,4.85,271500.0,4.3764,4.4313,4.3764,4.4313,271500.0
2009-04-29 11:00:00,4.85,4.93,4.85,4.93,346000.0,4.4313,4.5044,4.4313,4.5044,346000.0
2009-04-29 11:30:00,4.93,4.94,4.88,4.89,272000.0,4.5044,4.5135,4.4587,4.4678,272000.0
2009-04-29 12:00:00,4.89,4.93,4.89,4.93,175500.0,4.4678,4.5044,4.4678,4.5044,175500.0
2009-04-29 12:30:00,4.92,4.92,4.89,4.92,154000.0,4.4952,4.4952,4.4678,4.4952,154000.0
2009-04-29 13:00:00,4.92,4.96,4.9,4.95,237000.0,4.4952,4.5318,4.4769,4.5226,237000.0
2009-04-29 13:30:00,4.95,4.96,4.92,4.92,110000.0,4.5226,4.5318,4.4952,4.4952,110000.0
2009-04-29 14:00:00,4.92,4.92,4.84,4.87,163000.0,4.4952,4.4952,4.4221,4.4495,163000.0
2009-04-29 14:30:00,4.87,4.93,4.86,4.86,174500.0,4.4495,4.5044,4.4404,4.4404,174500.0
2009-04-29 15:00:00,4.86,4.87,4.79,4.8,264500.0,4.4404,4.4495,4.3764,4.3856,264500.0
2009-04-29 15:30:00,4.8,4.85,4.77,4.81,553500.0,4.3856,4.4313,4.3582,4.3947,553500.0
2009-04-30 09:30:00,5.04,5.24,5.0,5.2,1341000.0,4.6049,4.7876,4.5683,4.751,1341000.0
2009-04-30 10:00:00,5.2,5.2,5.09,5.09,1185000.0,4.751,4.751,4.6505,4.6505,1185000.0
2009-04-30 10:30:00,5.09,5.12,5.02,5.03,521000.0,4.6505,4.6779,4.5866,4.5957,521000.0
2009-04-30 11:00:00,5.03,5.04,4.95,4.95,930000.0,4.5957,4.6049,4.5226,4.5226,930000.0
2009-04-30 11:30:00,4.96,4.97,4.92,4.94,337000.0,4.5318,4.5409,4.4952,4.5135,337000.0
2009-04-30 12:00:00,4.94,4.96,4.9,4.95,198500.0,4.5135,4.5318,4.4769,4.5226,198500.0
2009-04-30 12:30:00,4.95,4.95,4.9,4.95,225000.0,4.5226,4.5226,4.4769,4.5226,225000.0
2009-04-30 13:00:00,4.95,4.96,4.9,4.91,235500.0,4.5226,4.5318,4.4769,4.4861,235500.0
2009-04-30 13:30:00,4.91,4.97,4.91,4.95,291500.0,4.4861,4.5409,4.4861,4.5226,291500.0
2009-04-30 14:00:00,4.95,4.98,4.94,4.95,234500.0,4.5226,4.55,4.5135,4.5226,234500.0
2009-04-30 14:30:00,4.95,4.99,4.95,4.95,204500.0,4.5226,4.5592,4.5226,4.5226,204500.0
2009-04-30 15:00:00,4.96,4.96,4.91,4.94,256000.0,4.5318,4.5318,4.4861,4.5135,256000.0
2009-04-30 15:30:00,4.94,4.95,4.89,4.9,864000.0,4.5135,4.5226,4.4678,4.4769,864000.0
2009-05-01 09:30:00,4.91,4.99,4.84,4.94,324000.0,4.4861,4.5592,4.4221,4.5135,324000.0
2009-05-01 10:00:00,4.94,4.95,4.88,4.89,212000.0,4.5135,4.5226,4.4587,4.4678,212000.0
2009-05-01 10:30:00,4.89,4.94,4.89,4.94,176000.0,4.4678,4.5135,4.4678,4.5135,176000.0
2009-05-01 11:00:00,4.94,4.95,4.94,4.95,206000.0,4.5135,4.5226,4.5135,4.5226,206000.0
2009-05-01 11:30:00,4.95,4.98,4.95,4.95,261000.0,4.5226,4.55,4.5226,4.5226,261000.0
2009-05-01 12:00:00,4.95,4.99,4.95,4.95,169000.0,4.5226,4.5592,4.5226,4.5226,169000.0
2009-05-01 12:30:00,4.95,4.98,4.95,4.96,406500.0,4.5226,4.55,4.5226,4.5318,406500.0
2009-05-01 13:00:00,4.96,5.0,4.96,5.0,164500.0,4.5318,4.5683,4.5318,4.5683,164500.0
2009-05-01 13:30:00,5.0,5.0,4.99,4.99,100500.0,4.5683,4.5683,4.5592,4.5592,100500.0
2009-05-01 14:00:00,5.0,5.0,4.97,4.97,94000.0,4.5683,4.5683,4.5409,4.5409,94000.0
2009-05-01 14:30:00,4.98,4.98,4.95,4.97,152000.0,4.55,4.55,4.5226,4.5409,152000.0
2009-05-01 15:00:00,4.97,4.98,4.93,4.94,202000.0,4.5409,4.55,4.5044,4.5135,202000.0
2009-05-01 15:30:00,4.94,4.96,4.91,4.95,432000.0,4.5135,4.5318,4.4861,4.5226,432000.0
2009-05-04 09:30:00,5.0,5.0,4.95,4.98,171500.0,4.5683,4.5683,4.5226,4.55,171500.0
2009-05-04 10:00:00,4.98,5.06,4.98,5.04,299000.0,4.55,4.6231,4.55,4.6049,299000.0
2009-05-04 10:30:00,5.04,5.05,5.02,5.03,162000.0,4.6049,4.614,4.5866,4.5957,162000.0
2009-05-04 11:00:00,5.03,5.04,5.0,5.0,303000.0,4.5957,4.6049,4.5683,4.5683,303000.0
2009-05-04 11:30:00,5.0,5.01,4.96,4.98,125500.0,4.5683,4.5774,4.5318,4.55,125500.0
2009-05-04 12:00:00,4.98,5.0,4.93,4.94,140000.0,4.55,4.5683,4.5044,4.5135,140000.0
2009-05-04 12:30:00,4.94,4.97,4.94,4.95,114000.0,4.5135,4.5409,4.5135,4.5226,114000.0
2009-05-04 13:00:00,4.95,4.96,4.94,4.95,121500.0,4.5226,4.5318,4.5135,4.5226,121500.0
2009-05-04 13:30:00,4.95,4.96,4.93,4.94,161000.0,4.5226,4.5318,4.5044,4.5135,161000.0
2009-05-04 14:00:00,4.94,4.97,4.94,4.97,319000.0,4.5135,4.5409,4.5135,4.5409,319000.0
2009-05-04 14:30:00,4.97,4.98,4.96,4.98,468000.0,4.5409,4.55,4.5318,4.55,468000.0
2009-05-04 15:00:00,4.97,4.98,4.95,4.98,234500.0,4.5409,4.55,4.5226,4.55,234500.0
2009-05-04 15:30:00,4.98,5.02,4.97,5.02,775500.0,4.55,4.5866,4.5409,4.5866,775500.0
2009-05-05 09:30:00,4.99,5.01,4.96,4.97,246000.0,4.5592,4.5774,4.5318,4.5409,246000.0
2009-05-05 10:00:00,4.97,4.99,4.92,4.94,189000.0,4.5409,4.5592,4.4952,4.5135,189000.0
2009-05-05 10:30:00,4.94,4.94,4.91,4.91,153500.0,4.5135,4.5135,4.4861,4.4861,153500.0
2009-05-05 11:00:00,4.91,4.95,4.91,4.94,79500.0,4.4861,4.5226,4.4861,4.5135,79500.0
2009-05-05 11:30:00,4.94,4.98,4.94,4.97,160000.0,4.5135,4.55,4.5135,4.5409,160000.0
2009-05-05 12:00:00,4.97,4.98,4.95,4.95,40500.0,4.5409,4.55,4.5226,4.5226,40500.0
2009-05-05 12:30:00,4.95,4.96,4.91,4.93,95500.0,4.5226,4.5318,4.4861,4.5044,95500.0
2009-05-05 13:00:00,4.92,4.93,4.89,4.9,90000.0,4.4952,4.5044,4.4678,4.4769,90000.0
2009-05-05 13:30:00,4.9,4.94,4.89,4.92,74000.0,4.4769,4.5135,4.4678,4.4952,74000.0
2009-05-05 14:00:00,4.92,4.93,4.89,4.89,89000.0,4.4952,4.5044,4.4678,4.4678,89000.0
2009-05-05 14:30:00,4.89,4.93,4.88,4.92,93000.0,4.4678,4.5044,4.4587,4.4952,93000.0
2009-05-05 15:00:00,4.93,4.95,4.91,4.93,136000.0,4.5044,4.5226,4.4861,4.5044,136000.0
2009-05-05 15:30:00,4.93,4.98,4.93,4.96,262000.0,4.5044,4.55,4.5044,4.5318,262000.0
2009-05-06 09:30:00,5.04,5.09,4.95,4.96,397000.0,4.6049,4.6505,4.5226,4.5318,397000.0
2009-05-06 10:00:00,4.97,4.98,4.86,4.87,265000.0,4.5409,4.55,4.4404,4.4495,265000.0
2009-05-06 10:30:00,4.87,4.97,4.87,4.97,136500.0,4.4495,4.5409,4.4495,4.5409,136500.0
2009-05-06 11:00:00,4.97,4.98,4.96,4.97,115500.0,4.5409,4.55,4.5318,4.5409,115500.0
2009-05-06 11:30:00,4.97,5.02,4.96,5.02,126500.0,4.5409,4.5866,4.5318,4.5866,126500.0
2009-05-06 12:00:00,5.02,5.04,5.01,5.03,140500.0,4.5866,4.6049,4.5774,4.5957,140500.0
2009-05-06 12:30:00,5.03,5.03,5.0,5.0,141500.0,4.5957,4.5957,4.5683,4.5683,141500.0
2009-05-06 13:00:00,5.0,5.0,4.94,4.94,244500.0,4.5683,4.5683,4.5135,4.5135,244500.0
2009-05-06 13:30:00,4.94,4.99,4.94,4.98,101000.0,4.5135,4.5592,4.5135,4.55,101000.0
2009-05-06 14:00:00,4.98,4.98,4.95,4.96,110000.0,4.55,4.55,4.5226,4.5318,110000.0
2009-05-06 14:30:00,4.96,4.98,4.95,4.95,120500.0,4.5318,4.55,4.5226,4.5226,120500.0
2009-05-06 15:00:00,4.96,4.97,4.94,4.95,124500.0,4.5318,4.5409,4.5135,4.5226,124500.0
2009-05-06 15:30:00,4.96,4.98,4.93,4.97,208000.0,4.5318,4.55,4.5044,4.5409,208000.0
2009-05-07 09:30:00,5.04,5.09,4.95,4.96,323000.0,4.6049,4.6505,4.5226,4.5318,323000.0
2009-05-07 10:00:00,4.96,4.97,4.87,4.87,214000.0,4.5318,4.5409,4.4495,4.4495,214000.0
2009-05-07 10:30:00,4.87,4.93,4.86,4.91,91000.0,4.4495,4.5044,4.4404,4.4861,91000.0
2009-05-07 11:00:00,4.91,4.92,4.9,4.91,71500.0,4.4861,4.4952,4.4769,4.4861,71500.0
2009-05-07 11:30:00,4.91,4.95,4.91,4.95,34000.0,4.4861,4.5226,4.4861,4.5226,34000.0
2009-05-07 12:00:00,4.95,4.95,4.93,4.93,33000.0,4.5226,4.5226,4.5044,4.5044,33000.0
2009-05-07 12:30:00,4.93,4.95,4.92,4.94,57000.0,4.5044,4.5226,4.4952,4.5135,57000.0
2009-05-07 13:00:00,4.94,4.94,4.88,4.92,165500.0,4.5135,4.5135,4.4587,4.4952,165500.0
2009-05-07 13:30:00,4.91,4.91,4.88,4.89,137000.0,4.4861,4.4861,4.4587,4.4678,137000.0
2009-05-07 14:00:00,4.89,4.9,4.85,4.87,93500.0,4.4678,4.4769,4.4313,4.4495,93500.0
2009-05-07 14:30:00,4.87,4.88,4.85,4.86,142000.0,4.4495,4.4587,4.4313,4.4404,142000.0
2009-05-07 15:00:00,4.87,4.88,4.86,4.87,121500.0,4.4495,4.4587,4.4404,4.4495,121500.0
2009-05-07 15:30:00,4.86,4.89,4.82,4.86,203000.0,4.4404,4.4678,4.4038,4.4404,203000.0
2009-05-08 09:30:00,4.98,5.08,4.98,5.05,233500.0,4.55,4.6414,4.55,4.614,233500.0
2009-05-08 10:00:00,5.04,5.05,4.93,4.93,234000.0,4.6049,4.614,4.5044,4.5044,234000.0
2009-05-08 10:30:00,4.93,4.96,4.92,4.94,180000.0,4.5044,4.5318,4.4952,4.5135,180000.0
2009-05-08 11:00:00,4.93,4.95,4.89,4.89,165500.0,4.5044,4.5226,4.4678,4.4678,165500.0
2009-05-08 11:30:00,4.89,4.95,4.89,4.93,138000.0,4.4678,4.5226,4.4678,4.5044,138000.0
2009-05-08 12:00:00,4.93,4.95,4.93,4.94,121500.0,4.5044,4.5226,4.5044,4.5135,121500.0
2009-05-08 12:30:00,4.94,4.95,4.92,4.94,140500.0,4.5135,4.5226,4.4952,4.5135,140500.0
2009-05-08 13:00:00,4.94,4.95,4.93,4.94,72000.0,4.5135,4.5226,4.5044,4.5135,72000.0
2009-05-08 13:30:00,4.94,4.95,4.93,4.93,59000.0,4.5135,4.5226,4.5044,4.5044,59000.0
2009-05-08 14:00:00,4.93,5.0,4.93,4.99,112500.0,4.5044,4.5683,4.5044,4.5592,112500.0
2009-05-08 14:30:00,4.99,5.0,4.98,4.98,111500.0,4.5592,4.5683,4.55,4.55,111500.0
2009-05-08 15:00:00,4.98,4.98,4.94,4.97,163500.0,4.55,4.55,4.5135,4.5409,163500.0
2009-05-08 15:30:00,4.96,4.99,4.94,4.99,392000.0,4.5318,4.5592,4.5135,4.5592,392000.0
2009-05-11 09:30:00,4.9,4.95,4.87,4.94,212000.0,4.4769,4.5226,4.4495,4.5135,212000.0
2009-05-11 10:00:00,4.94,4.94,4.91,4.92,147500.0,4.5135,4.5135,4.4861,4.4952,147500.0
2009-05-11 10:30:00,4.92,4.95,4.9,4.93,113500.0,4.4952,4.5226,4.4769,4.5044,113500.0
2009-05-11 11:00:00,4.93,4.93,4.88,4.88,119500.0,4.5044,4.5044,4.4587,4.4587,119500.0
2009-05-11 11:30:00,4.88,4.9,4.83,4.84,168000.0,4.4587,4.4769,4.413,4.4221,168000.0
2009-05-11 12:00:00,4.84,4.88,4.82,4.88,66000.0,4.4221,4.4587,4.4038,4.4587,66000.0
2009-05-11 12:30:00,4.87,4.89,4.85,4.86,98500.0,4.4495,4.4678,4.4313,4.4404,98500.0
2009-05-11 13:00:00,4.86,4.86,4.85,4.85,101500.0,4.4404,4.4404,4.4313,4.4313,101500.0
2009-05-11 13:30:00,4.85,4.87,4.85,4.87,92000.0,4.4313,4.4495,4.4313,4.4495,92000.0
2009-05-11 14:00:00,4.87,4.89,4.86,4.89,94000.0,4.4495,4.4678,4.4404,4.4678,94000.0
2009-05-11 14:30:00,4.89,4.92,4.88,4.91,115000.0,4.4678,4.4952,4.4587,4.4861,115000.0
2009-05-11 15:00:00,4.92,4.93,4.91,4.93,220500.0,4.4952,4.5044,4.4861,4.5044,220500.0
2009-05-11 15:30:00,4.93,4.94,4.92,4.93,375500.0,4.5044,4.5135,4.4952,4.5044,375500.0
2009-05-12 09:30:00,5.01,5.07,4.87,4.91,119000.0,4.5774,4.6323,4.4495,4.4861,119000.0
2009-05-12 10:00:00,4.91,4.91,4.84,4.84,150000.0,4.4861,4.4861,4.4221,4.4221,150000.0
2009-05-12 10:30:00,4.84,4.85,4.8,4.81,186500.0,4.4221,4.4313,4.3856,4.3947,186500.0
2009-05-12 11:00:00,4.81,4.84,4.78,4.79,243500.0,4.3947,4.4221,4.3673,4.3764,243500.0
2009-05-12 11:30:00,4.78,4.79,4.76,4.77,162000.0,4.3673,4.3764,4.349,4.3582,162000.0
2009-05-12 12:00:00,4.78,4.81,4.77,4.8,160500.0,4.3673,4.3947,4.3582,4.3856,160500.0
2009-05-12 12:30:00,4.8,4.8,4.78,4.79,112500.0,4.3856,4.3856,4.3673,4.3764,112500.0
2009-05-12 13:00:00,4.79,4.81,4.79,4.8,61500.0,4.3764,4.3947,4.3764,4.3856,61500.0
2009-05-12 13:30:00,4.8,4.82,4.8,4.8,113000.0,4.3856,4.4038,4.3856,4.3856,113000.0
2009-05-12 14:00:00,4.8,4.82,4.8,4.81,135000.0,4.3856,4.4038,4.3856,4.3947,135000.0
2009-05-12 14:30:00,4.81,4.86,4.8,4.85,139000.0,4.3947,4.4404,4.3856,4.4313,139000.0
2009-05-12 15:00:00,4.85,4.87,4.84,4.86,230000.0,4.4313,4.4495,4.4221,4.4404,230000.0
2009-05-12 15:30:00,4.86,4.88,4.84,4.86,537000.0,4.4404,4.4587,4.4221,4.4404,537000.0
2009-05-13 09:30:00,4.83,4.87,4.79,4.82,133500.0,4.413,4.4495,4.3764,4.4038,133500.0
2009-05-13 10:00:00,4.82,4.82,4.77,4.78,171500.0,4.4038,4.4038,4.3582,4.3673,171500.0
2009-05-13 10:30:00,4.78,4.79,4.74,4.74,113000.0,4.3673,4.3764,4.3308,4.3308,113000.0
2009-05-13 11:00:00,4.74,4.76,4.73,4.73,58000.0,4.3308,4.349,4.3216,4.3216,58000.0
2009-05-13 11:30:00,4.73,4.73,4.62,4.66,744500.0,4.3216,4.3216,4.2211,4.2577,744500.0
2009-05-13 12:00:00,4.66,4.7,4.65,4.68,129500.0,4.2577,4.2942,4.2485,4.2759,129500.0
2009-05-13 12:30:00,4.69,4.7,4.67,4.67,106500.0,4.2851,4.2942,4.2668,4.2668,106500.0
2009-05-13 13:00:00,4.67,4.69,4.67,4.68,128500.0,4.2668,4.2851,4.2668,4.2759,128500.0
2009-05-13 13:30:00,4.68,4.68,4.66,4.67,188500.0,4.2759,4.2759,4.2577,4.2668,188500.0
2009-05-13 14:00:00,4.67,4.67,4.64,4.66,245000.0,4.2668,4.2668,4.2394,4.2577,245000.0
2009-05-13 14:30:00,4.65,4.67,4.65,4.65,172000.0,4.2485,4.2668,4.2485,4.2485,172000.0
2009-05-13 15:00:00,4.66,4.67,4.64,4.66,176500.0,4.2577,4.2668,4.2394,4.2577,176500.0
2009-05-13 15:30:00,4.66,4.69,4.65,4.65,264000.0,4.2577,4.2851,4.2485,4.2485,264000.0
2009-05-14 09:30:00,4.69,4.74,4.65,4.68,222500.0,4.2851,4.3308,4.2485,4.2759,222500.0
2009-05-14 10:00:00,4.7,4.75,4.7,4.7,65000.0,4.2942,4.3399,4.2942,4.2942,65000.0
2009-05-14 10:30:00,4.7,4.73,4.69,4.7,136500.0,4.2942,4.3216,4.2851,4.2942,136500.0
2009-05-14 11:00:00,4.7,4.73,4.7,4.71,60500.0,4.2942,4.3216,4.2942,4.3033,60500.0
2009-05-14 11:30:00,4.72,4.75,4.69,4.72,97000.0,4.3125,4.3399,4.2851,4.3125,97000.0
2009-05-14 12:00:00,4.71,4.74,4.71,4.74,59000.0,4.3033,4.3308,4.3033,4.3308,59000.0
2009-05-14 12:30:00,4.74,4.77,4.74,4.76,72500.0,4.3308,4.3582,4.3308,4.349,72500.0
2009-05-14 13:00:00,4.76,4.76,4.72,4.74,47000.0,4.349,4.349,4.3125,4.3308,47000.0
2009-05-14 13:30:00,4.73,4.77,4.73,4.76,140000.0,4.3216,4.3582,4.3216,4.349,140000.0
2009-05-14 14:00:00,4.76,4.79,4.76,4.77,115000.0,4.349,4.3764,4.349,4.3582,115000.0
2009-05-14 14:30:00,4.77,4.8,4.76,4.78,95000.0,4.3582,4.3856,4.349,4.3673,95000.0
2009-05-14 15:00:00,4.79,4.79,4.76,4.76,95500.0,4.3764,4.3764,4.349,4.349,95500.0
2009-05-14 15:30:00,4.76,4.76,4.72,4.73,285500.0,4.349,4.349,4.3125,4.3216,285500.0
2009-05-15 09:30:00,4.68,4.79,4.68,4.74,302000.0,4.2759,4.3764,4.2759,4.3308,302000.0
2009-05-15 10:00:00,4.73,4.78,4.71,4.77,155500.0,4.3216,4.3673,4.3033,4.3582,155500.0
2009-05-15 10:30:00,4.77,4.82,4.77,4.81,301500.0,4.3582,4.4038,4.3582,4.3947,301500.0
2009-05-15 11:00:00,4.81,4.83,4.8,4.81,408500.0,4.3947,4.413,4.3856,4.3947,408500.0
2009-05-15 11:30:00,4.81,4.84,4.81,4.82,223000.0,4.3947,4.4221,4.3947,4.4038,223000.0
2009-05-15 12:00:00,4.82,4.83,4.8,4.82,207000.0,4.4038,4.413,4.3856,4.4038,207000.0
2009-05-15 12:30:00,4.82,4.82,4.79,4.8,58500.0,4.4038,4.4038,4.3764,4.3856,58500.0
2009-05-15 13:00:00,4.79,4.82,4.79,4.81,83000.0,4.3764,4.4038,4.3764,4.3947,83000.0
2009-05-15 13:30:00,4.81,4.82,4.79,4.82,120000.0,4.3947,4.4038,4.3764,4.4038,120000.0
2009-05-15 14:00:00,4.81,4.81,4.8,4.8,57000.0,4.3947,4.3947,4.3856,4.3856,57000.0
2009-05-15 14:30:00,4.8,4.81,4.79,4.81,153500.0,4.3856,4.3947,4.3764,4.3947,153500.0
2009-05-15 15:00:00,4.81,4.84,4.79,4.83,176000.0,4.3947,4.4221,4.3764,4.413,176000.0
2009-05-15 15:30:00,4.83,4.83,4.79,4.8,301000.0,4.413,4.413,4.3764,4.3856,301000.0
2009-05-18 09:30:00,4.86,4.87,4.77,4.83,268500.0,4.4404,4.4495,4.3582,4.413,268500.0
2009-05-18 10:00:00,4.83,4.85,4.79,4.83,181000.0,4.413,4.4313,4.3764,4.413,181000.0
2009-05-18 10:30:00,4.82,4.88,4.82,4.87,146500.0,4.4038,4.4587,4.4038,4.4495,146500.0
2009-05-18 11:00:00,4.87,4.88,4.86,4.87,113000.0,4.4495,4.4587,4.4404,4.4495,113000.0
2009-05-18 11:30:00,4.88,4.89,4.86,4.87,99000.0,4.4587,4.4678,4.4404,4.4495,99000.0
2009-05-18 12:00:00,4.88,4.89,4.85,4.89,138000.0,4.4587,4.4678,4.4313,4.4678,138000.0
2009-05-18 12:30:00,4.89,4.9,4.87,4.89,125500.0,4.4678,4.4769,4.4495,4.4678,125500.0
2009-05-18 13:00:00,4.89,4.89,4.86,4.88,66500.0,4.4678,4.4678,4.4404,4.4587,66500.0
2009-05-18 13:30:00,4.88,4.9,4.88,4.9,75000.0,4.4587,4.4769,4.4587,4.4769,75000.0
2009-05-18 14:00:00,4.9,4.9,4.89,4.89,122500.0,4.4769,4.4769,4.4678,4.4678,122500.0
2009-05-18 14:30:00,4.89,4.96,4.89,4.94,117500.0,4.4678,4.5318,4.4678,4.5135,117500.0
2009-05-18 15:00:00,4.95,4.95,4.93,4.93,118000.0,4.5226,4.5226,4.5044,4.5044,118000.0
2009-05-18 15:30:00,4.93,4.98,4.92,4.95,247000.0,4.5044,4.55,4.4952,4.5226,247000.0
2009-05-19 09:30:00,4.93,4.96,4.88,4.89,176000.0,4.5044,4.5318,4.4587,4.4678,176000.0
2009-05-19 10:00:00,4.89,4.91,4.87,4.91,194000.0,4.4678,4.4861,4.4495,4.4861,194000.0
2009-05-19 10:30:00,4.91,4.93,4.88,4.88,255500.0,4.4861,4.5044,4.4587,4.4587,255500.0
2009-05-19 11:00:00,4.88,4.9,4.86,4.9,50500.0,4.4587,4.4769,4.4404,4.4769,50500.0
2009-05-19 11:30:00,4.89,4.91,4.89,4.91,33500.0,4.4678,4.4861,4.4678,4.4861,33500.0
2009-05-19 12:00:00,4.9,4.92,4.89,4.91,49000.0,4.4769,4.4952,4.4678,4.4861,49000.0
2009-05-19 12:30:00,4.91,4.91,4.89,4.89,112500.0,4.4861,4.4861,4.4678,4.4678,112500.0
2009-05-19 13:00:00,4.89,4.93,4.89,4.93,139500.0,4.4678,4.5044,4.4678,4.5044,139500.0
2009-05-19 13:30:00,4.93,4.94,4.92,4.92,41000.0,4.5044,4.5135,4.4952,4.4952,41000.0
2009-05-19 14:00:00,4.92,4.94,4.91,4.94,26500.0,4.4952,4.5135,4.4861,4.5135,26500.0
2009-05-19 14:30:00,4.94,4.96,4.93,4.95,184500.0,4.5135,4.5318,4.5044,4.5226,184500.0
2009-05-19 15:00:00,4.95,4.98,4.95,4.98,179000.0,4.5226,4.55,4.5226,4.55,179000.0
2009-05-19 15:30:00,4.98,4.98,4.94,4.95,263500.0,4.55,4.55,4.5135,4.5226,263500.0
2009-05-20 09:30:00,4.97,5.0,4.94,4.97,165000.0,4.5409,4.5683,4.5135,4.5409,165000.0
2009-05-20 10:00:00,4.97,5.02,4.97,5.0,217500.0,4.5409,4.5866,4.5409,4.5683,217500.0
2009-05-20 10:30:00,5.0,5.02,4.98,5.02,111500.0,4.5683,4.5866,4.55,4.5866,111500.0
2009-05-20 11:00:00,5.02,5.03,5.01,5.03,87000.0,4.5866,4.5957,4.5774,4.5957,87000.0
2009-05-20 11:30:00,5.03,5.04,4.99,5.01,152000.0,4.5957,4.6049,4.5592,4.5774,152000.0
2009-05-20 12:00:00,5.0,5.01,4.99,4.99,117500.0,4.5683,4.5774,4.5592,4.5592,117500.0
2009-05-20 12:30:00,4.99,4.99,4.96,4.98,105500.0,4.5592,4.5592,4.5318,4.55,105500.0
2009-05-20 13:00:00,4.98,5.0,4.98,5.0,146000.0,4.55,4.5683,4.55,4.5683,146000.0
2009-05-20 13:30:00,4.99,5.02,4.99,5.0,43000.0,4.5592,4.5866,4.5592,4.5683,43000.0
2009-05-20 14:00:00,4.99,5.03,4.98,5.01,82000.0,4.5592,4.5957,4.55,4.5774,82000.0
2009-05-20 14:30:00,5.0,5.03,4.99,5.0,68000.0,4.5683,4.5957,4.5592,4.5683,68000.0
2009-05-20 15:00:00,5.0,5.0,4.94,4.95,143500.0,4.5683,4.5683,4.5135,4.5226,143500.0
2009-05-20 15:30:00,4.95,4.96,4.91,4.92,275500.0,4.5226,4.5318,4.4861,4.4952,275500.0
2009-05-21 09:30:00,4.96,5.01,4.85,4.98,321000.0,4.5318,4.5774,4.4313,4.55,321000.0
2009-05-21 10:00:00,4.98,5.0,4.9,4.91,149000.0,4.55,4.5683,4.4769,4.4861,149000.0
2009-05-21 10:30:00,4.9,4.96,4.9,4.9,105500.0,4.4769,4.5318,4.4769,4.4769,105500.0
2009-05-21 11:00:00,4.9,4.93,4.88,4.92,70000.0,4.4769,4.5044,4.4587,4.4952,70000.0
2009-05-21 11:30:00,4.92,4.95,4.92,4.94,76500.0,4.4952,4.5226,4.4952,4.5135,76500.0
2009-05-21 12:00:00,4.94,4.95,4.89,4.89,58000.0,4.5135,4.5226,4.4678,4.4678,58000.0
2009-05-21 12:30:00,4.89,4.94,4.89,4.93,93000.0,4.4678,4.5135,4.4678,4.5044,93000.0
2009-05-21 13:00:00,4.92,4.93,4.9,4.91,76000.0,4.4952,4.5044,4.4769,4.4861,76000.0
2009-05-21 13:30:00,4.91,4.92,4.89,4.9,76000.0,4.4861,4.4952,4.4678,4.4769,76000.0
2009-05-21 14:00:00,4.9,4.91,4.85,4.86,82000.0,4.4769,4.4861,4.4313,4.4404,82000.0
2009-05-21 14:30:00,4.86,4.87,4.83,4.86,96500.0,4.4404,4.4495,4.413,4.4404,96500.0
2009-05-21 15:00:00,4.86,4.89,4.86,4.87,89500.0,4.4404,4.4678,4.4404,4.4495,89500.0
2009-05-21 15:30:00,4.88,4.91,4.85,4.91,246000.0,4.4587,4.4861,4.4313,4.4861,246000.0
2009-05-22 09:30:00,4.95,4.95,4.86,4.89,207500.0,4.5226,4.5226,4.4404,4.4678,207500.0
2009-05-22 10:00:00,4.9,4.93,4.87,4.92,105000.0,4.4769,4.5044,4.4495,4.4952,105000.0
2009-05-22 10:30:00,4.91,4.92,4.89,4.91,100000.0,4.4861,4.4952,4.4678,4.4861,100000.0
2009-05-22 11:00:00,4.9,4.94,4.89,4.93,54500.0,4.4769,4.5135,4.4678,4.5044,54500.0
2009-05-22 11:30:00,4.92,4.93,4.89,4.9,37000.0,4.4952,4.5044,4.4678,4.4769,37000.0
2009-05-22 12:00:00,4.91,4.91,4.87,4.87,139500.0,4.4861,4.4861,4.4495,4.4495,139500.0
2009-05-22 12:30:00,4.87,4.92,4.86,4.92,36500.0,4.4495,4.4952,4.4404,4.4952,36500.0
2009-05-22 13:00:00,4.92,4.92,4.9,4.9,104500.0,4.4952,4.4952,4.4769,4.4769,104500.0
2009-05-22 13:30:00,4.89,4.91,4.87,4.88,55500.0,4.4678,4.4861,4.4495,4.4587,55500.0
2009-05-22 14:00:00,4.89,4.92,4.89,4.92,50500.0,4.4678,4.4952,4.4678,4.4952,50500.0
2009-05-22 14:30:00,4.91,4.92,4.9,4.91,55000.0,4.4861,4.4952,4.4769,4.4861,55000.0
2009-05-22 15:00:00,4.91,4.93,4.88,4.89,81000.0,4.4861,4.5044,4.4587,4.4678,81000.0
2009-05-22 15:30:00,4.89,4.92,4.85,4.86,180000.0,4.4678,4.4952,4.4313,4.4404,180000.0
2009-05-26 09:30:00,4.83,4.95,4.83,4.95,220000.0,4.413,4.5226,4.413,4.5226,220000.0
2009-05-26 10:00:00,4.96,5.02,4.96,4.99,284500.0,4.5318,4.5866,4.5318,4.5592,284500.0
2009-05-26 10:30:00,5.0,5.06,4.99,5.04,156000.0,4.5683,4.6231,4.5592,4.6049,156000.0
2009-05-26 11:00:00,5.04,5.07,5.02,5.06,192000.0,4.6049,4.6323,4.5866,4.6231,192000.0
2009-05-26 11:30:00,5.07,5.11,5.06,5.1,104000.0,4.6323,4.6688,4.6231,4.6597,104000.0
2009-05-26 12:00:00,5.1,5.11,5.09,5.1,164000.0,4.6597,4.6688,4.6505,4.6597,164000.0
2009-05-26 12:30:00,5.1,5.15,5.08,5.15,220000.0,4.6597,4.7054,4.6414,4.7054,220000.0
2009-05-26 13:00:00,5.15,5.15,5.13,5.14,158000.0,4.7054,4.7054,4.6871,4.6962,158000.0
2009-05-26 13:30:00,5.14,5.17,5.14,5.17,176500.0,4.6962,4.7236,4.6962,4.7236,176500.0
2009-05-26 14:00:00,5.17,5.2,5.17,5.19,265000.0,4.7236,4.751,4.7236,4.7419,265000.0
2009-05-26 14:30:00,5.19,5.21,5.15,5.15,298500.0,4.7419,4.7602,4.7054,4.7054,298500.0
2009-05-26 15:00:00,5.15,5.16,5.14,5.15,277500.0,4.7054,4.7145,4.6962,4.7054,277500.0
2009-05-26 15:30:00,5.14,5.2,5.13,5.17,443500.0,4.6962,4.751,4.6871,4.7236,443500.0
2009-05-27 09:30:00,5.15,5.19,5.08,5.15,351500.0,4.7054,4.7419,4.6414,4.7054,351500.0
2009-05-27 10:00:00,5.15,5.17,5.11,5.15,329500.0,4.7054,4.7236,4.6688,4.7054,329500.0
2009-05-27 10:30:00,5.15,5.17,5.14,5.16,152500.0,4.7054,4.7236,4.6962,4.7145,152500.0
2009-05-27 11:00:00,5.16,5.19,5.14,5.18,101000.0,4.7145,4.7419,4.6962,4.7328,101000.0
2009-05-27 11:30:00,5.18,5.18,5.18,5.18,116500.0,4.7328,4.7328,4.7328,4.7328,116500.0
2009-05-27 12:00:00,5.18,5.19,5.17,5.17,226500.0,4.7328,4.7419,4.7236,4.7236,226500.0
2009-05-27 12:30:00,5.17,5.17,5.16,5.17,108500.0,4.7236,4.7236,4.7145,4.7236,108500.0
2009-05-27 13:00:00,5.17,5.18,5.16,5.16,173000.0,4.7236,4.7328,4.7145,4.7145,173000.0
2009-05-27 13:30:00,5.16,5.16,5.1,5.1,146000.0,4.7145,4.7145,4.6597,4.6597,146000.0
2009-05-27 14:00:00,5.1,5.12,5.09,5.12,179500.0,4.6597,4.6779,4.6505,4.6779,179500.0
2009-05-27 14:30:00,5.12,5.17,5.12,5.16,161500.0,4.6779,4.7236,4.6779,4.7145,161500.0
2009-05-27 15:00:00,5.16,5.17,5.13,5.13,217000.0,4.7145,4.7236,4.6871,4.6871,217000.0
2009-05-27 15:30:00,5.13,5.15,5.12,5.13,408000.0,4.6871,4.7054,4.6779,4.6871,408000.0
2009-05-28 09:30:00,5.13,5.2,5.1,5.1,204500.0,4.6871,4.751,4.6597,4.6597,204500.0
2009-05-28 10:00:00,5.1,5.1,4.98,5.02,209000.0,4.6597,4.6597,4.55,4.5866,209000.0
2009-05-28 10:30:00,5.01,5.02,4.96,5.0,118500.0,4.5774,4.5866,4.5318,4.5683,118500.0
2009-05-28 11:00:00,5.01,5.02,4.98,4.99,75500.0,4.5774,4.5866,4.55,4.5592,75500.0
2009-05-28 11:30:00,4.99,5.02,4.97,5.0,63000.0,4.5592,4.5866,4.5409,4.5683,63000.0
2009-05-28 12:00:00,5.0,5.0,4.94,4.95,73500.0,4.5683,4.5683,4.5135,4.5226,73500.0
2009-05-28 12:30:00,4.95,4.95,4.92,4.93,79000.0,4.5226,4.5226,4.4952,4.5044,79000.0
2009-05-28 13:00:00,4.93,5.03,4.93,5.02,121000.0,4.5044,4.5957,4.5044,4.5866,121000.0
2009-05-28 13:30:00,5.01,5.04,4.99,5.01,60500.0,4.5774,4.6049,4.5592,4.5774,60500.0
2009-05-28 14:00:00,5.01,5.07,5.0,5.06,389500.0,4.5774,4.6323,4.5683,4.6231,389500.0
2009-05-28 14:30:00,5.06,5.1,5.04,5.07,252000.0,4.6231,4.6597,4.6049,4.6323,252000.0
2009-05-28 15:00:00,5.07,5.08,5.02,5.04,202000.0,4.6323,4.6414,4.5866,4.6049,202000.0
2009-05-28 15:30:00,5.04,5.08,5.03,5.06,415000.0,4.6049,4.6414,4.5957,4.6231,415000.0
2009-05-29 09:30:00,5.09,5.17,5.04,5.09,297000.0,4.6505,4.7236,4.6049,4.6505,297000.0
2009-05-29 10:00:00,5.09,5.11,5.06,5.09,87500.0,4.6505,4.6688,4.6231,4.6505,87500.0
2009-05-29 10:30:00,5.09,5.13,5.08,5.12,133500.0,4.6505,4.6871,4.6414,4.6779,133500.0
2009-05-29 11:00:00,5.12,5.13,5.08,5.08,117500.0,4.6779,4.6871,4.6414,4.6414,117500.0
2009-05-29 11:30:00,5.08,5.1,5.06,5.06,86000.0,4.6414,4.6597,4.6231,4.6231,86000.0
2009-05-29 12:00:00,5.06,5.09,5.06,5.08,84500.0,4.6231,4.6505,4.6231,4.6414,84500.0
2009-05-29 12:30:00,5.08,5.1,5.08,5.08,51500.0,4.6414,4.6597,4.6414,4.6414,51500.0
2009-05-29 13:00:00,5.08,5.09,5.06,5.07,87000.0,4.6414,4.6505,4.6231,4.6323,87000.0
2009-05-29 13:30:00,5.07,5.1,5.07,5.09,36000.0,4.6323,4.6597,4.6323,4.6505,36000.0
2009-05-29 14:00:00,5.08,5.09,5.08,5.08,50000.0,4.6414,4.6505,4.6414,4.6414,50000.0
2009-05-29 14:30:00,5.08,5.09,5.06,5.07,64500.0,4.6414,4.6505,4.6231,4.6323,64500.0
2009-05-29 15:00:00,5.07,5.1,5.06,5.08,87000.0,4.6323,4.6597,4.6231,4.6414,87000.0
2009-05-29 15:30:00,5.08,5.13,5.07,5.13,393500.0,4.6414,4.6871,4.6323,4.6871,393500.0
2009-06-01 09:30:00,5.05,5.2,5.05,5.16,211500.0,4.614,4.751,4.614,4.7145,211500.0
2009-06-01 10:00:00,5.17,5.21,5.16,5.18,243500.0,4.7236,4.7602,4.7145,4.7328,243500.0
2009-06-01 10:30:00,5.18,5.19,5.15,5.18,161000.0,4.7328,4.7419,4.7054,4.7328,161000.0
2009-06-01 11:00:00,5.18,5.19,5.17,5.19,129500.0,4.7328,4.7419,4.7236,4.7419,129500.0
2009-06-01 11:30:00,5.18,5.19,5.17,5.19,136000.0,4.7328,4.7419,4.7236,4.7419,136000.0
2009-06-01 12:00:00,5.2,5.25,5.19,5.25,264000.0,4.751,4.7967,4.7419,4.7967,264000.0
2009-06-01 12:30:00,5.25,5.27,5.24,5.27,500500.0,4.7967,4.815,4.7876,4.815,500500.0
2009-06-01 13:00:00,5.27,5.33,5.27,5.31,354000.0,4.815,4.8698,4.815,4.8515,354000.0
2009-06-01 13:30:00,5.32,5.34,5.32,5.34,140000.0,4.8607,4.879,4.8607,4.879,140000.0
2009-06-01 14:00:00,5.34,5.38,5.34,5.37,165000.0,4.879,4.9155,4.879,4.9064,165000.0
2009-06-01 14:30:00,5.37,5.4,5.36,5.39,313000.0,4.9064,4.9338,4.8972,4.9246,313000.0
2009-06-01 15:00:00,5.39,5.39,5.37,5.39,288500.0,4.9246,4.9246,4.9064,4.9246,288500.0
2009-06-01 15:30:00,5.39,5.41,5.37,5.4,558500.0,4.9246,4.9429,4.9064,4.9338,558500.0
2009-06-02 09:30:00,5.36,5.49,5.26,5.49,319500.0,4.8972,5.016,4.8059,5.016,319500.0
2009-06-02 10:00:00,5.49,5.56,5.49,5.55,350000.0,5.016,5.08,5.016,5.0708,350000.0
2009-06-02 10:30:00,5.55,5.58,5.5,5.51,254500.0,5.0708,5.0982,5.0251,5.0343,254500.0
2009-06-02 11:00:00,5.52,5.54,5.5,5.52,262000.0,5.0434,5.0617,5.0251,5.0434,262000.0
2009-06-02 11:30:00,5.53,5.53,5.5,5.53,138000.0,5.0525,5.0525,5.0251,5.0525,138000.0
2009-06-02 12:00:00,5.53,5.54,5.5,5.5,192500.0,5.0525,5.0617,5.0251,5.0251,192500.0
2009-06-02 12:30:00,5.5,5.52,5.5,5.51,120000.0,5.0251,5.0434,5.0251,5.0343,120000.0
2009-06-02 13:00:00,5.52,5.53,5.5,5.53,168000.0,5.0434,5.0525,5.0251,5.0525,168000.0
2009-06-02 13:30:00,5.53,5.53,5.51,5.51,162500.0,5.0525,5.0525,5.0343,5.0343,162500.0
2009-06-02 14:00:00,5.51,5.53,5.5,5.53,123000.0,5.0343,5.0525,5.0251,5.0525,123000.0
2009-06-02 14:30:00,5.53,5.53,5.5,5.5,141500.0,5.0525,5.0525,5.0251,5.0251,141500.0
2009-06-02 15:00:00,5.5,5.52,5.5,5.51,265000.0,5.0251,5.0434,5.0251,5.0343,265000.0
2009-06-02 15:30:00,5.51,5.52,5.47,5.49,519000.0,5.0343,5.0434,4.9977,5.016,519000.0
2009-06-03 09:30:00,5.46,5.54,5.4,5.52,195500.0,4.9886,5.0617,4.9338,5.0434,195500.0
2009-06-03 10:00:00,5.52,5.56,5.51,5.56,229500.0,5.0434,5.08,5.0343,5.08,229500.0
2009-06-03 10:30:00,5.56,5.56,5.53,5.54,209500.0,5.08,5.08,5.0525,5.0617,209500.0
2009-06-03 11:00:00,5.55,5.55,5.52,5.52,93500.0,5.0708,5.0708,5.0434,5.0434,93500.0
2009-06-03 11:30:00,5.52,5.53,5.49,5.49,93000.0,5.0434,5.0525,5.016,5.016,93000.0
2009-06-03 12:00:00,5.49,5.5,5.48,5.48,105500.0,5.016,5.0251,5.0069,5.0069,105500.0
2009-06-03 12:30:00,5.48,5.49,5.47,5.47,79500.0,5.0069,5.016,4.9977,4.9977,79500.0
2009-06-03 13:00:00,5.47,5.47,5.45,5.45,118500.0,4.9977,4.9977,4.9795,4.9795,118500.0
2009-06-03 13:30:00,5.45,5.46,5.44,5.45,101000.0,4.9795,4.9886,4.9703,4.9795,101000.0
2009-06-03 14:00:00,5.45,5.46,5.43,5.43,94000.0,4.9795,4.9886,4.9612,4.9612,94000.0
2009-06-03 14:30:00,5.42,5.45,5.41,5.45,150000.0,4.952,4.9795,4.9429,4.9795,150000.0
2009-06-03 15:00:00,5.45,5.46,5.43,5.44,196000.0,4.9795,4.9886,4.9612,4.9703,196000.0
2009-06-03 15:30:00,5.44,5.47,5.43,5.47,471500.0,4.9703,4.9977,4.9612,4.9977,471500.0
2009-06-04 09:30:00,5.49,5.49,5.44,5.48,245500.0,5.016,5.016,4.9703,5.0069,245500.0
2009-06-04 10:00:00,5.48,5.51,5.45,5.51,70000.0,5.0069,5.0343,4.9795,5.0343,70000.0
2009-06-04 10:30:00,5.5,5.53,5.49,5.53,95000.0,5.0251,5.0525,5.016,5.0525,95000.0
2009-06-04 11:00:00,5.53,5.54,5.51,5.53,71500.0,5.0525,5.0617,5.0343,5.0525,71500.0
2009-06-04 11:30:00,5.53,5.54,5.52,5.52,38000.0,5.0525,5.0617,5.0434,5.0434,38000.0
2009-06-04 12:00:00,5.51,5.52,5.5,5.52,115000.0,5.0343,5.0434,5.0251,5.0434,115000.0
2009-06-04 12:30:00,5.52,5.55,5.52,5.53,50500.0,5.0434,5.0708,5.0434,5.0525,50500.0
2009-06-04 13:00:00,5.53,5.54,5.52,5.53,69000.0,5.0525,5.0617,5.0434,5.0525,69000.0
2009-06-04 13:30:00,5.53,5.54,5.53,5.53,71000.0,5.0525,5.0617,5.0525,5.0525,71000.0
2009-06-04 14:00:00,5.53,5.54,5.51,5.52,152500.0,5.0525,5.0617,5.0343,5.0434,152500.0
2009-06-04 14:30:00,5.52,5.52,5.5,5.51,100500.0,5.0434,5.0434,5.0251,5.0343,100500.0
2009-06-04 15:00:00,5.51,5.51,5.49,5.49,123000.0,5.0343,5.0343,5.016,5.016,123000.0
2009-06-04 15:30:00,5.5,5.5,5.47,5.49,428000.0,5.0251,5.0251,4.9977,5.016,428000.0
2009-06-05 09:30:00,5.52,5.57,5.49,5.53,206500.0,5.0434,5.0891,5.016,5.0525,206500.0
2009-06-05 10:00:00,5.53,5.54,5.46,5.49,136000.0,5.0525,5.0617,4.9886,5.016,136000.0
2009-06-05 10:30:00,5.49,5.54,5.49,5.52,122000.0,5.016,5.0617,5.016,5.0434,122000.0
2009-06-05 11:00:00,5.52,5.55,5.51,5.52,201500.0,5.0434,5.0708,5.0343,5.0434,201500.0
2009-06-05 11:30:00,5.52,5.56,5.52,5.55,125500.0,5.0434,5.08,5.0434,5.0708,125500.0
2009-06-05 12:00:00,5.54,5.54,5.51,5.53,73500.0,5.0617,5.0617,5.0343,5.0525,73500.0
2009-06-05 12:30:00,5.52,5.54,5.51,5.51,123500.0,5.0434,5.0617,5.0343,5.0343,123500.0
2009-06-05 13:00:00,5.51,5.51,5.47,5.48,141500.0,5.0343,5.0343,4.9977,5.0069,141500.0
2009-06-05 13:30:00,5.48,5.49,5.43,5.44,233000.0,5.0069,5.016,4.9612,4.9703,233000.0
2009-06-05 14:00:00,5.44,5.45,5.4,5.4,217000.0,4.9703,4.9795,4.9338,4.9338,217000.0
2009-06-05 14:30:00,5.4,5.41,5.39,5.4,187500.0,4.9338,4.9429,4.9246,4.9338,187500.0
2009-06-05 15:00:00,5.4,5.43,5.39,5.39,259000.0,4.9338,4.9612,4.9246,4.9246,259000.0
2009-06-05 15:30:00,5.39,5.43,5.38,5.4,543500.0,4.9246,4.9612,4.9155,4.9338,543500.0
2009-06-08 09:30:00,5.38,5.52,5.32,5.34,141000.0,4.9155,5.0434,4.8607,4.879,141000.0
2009-06-08 10:00:00,5.35,5.39,5.33,5.37,122000.0,4.8881,4.9246,4.8698,4.9064,122000.0
2009-06-08 10:30:00,5.36,5.41,5.36,5.4,97000.0,4.8972,4.9429,4.8972,4.9338,97000.0
2009-06-08 11:00:00,5.4,5.41,5.38,5.39,77000.0,4.9338,4.9429,4.9155,4.9246,77000.0
2009-06-08 11:30:00,5.39,5.41,5.37,5.41,141500.0,4.9246,4.9429,4.9064,4.9429,141500.0
2009-06-08 12:00:00,5.41,5.42,5.39,5.41,70500.0,4.9429,4.952,4.9246,4.9429,70500.0
2009-06-08 12:30:00,5.41,5.44,5.41,5.43,116000.0,4.9429,4.9703,4.9429,4.9612,116000.0
2009-06-08 13:00:00,5.43,5.45,5.42,5.44,103500.0,4.9612,4.9795,4.952,4.9703,103500.0
2009-06-08 13:30:00,5.44,5.45,5.43,5.44,86000.0,4.9703,4.9795,4.9612,4.9703,86000.0
2009-06-08 14:00:00,5.44,5.44,5.42,5.43,113500.0,4.9703,4.9703,4.952,4.9612,113500.0
2009-06-08 14:30:00,5.44,5.45,5.42,5.45,132000.0,4.9703,4.9795,4.952,4.9795,132000.0
2009-06-08 15:00:00,5.45,5.49,5.44,5.49,399000.0,4.9795,5.016,4.9703,5.016,399000.0
2009-06-08 15:30:00,5.49,5.52,5.44,5.45,467500.0,5.016,5.0434,4.9703,4.9795,467500.0
2009-06-09 09:30:00,5.47,5.52,5.39,5.43,264000.0,4.9977,5.0434,4.9246,4.9612,264000.0
2009-06-09 10:00:00,5.42,5.44,5.42,5.44,116000.0,4.952,4.9703,4.952,4.9703,116000.0
2009-06-09 10:30:00,5.44,5.45,5.41,5.43,73000.0,4.9703,4.9795,4.9429,4.9612,73000.0
2009-06-09 11:00:00,5.43,5.45,5.42,5.43,82500.0,4.9612,4.9795,4.952,4.9612,82500.0
2009-06-09 11:30:00,5.43,5.44,5.41,5.43,85000.0,4.9612,4.9703,4.9429,4.9612,85000.0
2009-06-09 12:00:00,5.43,5.44,5.41,5.42,84500.0,4.9612,4.9703,4.9429,4.952,84500.0
2009-06-09 12:30:00,5.42,5.42,5.4,5.42,76500.0,4.952,4.952,4.9338,4.952,76500.0
2009-06-09 13:00:00,5.42,5.43,5.41,5.42,149000.0,4.952,4.9612,4.9429,4.952,149000.0
2009-06-09 13:30:00,5.42,5.45,5.42,5.44,127000.0,4.952,4.9795,4.952,4.9703,127000.0
2009-06-09 14:00:00,5.44,5.45,5.43,5.45,138000.0,4.9703,4.9795,4.9612,4.9795,138000.0
2009-06-09 14:30:00,5.45,5.45,5.42,5.43,66000.0,4.9795,4.9795,4.952,4.9612,66000.0
2009-06-09 15:00:00,5.43,5.43,5.39,5.4,176000.0,4.9612,4.9612,4.9246,4.9338,176000.0
2009-06-09 15:30:00,5.4,5.45,5.39,5.45,563000.0,4.9338,4.9795,4.9246,4.9795,563000.0
2009-06-10 09:30:00,5.5,5.51,5.38,5.38,301000.0,5.0251,5.0343,4.9155,4.9155,301000.0
2009-06-10 10:00:00,5.38,5.39,5.33,5.34,115000.0,4.9155,4.9246,4.8698,4.879,115000.0
2009-06-10 10:30:00,5.34,5.34,5.31,5.31,109500.0,4.879,4.879,4.8515,4.8515,109500.0
2009-06-10 11:00:00,5.31,5.32,5.29,5.32,58500.0,4.8515,4.8607,4.8333,4.8607,58500.0
2009-06-10 11:30:00,5.32,5.35,5.32,5.33,245000.0,4.8607,4.8881,4.8607,4.8698,245000.0
2009-06-10 12:00:00,5.33,5.34,5.32,5.32,191500.0,4.8698,4.879,4.8607,4.8607,191500.0
2009-06-10 12:30:00,5.32,5.33,5.32,5.32,86000.0,4.8607,4.8698,4.8607,4.8607,86000.0
2009-06-10 13:00:00,5.32,5.32,5.26,5.26,246000.0,4.8607,4.8607,4.8059,4.8059,246000.0
2009-06-10 13:30:00,5.26,5.26,5.24,5.25,87000.0,4.8059,4.8059,4.7876,4.7967,87000.0
2009-06-10 14:00:00,5.25,5.29,5.24,5.29,222000.0,4.7967,4.8333,4.7876,4.8333,222000.0
2009-06-10 14:30:00,5.29,5.33,5.27,5.32,221500.0,4.8333,4.8698,4.815,4.8607,221500.0
2009-06-10 15:00:00,5.32,5.34,5.32,5.33,244000.0,4.8607,4.879,4.8607,4.8698,244000.0
2009-06-10 15:30:00,5.34,5.38,5.32,5.37,537000.0,4.879,4.9155,4.8607,4.9064,537000.0
2009-06-11 09:30:00,5.4,5.48,5.38,5.46,151500.0,4.9338,5.0069,4.9155,4.9886,151500.0
2009-06-11 10:00:00,5.47,5.51,5.45,5.5,158500.0,4.9977,5.0343,4.9795,5.0251,158500.0
2009-06-11 10:30:00,5.5,5.54,5.49,5.53,197500.0,5.0251,5.0617,5.016,5.0525,197500.0
2009-06-11 11:00:00,5.53,5.62,5.53,5.6,496000.0,5.0525,5.1348,5.0525,5.1165,496000.0
2009-06-11 11:30:00,5.61,5.69,5.6,5.68,539500.0,5.1256,5.1987,5.1165,5.1896,539500.0
2009-06-11 12:00:00,5.68,5.7,5.66,5.67,345500.0,5.1896,5.2079,5.1713,5.1805,345500.0
2009-06-11 12:30:00,5.67,5.7,5.65,5.69,146000.0,5.1805,5.2079,5.1622,5.1987,146000.0
2009-06-11 13:00:00,5.69,5.72,5.67,5.72,380000.0,5.1987,5.2261,5.1805,5.2261,380000.0
2009-06-11 13:30:00,5.72,5.77,5.72,5.75,309500.0,5.2261,5.2718,5.2261,5.2536,309500.0
2009-06-11 14:00:00,5.75,5.76,5.73,5.73,247000.0,5.2536,5.2627,5.2353,5.2353,247000.0
2009-06-11 14:30:00,5.74,5.75,5.72,5.75,324000.0,5.2444,5.2536,5.2261,5.2536,324000.0
2009-06-11 15:00:00,5.74,5.78,5.73,5.75,507500.0,5.2444,5.281,5.2353,5.2536,507500.0
2009-06-11 15:30:00,5.75,5.77,5.73,5.73,1020500.0,5.2536,5.2718,5.2353,5.2353,1020500.0
2009-06-12 09:30:00,5.62,5.65,5.61,5.61,454000.0,5.1348,5.1622,5.1256,5.1256,454000.0
2009-06-12 10:00:00,5.61,5.62,5.59,5.59,243500.0,5.1256,5.1348,5.1074,5.1074,243500.0
2009-06-12 10:30:00,5.59,5.62,5.56,5.58,208500.0,5.1074,5.1348,5.08,5.0982,208500.0
2009-06-12 11:00:00,5.58,5.58,5.57,5.57,192500.0,5.0982,5.0982,5.0891,5.0891,192500.0
2009-06-12 11:30:00,5.57,5.57,5.57,5.57,87000.0,5.0891,5.0891,5.0891,5.0891,87000.0
2009-06-12 12:00:00,5.57,5.59,5.56,5.56,95500.0,5.0891,5.1074,5.08,5.08,95500.0
2009-06-12 12:30:00,5.56,5.58,5.54,5.58,128000.0,5.08,5.0982,5.0617,5.0982,128000.0
2009-06-12 13:00:00,5.58,5.6,5.56,5.56,50000.0,5.0982,5.1165,5.08,5.08,50000.0
2009-06-12 13:30:00,5.56,5.6,5.56,5.58,59500.0,5.08,5.1165,5.08,5.0982,59500.0
2009-06-12 14:00:00,5.58,5.58,5.57,5.58,64000.0,5.0982,5.0982,5.0891,5.0982,64000.0
2009-06-12 14:30:00,5.58,5.69,5.58,5.69,305500.0,5.0982,5.1987,5.0982,5.1987,305500.0
2009-06-12 15:00:00,5.68,5.7,5.67,5.67,165000.0,5.1896,5.2079,5.1805,5.1805,165000.0
2009-06-12 15:30:00,5.68,5.7,5.66,5.7,413500.0,5.1896,5.2079,5.1713,5.2079,413500.0
2009-06-15 09:30:00,5.55,5.64,5.55,5.58,311500.0,5.0708,5.1531,5.0708,5.0982,311500.0
2009-06-15 10:00:00,5.58,5.58,5.54,5.57,316500.0,5.0982,5.0982,5.0617,5.0891,316500.0
2009-06-15 10:30:00,5.57,5.57,5.5,5.51,244000.0,5.0891,5.0891,5.0251,5.0343,244000.0
2009-06-15 11:00:00,5.51,5.51,5.5,5.5,141500.0,5.0343,5.0343,5.0251,5.0251,141500.0
2009-06-15 11:30:00,5.5,5.51,5.49,5.51,118000.0,5.0251,5.0343,5.016,5.0343,118000.0
2009-06-15 12:00:00,5.51,5.53,5.5,5.5,90500.0,5.0343,5.0525,5.0251,5.0251,90500.0
2009-06-15 12:30:00,5.51,5.53,5.5,5.53,205000.0,5.0343,5.0525,5.0251,5.0525,205000.0
2009-06-15 13:00:00,5.53,5.55,5.52,5.52,99500.0,5.0525,5.0708,5.0434,5.0434,99500.0
2009-06-15 13:30:00,5.52,5.53,5.51,5.51,61500.0,5.0434,5.0525,5.0343,5.0343,61500.0
2009-06-15 14:00:00,5.51,5.56,5.5,5.55,123000.0,5.0343,5.08,5.0251,5.0708,123000.0
2009-06-15 14:30:00,5.55,5.55,5.52,5.55,120000.0,5.0708,5.0708,5.0434,5.0708,120000.0
2009-06-15 15:00:00,5.54,5.58,5.53,5.57,217000.0,5.0617,5.0982,5.0525,5.0891,217000.0
2009-06-15 15:30:00,5.57,5.58,5.54,5.57,447000.0,5.0891,5.0982,5.0617,5.0891,447000.0
2009-06-16 09:30:00,5.58,5.63,5.56,5.61,186000.0,5.0982,5.1439,5.08,5.1256,186000.0
2009-06-16 10:00:00,5.61,5.63,5.61,5.61,181500.0,5.1256,5.1439,5.1256,5.1256,181500.0
2009-06-16 10:30:00,5.61,5.64,5.59,5.6,131000.0,5.1256,5.1531,5.1074,5.1165,131000.0
2009-06-16 11:00:00,5.6,5.61,5.59,5.6,148000.0,5.1165,5.1256,5.1074,5.1165,148000.0
2009-06-16 11:30:00,5.6,5.61,5.57,5.57,172500.0,5.1165,5.1256,5.0891,5.0891,172500.0
2009-06-16 12:00:00,5.57,5.59,5.56,5.58,159000.0,5.0891,5.1074,5.08,5.0982,159000.0
2009-06-16 12:30:00,5.58,5.58,5.54,5.55,149500.0,5.0982,5.0982,5.0617,5.0708,149500.0
2009-06-16 13:00:00,5.54,5.54,5.52,5.54,46000.0,5.0617,5.0617,5.0434,5.0617,46000.0
2009-06-16 13:30:00,5.54,5.55,5.52,5.53,49500.0,5.0617,5.0708,5.0434,5.0525,49500.0
2009-06-16 14:00:00,5.53,5.54,5.52,5.54,85500.0,5.0525,5.0617,5.0434,5.0617,85500.0
2009-06-16 14:30:00,5.53,5.56,5.51,5.55,73000.0,5.0525,5.08,5.0343,5.0708,73000.0
2009-06-16 15:00:00,5.55,5.56,5.53,5.54,117000.0,5.0708,5.08,5.0525,5.0617,117000.0
2009-06-16 15:30:00,5.54,5.56,5.52,5.52,332000.0,5.0617,5.08,5.0434,5.0434,332000.0
2009-06-17 09:30:00,5.55,5.62,5.55,5.56,157000.0,5.0708,5.1348,5.0708,5.08,157000.0
2009-06-17 10:00:00,5.56,5.56,5.54,5.54,324000.0,5.08,5.08,5.0617,5.0617,324000.0
2009-06-17 10:30:00,5.54,5.56,5.53,5.55,185000.0,5.0617,5.08,5.0525,5.0708,185000.0
2009-06-17 11:00:00,5.55,5.57,5.54,5.55,200000.0,5.0708,5.0891,5.0617,5.0708,200000.0
2009-06-17 11:30:00,5.55,5.58,5.54,5.58,124500.0,5.0708,5.0982,5.0617,5.0982,124500.0
2009-06-17 12:00:00,5.58,5.61,5.57,5.61,84000.0,5.0982,5.1256,5.0891,5.1256,84000.0
2009-06-17 12:30:00,5.61,5.63,5.6,5.62,150000.0,5.1256,5.1439,5.1165,5.1348,150000.0
2009-06-17 13:00:00,5.61,5.66,5.61,5.66,118500.0,5.1256,5.1713,5.1256,5.1713,118500.0
2009-06-17 13:30:00,5.66,5.71,5.66,5.7,139000.0,5.1713,5.217,5.1713,5.2079,139000.0
2009-06-17 14:00:00,5.7,5.72,5.69,5.71,115500.0,5.2079,5.2261,5.1987,5.217,115500.0
2009-06-17 14:30:00,5.71,5.72,5.68,5.71,156500.0,5.217,5.2261,5.1896,5.217,156500.0
2009-06-17 15:00:00,5.71,5.72,5.69,5.7,286500.0,5.217,5.2261,5.1987,5.2079,286500.0
2009-06-17 15:30:00,5.7,5.76,5.69,5.75,827000.0,5.2079,5.2627,5.1987,5.2536,827000.0
2009-06-18 09:30:00,5.76,5.92,5.73,5.91,413500.0,5.2627,5.4089,5.2353,5.3997,413500.0
2009-06-18 10:00:00,5.92,5.96,5.88,5.88,573500.0,5.4089,5.4454,5.3723,5.3723,573500.0
2009-06-18 10:30:00,5.89,5.89,5.83,5.85,226000.0,5.3815,5.3815,5.3266,5.3449,226000.0
2009-06-18 11:00:00,5.85,5.9,5.85,5.89,496500.0,5.3449,5.3906,5.3449,5.3815,496500.0
2009-06-18 11:30:00,5.89,5.92,5.88,5.89,204000.0,5.3815,5.4089,5.3723,5.3815,204000.0
2009-06-18 12:00:00,5.89,5.91,5.87,5.88,225500.0,5.3815,5.3997,5.3632,5.3723,225500.0
2009-06-18 12:30:00,5.88,5.92,5.87,5.92,178000.0,5.3723,5.4089,5.3632,5.4089,178000.0
2009-06-18 13:00:00,5.92,5.96,5.92,5.93,153000.0,5.4089,5.4454,5.4089,5.418,153000.0
2009-06-18 13:30:00,5.93,5.94,5.91,5.91,164500.0,5.418,5.4271,5.3997,5.3997,164500.0
2009-06-18 14:00:00,5.91,5.92,5.87,5.88,329500.0,5.3997,5.4089,5.3632,5.3723,329500.0
2009-06-18 14:30:00,5.88,5.88,5.84,5.84,355000.0,5.3723,5.3723,5.3358,5.3358,355000.0
2009-06-18 15:00:00,5.85,5.85,5.83,5.83,387000.0,5.3449,5.3449,5.3266,5.3266,387000.0
2009-06-18 15:30:00,5.83,5.84,5.82,5.84,781500.0,5.3266,5.3358,5.3175,5.3358,781500.0
2009-06-19 09:30:00,5.95,5.97,5.88,5.91,911000.0,5.4363,5.4546,5.3723,5.3997,911000.0
2009-06-19 10:00:00,5.91,5.91,5.89,5.89,125500.0,5.3997,5.3997,5.3815,5.3815,125500.0
2009-06-19 10:30:00,5.89,5.91,5.88,5.89,61000.0,5.3815,5.3997,5.3723,5.3815,61000.0
2009-06-19 11:00:00,5.9,5.9,5.89,5.9,62000.0,5.3906,5.3906,5.3815,5.3906,62000.0
2009-06-19 11:30:00,5.9,5.94,5.9,5.94,113500.0,5.3906,5.4271,5.3906,5.4271,113500.0
2009-06-19 12:00:00,5.94,5.94,5.89,5.9,247000.0,5.4271,5.4271,5.3815,5.3906,247000.0
2009-06-19 12:30:00,5.9,5.91,5.88,5.88,95000.0,5.3906,5.3997,5.3723,5.3723,95000.0
2009-06-19 13:00:00,5.88,5.9,5.87,5.89,157000.0,5.3723,5.3906,5.3632,5.3815,157000.0
2009-06-19 13:30:00,5.89,5.92,5.89,5.9,133500.0,5.3815,5.4089,5.3815,5.3906,133500.0
2009-06-19 14:00:00,5.9,5.97,5.9,5.96,536500.0,5.3906,5.4546,5.3906,5.4454,536500.0
2009-06-19 14:30:00,5.97,5.97,5.94,5.94,192000.0,5.4546,5.4546,5.4271,5.4271,192000.0
2009-06-19 15:00:00,5.94,5.99,5.93,5.99,283500.0,5.4271,5.4728,5.418,5.4728,283500.0
2009-06-19 15:30:00,5.99,6.0,5.96,5.97,506000.0,5.4728,5.482,5.4454,5.4546,506000.0
2009-06-22 09:30:00,5.89,5.89,5.85,5.85,233000.0,5.3815,5.3815,5.3449,5.3449,233000.0
2009-06-22 10:00:00,5.85,5.85,5.8,5.81,171500.0,5.3449,5.3449,5.2992,5.3084,171500.0
2009-06-22 10:30:00,5.81,5.83,5.76,5.76,224000.0,5.3084,5.3266,5.2627,5.2627,224000.0
2009-06-22 11:00:00,5.76,5.77,5.75,5.75,157500.0,5.2627,5.2718,5.2536,5.2536,157500.0
2009-06-22 11:30:00,5.75,5.76,5.72,5.73,134500.0,5.2536,5.2627,5.2261,5.2353,134500.0
2009-06-22 12:00:00,5.73,5.74,5.71,5.73,100000.0,5.2353,5.2444,5.217,5.2353,100000.0
2009-06-22 12:30:00,5.73,5.74,5.71,5.72,83000.0,5.2353,5.2444,5.217,5.2261,83000.0
2009-06-22 13:00:00,5.72,5.72,5.69,5.7,161000.0,5.2261,5.2261,5.1987,5.2079,161000.0
2009-06-22 13:30:00,5.7,5.71,5.7,5.71,93000.0,5.2079,5.217,5.2079,5.217,93000.0
2009-06-22 14:00:00,5.71,5.71,5.7,5.7,185000.0,5.217,5.217,5.2079,5.2079,185000.0
2009-06-22 14:30:00,5.71,5.72,5.7,5.71,183000.0,5.217,5.2261,5.2079,5.217,183000.0
2009-06-22 15:00:00,5.71,5.72,5.69,5.7,152000.0,5.217,5.2261,5.1987,5.2079,152000.0
2009-06-22 15:30:00,5.7,5.71,5.66,5.66,576000.0,5.2079,5.217,5.1713,5.1713,576000.0
2009-06-23 09:30:00,5.66,5.69,5.57,5.59,865000.0,5.1713,5.1987,5.0891,5.1074,865000.0
2009-06-23 10:00:00,5.58,5.62,5.57,5.58,285500.0,5.0982,5.1348,5.0891,5.0982,285500.0
2009-06-23 10:30:00,5.58,5.6,5.51,5.55,529500.0,5.0982,5.1165,5.0343,5.0708,529500.0
2009-06-23 11:00:00,5.55,5.58,5.55,5.56,199000.0,5.0708,5.0982,5.0708,5.08,199000.0
2009-06-23 11:30:00,5.56,5.59,5.55,5.58,151000.0,5.08,5.1074,5.0708,5.0982,151000.0
2009-06-23 12:00:00,5.58,5.59,5.54,5.55,196000.0,5.0982,5.1074,5.0617,5.0708,196000.0
2009-06-23 12:30:00,5.55,5.57,5.55,5.56,157500.0,5.0708,5.0891,5.0708,5.08,157500.0
2009-06-23 13:00:00,5.56,5.59,5.56,5.56,122500.0,5.08,5.1074,5.08,5.08,122500.0
2009-06-23 13:30:00,5.56,5.57,5.54,5.55,233000.0,5.08,5.0891,5.0617,5.0708,233000.0
2009-06-23 14:00:00,5.55,5.57,5.54,5.56,324000.0,5.0708,5.0891,5.0617,5.08,324000.0
2009-06-23 14:30:00,5.56,5.57,5.55,5.55,232000.0,5.08,5.0891,5.0708,5.0708,232000.0
2009-06-23 15:00:00,5.55,5.57,5.55,5.55,324500.0,5.0708,5.0891,5.0708,5.0708,324500.0
2009-06-23 15:30:00,5.55,5.58,5.54,5.55,657500.0,5.0708,5.0982,5.0617,5.0708,657500.0
2009-06-24 09:30:00,5.53,5.64,5.52,5.63,308500.0,5.0525,5.1531,5.0434,5.1439,308500.0
2009-06-24 10:00:00,5.63,5.68,5.61,5.65,767000.0,5.1439,5.1896,5.1256,5.1622,767000.0
2009-06-24 10:30:00,5.65,5.65,5.6,5.61,365000.0,5.1622,5.1622,5.1165,5.1256,365000.0
2009-06-24 11:00:00,5.61,5.64,5.6,5.62,258000.0,5.1256,5.1531,5.1165,5.1348,258000.0
2009-06-24 11:30:00,5.62,5.64,5.61,5.62,69500.0,5.1348,5.1531,5.1256,5.1348,69500.0
2009-06-24 12:00:00,5.63,5.64,5.62,5.64,182000.0,5.1439,5.1531,5.1348,5.1531,182000.0
2009-06-24 12:30:00,5.64,5.64,5.62,5.63,99500.0,5.1531,5.1531,5.1348,5.1439,99500.0
2009-06-24 13:00:00,5.62,5.64,5.61,5.62,303500.0,5.1348,5.1531,5.1256,5.1348,303500.0
2009-06-24 13:30:00,5.62,5.62,5.61,5.62,116000.0,5.1348,5.1348,5.1256,5.1348,116000.0
2009-06-24 14:00:00,5.62,5.64,5.61,5.62,222500.0,5.1348,5.1531,5.1256,5.1348,222500.0
2009-06-24 14:30:00,5.61,5.63,5.59,5.59,184000.0,5.1256,5.1439,5.1074,5.1074,184000.0
2009-06-24 15:00:00,5.6,5.62,5.58,5.61,395500.0,5.1165,5.1348,5.0982,5.1256,395500.0
2009-06-24 15:30:00,5.61,5.62,5.59,5.61,410500.0,5.1256,5.1348,5.1074,5.1256,410500.0
2009-06-25 09:30:00,5.64,5.66,5.58,5.6,242000.0,5.1531,5.1713,5.0982,5.1165,242000.0
2009-06-25 10:00:00,5.6,5.64,5.59,5.62,179500.0,5.1165,5.1531,5.1074,5.1348,179500.0
2009-06-25 10:30:00,5.62,5.62,5.58,5.59,262500.0,5.1348,5.1348,5.0982,5.1074,262500.0
2009-06-25 11:00:00,5.6,5.62,5.59,5.61,312000.0,5.1165,5.1348,5.1074,5.1256,312000.0
2009-06-25 11:30:00,5.61,5.65,5.61,5.65,258500.0,5.1256,5.1622,5.1256,5.1622,258500.0
2009-06-25 12:00:00,5.64,5.7,5.64,5.7,200000.0,5.1531,5.2079,5.1531,5.2079,200000.0
2009-06-25 12:30:00,5.7,5.71,5.7,5.7,113500.0,5.2079,5.217,5.2079,5.2079,113500.0
2009-06-25 13:00:00,5.7,5.74,5.7,5.7,144500.0,5.2079,5.2444,5.2079,5.2079,144500.0
2009-06-25 13:30:00,5.71,5.73,5.7,5.73,115000.0,5.217,5.2353,5.2079,5.2353,115000.0
2009-06-25 14:00:00,5.73,5.74,5.73,5.74,225500.0,5.2353,5.2444,5.2353,5.2444,225500.0
2009-06-25 14:30:00,5.74,5.77,5.73,5.77,219500.0,5.2444,5.2718,5.2353,5.2718,219500.0
2009-06-25 15:00:00,5.76,5.78,5.75,5.77,232000.0,5.2627,5.281,5.2536,5.2718,232000.0
2009-06-25 15:30:00,5.78,5.8,5.76,5.8,558000.0,5.281,5.2992,5.2627,5.2992,558000.0
2009-06-26 09:30:00,5.76,5.79,5.67,5.78,353500.0,5.2627,5.2901,5.1805,5.281,353500.0
2009-06-26 10:00:00,5.78,5.84,5.75,5.83,193000.0,5.281,5.3358,5.2536,5.3266,193000.0
2009-06-26 10:30:00,5.83,5.86,5.83,5.86,238500.0,5.3266,5.3541,5.3266,5.3541,238500.0
2009-06-26 11:00:00,5.86,5.88,5.85,5.88,180000.0,5.3541,5.3723,5.3449,5.3723,180000.0
2009-06-26 11:30:00,5.88,5.9,5.88,5.89,162500.0,5.3723,5.3906,5.3723,5.3815,162500.0
2009-06-26 12:00:00,5.89,5.9,5.88,5.89,94500.0,5.3815,5.3906,5.3723,5.3815,94500.0
2009-06-26 12:30:00,5.89,5.9,5.88,5.89,118000.0,5.3815,5.3906,5.3723,5.3815,118000.0
2009-06-26 13:00:00,5.89,5.9,5.89,5.9,183000.0,5.3815,5.3906,5.3815,5.3906,183000.0
2009-06-26 13:30:00,5.9,5.9,5.89,5.89,166500.0,5.3906,5.3906,5.3815,5.3815,166500.0
2009-06-26 14:00:00,5.89,5.91,5.88,5.9,514000.0,5.3815,5.3997,5.3723,5.3906,514000.0
2009-06-26 14:30:00,5.9,5.91,5.88,5.9,319000.0,5.3906,5.3997,5.3723,5.3906,319000.0
2009-06-26 15:00:00,5.9,5.9,5.87,5.89,225500.0,5.3906,5.3906,5.3632,5.3815,225500.0
2009-06-26 15:30:00,5.89,5.98,5.89,5.96,1528500.0,5.3815,5.4637,5.3815,5.4454,1528500.0
2009-06-29 09:30:00,5.73,5.89,5.73,5.84,635000.0,5.2353,5.3815,5.2353,5.3358,635000.0
2009-06-29 10:00:00,5.84,5.86,5.83,5.85,242000.0,5.3358,5.3541,5.3266,5.3449,242000.0
2009-06-29 10:30:00,5.85,5.87,5.85,5.85,160000.0,5.3449,5.3632,5.3449,5.3449,160000.0
2009-06-29 11:00:00,5.86,5.87,5.85,5.85,150500.0,5.3541,5.3632,5.3449,5.3449,150500.0
2009-06-29 11:30:00,5.85,5.86,5.84,5.86,156500.0,5.3449,5.3541,5.3358,5.3541,156500.0
2009-06-29 12:00:00,5.86,5.88,5.86,5.87,230000.0,5.3541,5.3723,5.3541,5.3632,230000.0
2009-06-29 12:30:00,5.87,5.88,5.85,5.85,241000.0,5.3632,5.3723,5.3449,5.3449,241000.0
2009-06-29 13:00:00,5.85,5.88,5.84,5.86,248500.0,5.3449,5.3723,5.3358,5.3541,248500.0
2009-06-29 13:30:00,5.86,5.87,5.83,5.84,167000.0,5.3541,5.3632,5.3266,5.3358,167000.0
2009-06-29 14:00:00,5.84,5.84,5.8,5.82,394000.0,5.3358,5.3358,5.2992,5.3175,394000.0
2009-06-29 14:30:00,5.82,5.84,5.8,5.84,202500.0,5.3175,5.3358,5.2992,5.3358,202500.0
2009-06-29 15:00:00,5.84,5.87,5.84,5.86,262500.0,5.3358,5.3632,5.3358,5.3541,262500.0
2009-06-29 15:30:00,5.86,5.87,5.82,5.82,715500.0,5.3541,5.3632,5.3175,5.3175,715500.0
2009-06-30 09:30:00,5.94,5.94,5.81,5.84,209500.0,5.4271,5.4271,5.3084,5.3358,209500.0
2009-06-30 10:00:00,5.83,5.83,5.76,5.79,272500.0,5.3266,5.3266,5.2627,5.2901,272500.0
2009-06-30 10:30:00,5.79,5.8,5.76,5.8,129500.0,5.2901,5.2992,5.2627,5.2992,129500.0
2009-06-30 11:00:00,5.81,5.81,5.77,5.77,159000.0,5.3084,5.3084,5.2718,5.2718,159000.0
2009-06-30 11:30:00,5.77,5.78,5.74,5.75,87000.0,5.2718,5.281,5.2444,5.2536,87000.0
2009-06-30 12:00:00,5.75,5.76,5.72,5.74,171000.0,5.2536,5.2627,5.2261,5.2444,171000.0
2009-06-30 12:30:00,5.74,5.76,5.73,5.76,436500.0,5.2444,5.2627,5.2353,5.2627,436500.0
2009-06-30 13:00:00,5.76,5.76,5.73,5.75,102000.0,5.2627,5.2627,5.2353,5.2536,102000.0
2009-06-30 13:30:00,5.75,5.75,5.73,5.73,47500.0,5.2536,5.2536,5.2353,5.2353,47500.0
2009-06-30 14:00:00,5.73,5.74,5.73,5.74,103000.0,5.2353,5.2444,5.2353,5.2444,103000.0
2009-06-30 14:30:00,5.73,5.75,5.73,5.74,123000.0,5.2353,5.2536,5.2353,5.2444,123000.0
2009-06-30 15:00:00,5.74,5.75,5.72,5.74,169500.0,5.2444,5.2536,5.2261,5.2444,169500.0
2009-06-30 15:30:00,5.74,5.76,5.72,5.73,398500.0,5.2444,5.2627,5.2261,5.2353,398500.0
2009-07-01 09:30:00,5.79,5.8,5.69,5.78,161500.0,5.2901,5.2992,5.1987,5.281,161500.0
2009-07-01 10:00:00,5.78,5.78,5.74,5.77,282000.0,5.281,5.281,5.2444,5.2718,282000.0
2009-07-01 10:30:00,5.77,5.81,5.77,5.79,387500.0,5.2718,5.3084,5.2718,5.2901,387500.0
2009-07-01 11:00:00,5.79,5.79,5.76,5.76,317000.0,5.2901,5.2901,5.2627,5.2627,317000.0
2009-07-01 11:30:00,5.76,5.77,5.74,5.74,122000.0,5.2627,5.2718,5.2444,5.2444,122000.0
2009-07-01 12:00:00,5.74,5.76,5.73,5.76,154500.0,5.2444,5.2627,5.2353,5.2627,154500.0
2009-07-01 12:30:00,5.76,5.76,5.73,5.74,181500.0,5.2627,5.2627,5.2353,5.2444,181500.0
2009-07-01 13:00:00,5.74,5.76,5.74,5.75,116000.0,5.2444,5.2627,5.2444,5.2536,116000.0
2009-07-01 13:30:00,5.74,5.75,5.73,5.74,89500.0,5.2444,5.2536,5.2353,5.2444,89500.0
2009-07-01 14:00:00,5.74,5.75,5.73,5.74,157000.0,5.2444,5.2536,5.2353,5.2444,157000.0
2009-07-01 14:30:00,5.74,5.74,5.71,5.71,186500.0,5.2444,5.2444,5.217,5.217,186500.0
2009-07-01 15:00:00,5.72,5.73,5.71,5.72,375000.0,5.2261,5.2353,5.217,5.2261,375000.0
2009-07-01 15:30:00,5.72,5.74,5.71,5.73,739000.0,5.2261,5.2444,5.217,5.2353,739000.0
2009-07-02 09:30:00,5.64,5.65,5.49,5.51,320500.0,5.1531,5.1622,5.016,5.0343,320500.0
2009-07-02 10:00:00,5.51,5.53,5.47,5.48,542000.0,5.0343,5.0525,4.9977,5.0069,542000.0
2009-07-02 10:30:00,5.48,5.48,5.43,5.48,395000.0,5.0069,5.0069,4.9612,5.0069,395000.0
2009-07-02 11:00:00,5.48,5.52,5.48,5.52,139500.0,5.0069,5.0434,5.0069,5.0434,139500.0
2009-07-02 11:30:00,5.52,5.54,5.51,5.51,117000.0,5.0434,5.0617,5.0343,5.0343,117000.0
2009-07-02 12:00:00,5.52,5.53,5.5,5.5,114500.0,5.0434,5.0525,5.0251,5.0251,114500.0
2009-07-02 12:30:00,5.5,5.51,5.48,5.49,102000.0,5.0251,5.0343,5.0069,5.016,102000.0
2009-07-02 13:00:00,5.5,5.52,5.5,5.5,150500.0,5.0251,5.0434,5.0251,5.0251,150500.0
2009-07-02 13:30:00,5.5,5.51,5.49,5.49,70000.0,5.0251,5.0343,5.016,5.016,70000.0
2009-07-02 14:00:00,5.5,5.51,5.48,5.49,92000.0,5.0251,5.0343,5.0069,5.016,92000.0
2009-07-02 14:30:00,5.49,5.51,5.48,5.51,136500.0,5.016,5.0343,5.0069,5.0343,136500.0
2009-07-02 15:00:00,5.51,5.54,5.5,5.51,179000.0,5.0343,5.0617,5.0251,5.0343,179000.0
2009-07-02 15:30:00,5.51,5.54,5.51,5.52,395500.0,5.0343,5.0617,5.0343,5.0434,395500.0
2009-07-06 09:30:00,5.48,5.57,5.48,5.49,110000.0,5.0069,5.0891,5.0069,5.016,110000.0
2009-07-06 10:00:00,5.5,5.5,5.39,5.41,327000.0,5.0251,5.0251,4.9246,4.9429,327000.0
2009-07-06 10:30:00,5.41,5.44,5.39,5.44,99000.0,4.9429,4.9703,4.9246,4.9703,99000.0
2009-07-06 11:00:00,5.44,5.48,5.44,5.47,185000.0,4.9703,5.0069,4.9703,4.9977,185000.0
2009-07-06 11:30:00,5.46,5.5,5.45,5.48,118500.0,4.9886,5.0251,4.9795,5.0069,118500.0
2009-07-06 12:00:00,5.47,5.5,5.47,5.49,115000.0,4.9977,5.0251,4.9977,5.016,115000.0
2009-07-06 12:30:00,5.48,5.49,5.48,5.48,103500.0,5.0069,5.016,5.0069,5.0069,103500.0
2009-07-06 13:00:00,5.48,5.5,5.48,5.5,78500.0,5.0069,5.0251,5.0069,5.0251,78500.0
2009-07-06 13:30:00,5.5,5.5,5.48,5.48,85500.0,5.0251,5.0251,5.0069,5.0069,85500.0
2009-07-06 14:00:00,5.48,5.49,5.48,5.49,104000.0,5.0069,5.016,5.0069,5.016,104000.0
2009-07-06 14:30:00,5.49,5.49,5.48,5.48,127000.0,5.016,5.016,5.0069,5.0069,127000.0
2009-07-06 15:00:00,5.48,5.5,5.44,5.45,390000.0,5.0069,5.0251,4.9703,4.9795,390000.0
2009-07-06 15:30:00,5.45,5.5,5.43,5.49,428500.0,4.9795,5.0251,4.9612,5.016,428500.0
2009-07-07 09:30:00,5.51,5.57,5.51,5.53,108000.0,5.0343,5.0891,5.0343,5.0525,108000.0
2009-07-07 10:00:00,5.53,5.53,5.47,5.49,122000.0,5.0525,5.0525,4.9977,5.016,122000.0
2009-07-07 10:30:00,5.49,5.51,5.48,5.48,139000.0,5.016,5.0343,5.0069,5.0069,139000.0
2009-07-07 11:00:00,5.47,5.47,5.45,5.45,121000.0,4.9977,4.9977,4.9795,4.9795,121000.0
2009-07-07 11:30:00,5.45,5.46,5.43,5.45,54500.0,4.9795,4.9886,4.9612,4.9795,54500.0
2009-07-07 12:00:00,5.45,5.45,5.43,5.43,47000.0,4.9795,4.9795,4.9612,4.9612,47000.0
2009-07-07 12:30:00,5.43,5.44,5.43,5.44,31500.0,4.9612,4.9703,4.9612,4.9703,31500.0
2009-07-07 13:00:00,5.44,5.45,5.44,5.44,44500.0,4.9703,4.9795,4.9703,4.9703,44500.0
2009-07-07 13:30:00,5.44,5.45,5.41,5.42,354500.0,4.9703,4.9795,4.9429,4.952,354500.0
2009-07-07 14:00:00,5.42,5.44,5.41,5.43,135500.0,4.952,4.9703,4.9429,4.9612,135500.0
2009-07-07 14:30:00,5.43,5.44,5.4,5.41,76500.0,4.9612,4.9703,4.9338,4.9429,76500.0
2009-07-07 15:00:00,5.41,5.41,5.39,5.41,123500.0,4.9429,4.9429,4.9246,4.9429,123500.0
2009-07-07 15:30:00,5.41,5.41,5.36,5.37,312000.0,4.9429,4.9429,4.8972,4.9064,312000.0
2009-07-08 09:30:00,5.37,5.41,5.33,5.35,125000.0,4.9064,4.9429,4.8698,4.8881,125000.0
2009-07-08 10:00:00,5.35,5.4,5.33,5.35,136000.0,4.8881,4.9338,4.8698,4.8881,136000.0
2009-07-08 10:30:00,5.35,5.35,5.31,5.32,229000.0,4.8881,4.8881,4.8515,4.8607,229000.0
2009-07-08 11:00:00,5.32,5.32,5.26,5.27,167500.0,4.8607,4.8607,4.8059,4.815,167500.0
2009-07-08 11:30:00,5.27,5.28,5.22,5.23,313000.0,4.815,4.8241,4.7693,4.7784,313000.0
2009-07-08 12:00:00,5.24,5.25,5.18,5.19,336500.0,4.7876,4.7967,4.7328,4.7419,336500.0
2009-07-08 12:30:00,5.19,5.22,5.19,5.21,197500.0,4.7419,4.7693,4.7419,4.7602,197500.0
2009-07-08 13:00:00,5.22,5.24,5.21,5.23,119000.0,4.7693,4.7876,4.7602,4.7784,119000.0
2009-07-08 13:30:00,5.23,5.23,5.2,5.21,165000.0,4.7784,4.7784,4.751,4.7602,165000.0
2009-07-08 14:00:00,5.21,5.22,5.17,5.19,215000.0,4.7602,4.7693,4.7236,4.7419,215000.0
2009-07-08 14:30:00,5.19,5.23,5.18,5.22,490000.0,4.7419,4.7784,4.7328,4.7693,490000.0
2009-07-08 15:00:00,5.22,5.26,5.22,5.24,281500.0,4.7693,4.8059,4.7693,4.7876,281500.0
2009-07-08 15:30:00,5.25,5.31,5.24,5.29,472500.0,4.7967,4.8515,4.7876,4.8333,472500.0
2009-07-09 09:30:00,5.34,5.34,5.2,5.28,194000.0,4.879,4.879,4.751,4.8241,194000.0
2009-07-09 10:00:00,5.27,5.29,5.24,5.28,118000.0,4.815,4.8333,4.7876,4.8241,118000.0
2009-07-09 10:30:00,5.28,5.31,5.27,5.29,100000.0,4.8241,4.8515,4.815,4.8333,100000.0
2009-07-09 11:00:00,5.29,5.3,5.27,5.29,66000.0,4.8333,4.8424,4.815,4.8333,66000.0
2009-07-09 11:30:00,5.29,5.32,5.28,5.3,74000.0,4.8333,4.8607,4.8241,4.8424,74000.0
2009-07-09 12:00:00,5.3,5.31,5.29,5.3,117500.0,4.8424,4.8515,4.8333,4.8424,117500.0
2009-07-09 12:30:00,5.3,5.31,5.29,5.3,146500.0,4.8424,4.8515,4.8333,4.8424,146500.0
2009-07-09 13:00:00,5.3,5.31,5.28,5.3,161500.0,4.8424,4.8515,4.8241,4.8424,161500.0
2009-07-09 13:30:00,5.3,5.3,5.27,5.3,64500.0,4.8424,4.8424,4.815,4.8424,64500.0
2009-07-09 14:00:00,5.3,5.31,5.3,5.3,74000.0,4.8424,4.8515,4.8424,4.8424,74000.0
2009-07-09 14:30:00,5.3,5.32,5.3,5.3,41500.0,4.8424,4.8607,4.8424,4.8424,41500.0
2009-07-09 15:00:00,5.3,5.33,5.29,5.32,159500.0,4.8424,4.8698,4.8333,4.8607,159500.0
2009-07-09 15:30:00,5.31,5.32,5.29,5.29,396000.0,4.8515,4.8607,4.8333,4.8333,396000.0
2009-07-10 09:30:00,5.28,5.32,5.2,5.28,113500.0,4.8241,4.8607,4.751,4.8241,113500.0
2009-07-10 10:00:00,5.27,5.3,5.26,5.28,128500.0,4.815,4.8424,4.8059,4.8241,128500.0
2009-07-10 10:30:00,5.28,5.29,5.24,5.27,64500.0,4.8241,4.8333,4.7876,4.815,64500.0
2009-07-10 11:00:00,5.27,5.27,5.22,5.24,131500.0,4.815,4.815,4.7693,4.7876,131500.0
2009-07-10 11:30:00,5.23,5.27,5.23,5.26,18500.0,4.7784,4.815,4.7784,4.8059,18500.0
2009-07-10 12:00:00,5.26,5.28,5.26,5.27,93000.0,4.8059,4.8241,4.8059,4.815,93000.0
2009-07-10 12:30:00,5.27,5.29,5.27,5.28,34500.0,4.815,4.8333,4.815,4.8241,34500.0
2009-07-10 13:00:00,5.29,5.29,5.28,5.28,21000.0,4.8333,4.8333,4.8241,4.8241,21000.0
2009-07-10 13:30:00,5.28,5.29,5.28,5.29,24000.0,4.8241,4.8333,4.8241,4.8333,24000.0
2009-07-10 14:00:00,5.29,5.29,5.27,5.27,33000.0,4.8333,4.8333,4.815,4.815,33000.0
2009-07-10 14:30:00,5.27,5.28,5.26,5.27,44000.0,4.815,4.8241,4.8059,4.815,44000.0
2009-07-10 15:00:00,5.27,5.29,5.26,5.28,75500.0,4.815,4.8333,4.8059,4.8241,75500.0
2009-07-10 15:30:00,5.28,5.3,5.27,5.3,175000.0,4.8241,4.8424,4.815,4.8424,175000.0
2009-07-13 09:30:00,5.34,5.47,5.34,5.44,454500.0,4.879,4.9977,4.879,4.9703,454500.0
2009-07-13 10:00:00,5.44,5.47,5.43,5.47,305000.0,4.9703,4.9977,4.9612,4.9977,305000.0
2009-07-13 10:30:00,5.47,5.49,5.45,5.49,181000.0,4.9977,5.016,4.9795,5.016,181000.0
2009-07-13 11:00:00,5.48,5.49,5.46,5.46,99500.0,5.0069,5.016,4.9886,4.9886,99500.0
2009-07-13 11:30:00,5.46,5.55,5.46,5.53,208500.0,4.9886,5.0708,4.9886,5.0525,208500.0
2009-07-13 12:00:00,5.53,5.54,5.5,5.51,85000.0,5.0525,5.0617,5.0251,5.0343,85000.0
2009-07-13 12:30:00,5.52,5.53,5.5,5.52,94000.0,5.0434,5.0525,5.0251,5.0434,94000.0
2009-07-13 13:00:00,5.52,5.54,5.52,5.53,96000.0,5.0434,5.0617,5.0434,5.0525,96000.0
2009-07-13 13:30:00,5.53,5.55,5.53,5.55,172500.0,5.0525,5.0708,5.0525,5.0708,172500.0
2009-07-13 14:00:00,5.55,5.56,5.54,5.55,96000.0,5.0708,5.08,5.0617,5.0708,96000.0
2009-07-13 14:30:00,5.55,5.59,5.54,5.58,246500.0,5.0708,5.1074,5.0617,5.0982,246500.0
2009-07-13 15:00:00,5.58,5.61,5.57,5.59,476000.0,5.0982,5.1256,5.0891,5.1074,476000.0
2009-07-13 15:30:00,5.59,5.64,5.58,5.61,1149500.0,5.1074,5.1531,5.0982,5.1256,1149500.0
2009-07-14 09:30:00,5.59,5.62,5.54,5.57,261500.0,5.1074,5.1348,5.0617,5.0891,261500.0
2009-07-14 10:00:00,5.56,5.57,5.54,5.55,196500.0,5.08,5.0891,5.0617,5.0708,196500.0
2009-07-14 10:30:00,5.55,5.57,5.55,5.56,149000.0,5.0708,5.0891,5.0708,5.08,149000.0
2009-07-14 11:00:00,5.56,5.56,5.54,5.55,105000.0,5.08,5.08,5.0617,5.0708,105000.0
2009-07-14 11:30:00,5.55,5.57,5.55,5.57,105500.0,5.0708,5.0891,5.0708,5.0891,105500.0
2009-07-14 12:00:00,5.56,5.57,5.55,5.55,123000.0,5.08,5.0891,5.0708,5.0708,123000.0
2009-07-14 12:30:00,5.55,5.57,5.55,5.55,103500.0,5.0708,5.0891,5.0708,5.0708,103500.0
2009-07-14 13:00:00,5.55,5.56,5.55,5.56,87000.0,5.0708,5.08,5.0708,5.08,87000.0
2009-07-14 13:30:00,5.56,5.57,5.56,5.56,46000.0,5.08,5.0891,5.08,5.08,46000.0
2009-07-14 14:00:00,5.56,5.58,5.56,5.57,80500.0,5.08,5.0982,5.08,5.0891,80500.0
2009-07-14 14:30:00,5.57,5.59,5.57,5.59,95000.0,5.0891,5.1074,5.0891,5.1074,95000.0
2009-07-14 15:00:00,5.59,5.6,5.58,5.59,124000.0,5.1074,5.1165,5.0982,5.1074,124000.0
2009-07-14 15:30:00,5.59,5.61,5.59,5.6,304500.0,5.1074,5.1256,5.1074,5.1165,304500.0
2009-07-15 09:30:00,5.63,5.72,5.62,5.72,282500.0,5.1439,5.2261,5.1348,5.2261,282500.0
2009-07-15 10:00:00,5.72,5.77,5.7,5.75,241500.0,5.2261,5.2718,5.2079,5.2536,241500.0
2009-07-15 10:30:00,5.75,5.77,5.74,5.76,211000.0,5.2536,5.2718,5.2444,5.2627,211000.0
2009-07-15 11:00:00,5.76,5.76,5.74,5.75,125000.0,5.2627,5.2627,5.2444,5.2536,125000.0
2009-07-15 11:30:00,5.76,5.77,5.75,5.75,102000.0,5.2627,5.2718,5.2536,5.2536,102000.0
2009-07-15 12:00:00,5.76,5.78,5.75,5.77,139500.0,5.2627,5.281,5.2536,5.2718,139500.0
2009-07-15 12:30:00,5.77,5.79,5.77,5.78,79000.0,5.2718,5.2901,5.2718,5.281,79000.0
2009-07-15 13:00:00,5.78,5.78,5.77,5.77,174500.0,5.281,5.281,5.2718,5.2718,174500.0
2009-07-15 13:30:00,5.77,5.77,5.75,5.76,178500.0,5.2718,5.2718,5.2536,5.2627,178500.0
2009-07-15 14:00:00,5.76,5.81,5.75,5.8,149000.0,5.2627,5.3084,5.2536,5.2992,149000.0
2009-07-15 14:30:00,5.81,5.81,5.8,5.8,259500.0,5.3084,5.3084,5.2992,5.2992,259500.0
2009-07-15 15:00:00,5.8,5.8,5.77,5.77,243000.0,5.2992,5.2992,5.2718,5.2718,243000.0
2009-07-15 15:30:00,5.77,5.81,5.76,5.81,476500.0,5.2718,5.3084,5.2627,5.3084,476500.0
2009-07-16 09:30:00,5.76,5.8,5.69,5.79,134000.0,5.2627,5.2992,5.1987,5.2901,134000.0
2009-07-16 10:00:00,5.78,5.8,5.75,5.78,138000.0,5.281,5.2992,5.2536,5.281,138000.0
2009-07-16 10:30:00,5.78,5.81,5.78,5.8,175500.0,5.281,5.3084,5.281,5.2992,175500.0
2009-07-16 11:00:00,5.8,5.81,5.78,5.8,161500.0,5.2992,5.3084,5.281,5.2992,161500.0
2009-07-16 11:30:00,5.8,5.8,5.78,5.79,74500.0,5.2992,5.2992,5.281,5.2901,74500.0
2009-07-16 12:00:00,5.79,5.81,5.79,5.8,142000.0,5.2901,5.3084,5.2901,5.2992,142000.0
2009-07-16 12:30:00,5.8,5.8,5.8,5.8,95000.0,5.2992,5.2992,5.2992,5.2992,95000.0
2009-07-16 13:00:00,5.8,5.81,5.8,5.8,118500.0,5.2992,5.3084,5.2992,5.2992,118500.0
2009-07-16 13:30:00,5.8,5.8,5.79,5.8,249000.0,5.2992,5.2992,5.2901,5.2992,249000.0
2009-07-16 14:00:00,5.8,5.81,5.8,5.8,207500.0,5.2992,5.3084,5.2992,5.2992,207500.0
2009-07-16 14:30:00,5.8,5.8,5.8,5.8,163000.0,5.2992,5.2992,5.2992,5.2992,163000.0
2009-07-16 15:00:00,5.8,5.8,5.8,5.8,215000.0,5.2992,5.2992,5.2992,5.2992,215000.0
2009-07-16 15:30:00,5.8,5.82,5.8,5.82,564500.0,5.2992,5.3175,5.2992,5.3175,564500.0
2009-07-17 09:30:00,5.8,5.88,5.8,5.85,374500.0,5.2992,5.3723,5.2992,5.3449,374500.0
2009-07-17 10:00:00,5.85,5.86,5.81,5.83,127500.0,5.3449,5.3541,5.3084,5.3266,127500.0
2009-07-17 10:30:00,5.82,5.84,5.82,5.83,41500.0,5.3175,5.3358,5.3175,5.3266,41500.0
2009-07-17 11:00:00,5.82,5.83,5.82,5.82,51000.0,5.3175,5.3266,5.3175,5.3175,51000.0
2009-07-17 11:30:00,5.82,5.84,5.81,5.83,112000.0,5.3175,5.3358,5.3084,5.3266,112000.0
2009-07-17 12:00:00,5.83,5.85,5.82,5.82,56000.0,5.3266,5.3449,5.3175,5.3175,56000.0
2009-07-17 12:30:00,5.82,5.83,5.82,5.82,12000.0,5.3175,5.3266,5.3175,5.3175,12000.0
2009-07-17 13:00:00,5.82,5.84,5.82,5.84,34000.0,5.3175,5.3358,5.3175,5.3358,34000.0
2009-07-17 13:30:00,5.84,5.84,5.83,5.84,44000.0,5.3358,5.3358,5.3266,5.3358,44000.0
2009-07-17 14:00:00,5.83,5.83,5.82,5.83,71000.0,5.3266,5.3266,5.3175,5.3266,71000.0
2009-07-17 14:30:00,5.83,5.84,5.82,5.84,114500.0,5.3266,5.3358,5.3175,5.3358,114500.0
2009-07-17 15:00:00,5.84,5.84,5.82,5.83,211000.0,5.3358,5.3358,5.3175,5.3266,211000.0
2009-07-17 15:30:00,5.83,5.84,5.82,5.83,399500.0,5.3266,5.3358,5.3175,5.3266,399500.0
2009-07-20 09:30:00,5.84,5.92,5.82,5.9,224000.0,5.3358,5.4089,5.3175,5.3906,224000.0
2009-07-20 10:00:00,5.9,5.93,5.87,5.88,111500.0,5.3906,5.418,5.3632,5.3723,111500.0
2009-07-20 10:30:00,5.89,5.89,5.84,5.84,83000.0,5.3815,5.3815,5.3358,5.3358,83000.0
2009-07-20 11:00:00,5.85,5.88,5.83,5.88,125000.0,5.3449,5.3723,5.3266,5.3723,125000.0
2009-07-20 11:30:00,5.88,5.89,5.87,5.89,108000.0,5.3723,5.3815,5.3632,5.3815,108000.0
2009-07-20 12:00:00,5.89,5.92,5.88,5.92,83500.0,5.3815,5.4089,5.3723,5.4089,83500.0
2009-07-20 12:30:00,5.92,5.92,5.87,5.89,221500.0,5.4089,5.4089,5.3632,5.3815,221500.0
2009-07-20 13:00:00,5.88,5.89,5.85,5.85,30500.0,5.3723,5.3815,5.3449,5.3449,30500.0
2009-07-20 13:30:00,5.85,5.86,5.84,5.84,223500.0,5.3449,5.3541,5.3358,5.3358,223500.0
2009-07-20 14:00:00,5.84,5.85,5.83,5.84,61000.0,5.3358,5.3449,5.3266,5.3358,61000.0
2009-07-20 14:30:00,5.83,5.86,5.83,5.85,43000.0,5.3266,5.3541,5.3266,5.3449,43000.0
2009-07-20 15:00:00,5.85,5.9,5.85,5.9,121000.0,5.3449,5.3906,5.3449,5.3906,121000.0
2009-07-20 15:30:00,5.9,5.92,5.88,5.91,338500.0,5.3906,5.4089,5.3723,5.3997,338500.0
2009-07-21 09:30:00,5.83,5.93,5.8,5.85,255500.0,5.3266,5.418,5.2992,5.3449,255500.0
2009-07-21 10:00:00,5.86,5.87,5.82,5.82,180000.0,5.3541,5.3632,5.3175,5.3175,180000.0
2009-07-21 10:30:00,5.83,5.86,5.82,5.84,105000.0,5.3266,5.3541,5.3175,5.3358,105000.0
2009-07-21 11:00:00,5.85,5.85,5.82,5.84,46500.0,5.3449,5.3449,5.3175,5.3358,46500.0
2009-07-21 11:30:00,5.84,5.84,5.79,5.79,94500.0,5.3358,5.3358,5.2901,5.2901,94500.0
2009-07-21 12:00:00,5.79,5.81,5.79,5.8,47500.0,5.2901,5.3084,5.2901,5.2992,47500.0
2009-07-21 12:30:00,5.8,5.8,5.78,5.78,34000.0,5.2992,5.2992,5.281,5.281,34000.0
2009-07-21 13:00:00,5.78,5.81,5.78,5.81,168500.0,5.281,5.3084,5.281,5.3084,168500.0
2009-07-21 13:30:00,5.81,5.82,5.81,5.81,49000.0,5.3084,5.3175,5.3084,5.3084,49000.0
2009-07-21 14:00:00,5.81,5.82,5.8,5.8,98000.0,5.3084,5.3175,5.2992,5.2992,98000.0
2009-07-21 14:30:00,5.8,5.83,5.8,5.82,73500.0,5.2992,5.3266,5.2992,5.3175,73500.0
2009-07-21 15:00:00,5.82,5.84,5.82,5.83,136000.0,5.3175,5.3358,5.3175,5.3266,136000.0
2009-07-21 15:30:00,5.83,5.84,5.82,5.84,249000.0,5.3266,5.3358,5.3175,5.3358,249000.0
2009-07-22 09:30:00,5.8,5.82,5.78,5.79,97500.0,5.2992,5.3175,5.281,5.2901,97500.0
2009-07-22 10:00:00,5.8,5.82,5.78,5.79,121000.0,5.2992,5.3175,5.281,5.2901,121000.0
2009-07-22 10:30:00,5.79,5.8,5.77,5.8,53000.0,5.2901,5.2992,5.2718,5.2992,53000.0
2009-07-22 11:00:00,5.79,5.81,5.79,5.81,59000.0,5.2901,5.3084,5.2901,5.3084,59000.0
2009-07-22 11:30:00,5.81,5.81,5.78,5.8,38000.0,5.3084,5.3084,5.281,5.2992,38000.0
2009-07-22 12:00:00,5.8,5.81,5.79,5.81,80500.0,5.2992,5.3084,5.2901,5.3084,80500.0
2009-07-22 12:30:00,5.8,5.81,5.79,5.79,83500.0,5.2992,5.3084,5.2901,5.2901,83500.0
2009-07-22 13:00:00,5.79,5.81,5.79,5.8,52500.0,5.2901,5.3084,5.2901,5.2992,52500.0
2009-07-22 13:30:00,5.8,5.81,5.79,5.8,69500.0,5.2992,5.3084,5.2901,5.2992,69500.0
2009-07-22 14:00:00,5.8,5.81,5.78,5.8,79500.0,5.2992,5.3084,5.281,5.2992,79500.0
2009-07-22 14:30:00,5.8,5.8,5.79,5.8,60000.0,5.2992,5.2992,5.2901,5.2992,60000.0
2009-07-22 15:00:00,5.8,5.81,5.78,5.8,88000.0,5.2992,5.3084,5.281,5.2992,88000.0
2009-07-22 15:30:00,5.8,5.81,5.77,5.79,256500.0,5.2992,5.3084,5.2718,5.2901,256500.0
2009-07-23 09:30:00,5.8,5.86,5.8,5.86,159500.0,5.2992,5.3541,5.2992,5.3541,159500.0
2009-07-23 10:00:00,5.86,5.95,5.85,5.95,274500.0,5.3541,5.4363,5.3449,5.4363,274500.0
2009-07-23 10:30:00,5.95,6.0,5.95,6.0,293500.0,5.4363,5.482,5.4363,5.482,293500.0
2009-07-23 11:00:00,6.0,6.04,6.0,6.04,388500.0,5.482,5.5185,5.482,5.5185,388500.0
2009-07-23 11:30:00,6.03,6.05,6.01,6.05,214500.0,5.5094,5.5277,5.4911,5.5277,214500.0
2009-07-23 12:00:00,6.05,6.11,6.04,6.11,336000.0,5.5277,5.5825,5.5185,5.5825,336000.0
2009-07-23 12:30:00,6.11,6.11,6.08,6.11,146000.0,5.5825,5.5825,5.5551,5.5825,146000.0
2009-07-23 13:00:00,6.1,6.11,6.08,6.1,237000.0,5.5733,5.5825,5.5551,5.5733,237000.0
2009-07-23 13:30:00,6.09,6.12,6.09,6.1,153500.0,5.5642,5.5916,5.5642,5.5733,153500.0
2009-07-23 14:00:00,6.09,6.13,6.08,6.12,288500.0,5.5642,5.6007,5.5551,5.5916,288500.0
2009-07-23 14:30:00,6.12,6.14,6.12,6.13,197500.0,5.5916,5.6099,5.5916,5.6007,197500.0
2009-07-23 15:00:00,6.12,6.13,6.09,6.11,277000.0,5.5916,5.6007,5.5642,5.5825,277000.0
2009-07-23 15:30:00,6.11,6.11,6.07,6.1,420000.0,5.5825,5.5825,5.5459,5.5733,420000.0
2009-07-24 09:30:00,6.08,6.14,6.03,6.07,220500.0,5.5551,5.6099,5.5094,5.5459,220500.0
2009-07-24 10:00:00,6.07,6.07,6.03,6.06,219000.0,5.5459,5.5459,5.5094,5.5368,219000.0
2009-07-24 10:30:00,6.06,6.07,6.02,6.02,131500.0,5.5368,5.5459,5.5002,5.5002,131500.0
2009-07-24 11:00:00,6.02,6.08,6.02,6.06,92500.0,5.5002,5.5551,5.5002,5.5368,92500.0
2009-07-24 11:30:00,6.07,6.08,6.06,6.08,51500.0,5.5459,5.5551,5.5368,5.5551,51500.0
2009-07-24 12:00:00,6.08,6.1,6.07,6.09,167000.0,5.5551,5.5733,5.5459,5.5642,167000.0
2009-07-24 12:30:00,6.08,6.1,6.06,6.06,151500.0,5.5551,5.5733,5.5368,5.5368,151500.0
2009-07-24 13:00:00,6.06,6.07,6.06,6.06,75000.0,5.5368,5.5459,5.5368,5.5368,75000.0
2009-07-24 13:30:00,6.07,6.09,6.07,6.08,37500.0,5.5459,5.5642,5.5459,5.5551,37500.0
2009-07-24 14:00:00,6.08,6.1,6.07,6.1,71000.0,5.5551,5.5733,5.5459,5.5733,71000.0
2009-07-24 14:30:00,6.1,6.11,6.09,6.09,88000.0,5.5733,5.5825,5.5642,5.5642,88000.0
2009-07-24 15:00:00,6.09,6.11,6.09,6.1,190000.0,5.5642,5.5825,5.5642,5.5733,190000.0
2009-07-24 15:30:00,6.11,6.13,6.09,6.13,315500.0,5.5825,5.6007,5.5642,5.6007,315500.0
2009-07-27 09:30:00,6.13,6.14,6.08,6.13,175500.0,5.6007,5.6099,5.5551,5.6007,175500.0
2009-07-27 10:00:00,6.13,6.14,6.07,6.07,184000.0,5.6007,5.6099,5.5459,5.5459,184000.0
2009-07-27 10:30:00,6.07,6.08,6.05,6.06,43500.0,5.5459,5.5551,5.5277,5.5368,43500.0
2009-07-27 11:00:00,6.07,6.09,6.06,6.09,41500.0,5.5459,5.5642,5.5368,5.5642,41500.0
2009-07-27 11:30:00,6.09,6.1,6.08,6.08,25000.0,5.5642,5.5733,5.5551,5.5551,25000.0
2009-07-27 12:00:00,6.08,6.08,6.06,6.08,31000.0,5.5551,5.5551,5.5368,5.5551,31000.0
2009-07-27 12:30:00,6.08,6.11,6.06,6.11,167500.0,5.5551,5.5825,5.5368,5.5825,167500.0
2009-07-27 13:00:00,6.11,6.12,6.1,6.12,83000.0,5.5825,5.5916,5.5733,5.5916,83000.0
2009-07-27 13:30:00,6.12,6.12,6.11,6.12,88500.0,5.5916,5.5916,5.5825,5.5916,88500.0
2009-07-27 14:00:00,6.12,6.12,6.1,6.1,91500.0,5.5916,5.5916,5.5733,5.5733,91500.0
2009-07-27 14:30:00,6.11,6.12,6.11,6.12,44000.0,5.5825,5.5916,5.5825,5.5916,44000.0
2009-07-27 15:00:00,6.12,6.12,6.1,6.12,49500.0,5.5916,5.5916,5.5733,5.5916,49500.0
2009-07-27 15:30:00,6.11,6.16,6.11,6.16,213500.0,5.5825,5.6282,5.5825,5.6282,213500.0
2009-07-28 09:30:00,6.08,6.18,6.08,6.18,88000.0,5.5551,5.6464,5.5551,5.6464,88000.0
2009-07-28 10:00:00,6.17,6.17,6.1,6.13,49000.0,5.6373,5.6373,5.5733,5.6007,49000.0
2009-07-28 10:30:00,6.13,6.16,6.13,6.16,99000.0,5.6007,5.6282,5.6007,5.6282,99000.0
2009-07-28 11:00:00,6.16,6.16,6.12,6.13,113000.0,5.6282,5.6282,5.5916,5.6007,113000.0
2009-07-28 11:30:00,6.13,6.13,6.1,6.1,55000.0,5.6007,5.6007,5.5733,5.5733,55000.0
2009-07-28 12:00:00,6.1,6.13,6.1,6.12,49500.0,5.5733,5.6007,5.5733,5.5916,49500.0
2009-07-28 12:30:00,6.13,6.13,6.09,6.09,111000.0,5.6007,5.6007,5.5642,5.5642,111000.0
2009-07-28 13:00:00,6.1,6.13,6.08,6.13,60500.0,5.5733,5.6007,5.5551,5.6007,60500.0
2009-07-28 13:30:00,6.13,6.14,6.11,6.13,103000.0,5.6007,5.6099,5.5825,5.6007,103000.0
2009-07-28 14:00:00,6.13,6.13,6.12,6.12,65000.0,5.6007,5.6007,5.5916,5.5916,65000.0
2009-07-28 14:30:00,6.12,6.13,6.1,6.1,108500.0,5.5916,5.6007,5.5733,5.5733,108500.0
2009-07-28 15:00:00,6.1,6.12,6.1,6.12,83000.0,5.5733,5.5916,5.5733,5.5916,83000.0
2009-07-28 15:30:00,6.11,6.13,6.1,6.13,273500.0,5.5825,5.6007,5.5733,5.6007,273500.0
2009-07-29 09:30:00,6.09,6.11,6.05,6.08,107000.0,5.5642,5.5825,5.5277,5.5551,107000.0
2009-07-29 10:00:00,6.08,6.09,6.05,6.08,120000.0,5.5551,5.5642,5.5277,5.5551,120000.0
2009-07-29 10:30:00,6.07,6.07,6.02,6.02,189000.0,5.5459,5.5459,5.5002,5.5002,189000.0
2009-07-29 11:00:00,6.02,6.03,5.99,5.99,216000.0,5.5002,5.5094,5.4728,5.4728,216000.0
2009-07-29 11:30:00,5.99,6.0,5.97,5.98,112500.0,5.4728,5.482,5.4546,5.4637,112500.0
2009-07-29 12:00:00,5.99,6.0,5.98,5.99,57000.0,5.4728,5.482,5.4637,5.4728,57000.0
2009-07-29 12:30:00,5.98,5.99,5.98,5.98,108000.0,5.4637,5.4728,5.4637,5.4637,108000.0
2009-07-29 13:00:00,5.98,5.98,5.95,5.96,118000.0,5.4637,5.4637,5.4363,5.4454,118000.0
2009-07-29 13:30:00,5.96,5.99,5.96,5.96,71500.0,5.4454,5.4728,5.4454,5.4454,71500.0
2009-07-29 14:00:00,5.97,5.99,5.96,5.99,110000.0,5.4546,5.4728,5.4454,5.4728,110000.0
2009-07-29 14:30:00,5.99,5.99,5.96,5.97,142000.0,5.4728,5.4728,5.4454,5.4546,142000.0
2009-07-29 15:00:00,5.97,6.0,5.97,5.99,190000.0,5.4546,5.482,5.4546,5.4728,190000.0
2009-07-29 15:30:00,5.99,6.07,5.99,6.02,816000.0,5.4728,5.5459,5.4728,5.5002,816000.0
2009-07-30 09:30:00,5.94,6.01,5.9,5.92,641500.0,5.4271,5.4911,5.3906,5.4089,641500.0
2009-07-30 10:00:00,5.92,5.95,5.85,5.88,749000.0,5.4089,5.4363,5.3449,5.3723,749000.0
2009-07-30 10:30:00,5.88,5.99,5.87,5.97,451000.0,5.3723,5.4728,5.3632,5.4546,451000.0
2009-07-30 11:00:00,5.97,5.99,5.97,5.99,222000.0,5.4546,5.4728,5.4546,5.4728,222000.0
2009-07-30 11:30:00,5.99,6.0,5.99,6.0,146000.0,5.4728,5.482,5.4728,5.482,146000.0
2009-07-30 12:00:00,6.0,6.01,5.94,5.96,426500.0,5.482,5.4911,5.4271,5.4454,426500.0
2009-07-30 12:30:00,5.96,6.01,5.95,6.0,168000.0,5.4454,5.4911,5.4363,5.482,168000.0
2009-07-30 13:00:00,6.0,6.06,5.99,6.06,118500.0,5.482,5.5368,5.4728,5.5368,118500.0
2009-07-30 13:30:00,6.06,6.06,6.05,6.05,184500.0,5.5368,5.5368,5.5277,5.5277,184500.0
2009-07-30 14:00:00,6.05,6.08,6.05,6.07,199000.0,5.5277,5.5551,5.5277,5.5459,199000.0
2009-07-30 14:30:00,6.07,6.11,6.07,6.11,139000.0,5.5459,5.5825,5.5459,5.5825,139000.0
2009-07-30 15:00:00,6.1,6.13,6.07,6.08,432000.0,5.5733,5.6007,5.5459,5.5551,432000.0
2009-07-30 15:30:00,6.09,6.12,6.04,6.06,425000.0,5.5642,5.5916,5.5185,5.5368,425000.0
2009-07-31 09:30:00,6.02,6.07,6.0,6.05,201500.0,5.5002,5.5459,5.482,5.5277,201500.0
2009-07-31 10:00:00,6.05,6.05,6.0,6.02,136000.0,5.5277,5.5277,5.482,5.5002,136000.0
2009-07-31 10:30:00,6.02,6.05,6.02,6.04,166000.0,5.5002,5.5277,5.5002,5.5185,166000.0
2009-07-31 11:00:00,6.04,6.04,6.03,6.04,84500.0,5.5185,5.5185,5.5094,5.5185,84500.0
2009-07-31 11:30:00,6.04,6.04,6.03,6.03,103000.0,5.5185,5.5185,5.5094,5.5094,103000.0
2009-07-31 12:00:00,6.03,6.04,6.03,6.04,62500.0,5.5094,5.5185,5.5094,5.5185,62500.0
2009-07-31 12:30:00,6.04,6.06,6.04,6.06,84500.0,5.5185,5.5368,5.5185,5.5368,84500.0
2009-07-31 13:00:00,6.06,6.06,6.05,6.05,102500.0,5.5368,5.5368,5.5277,5.5277,102500.0
2009-07-31 13:30:00,6.05,6.06,6.05,6.05,78000.0,5.5277,5.5368,5.5277,5.5277,78000.0
2009-07-31 14:00:00,6.05,6.06,6.05,6.05,57000.0,5.5277,5.5368,5.5277,5.5277,57000.0
2009-07-31 14:30:00,6.05,6.05,6.04,6.04,87000.0,5.5277,5.5277,5.5185,5.5185,87000.0
2009-07-31 15:00:00,6.04,6.05,6.04,6.05,211500.0,5.5185,5.5277,5.5185,5.5277,211500.0
2009-07-31 15:30:00,6.04,6.05,6.02,6.02,398000.0,5.5185,5.5277,5.5002,5.5002,398000.0
2009-08-03 09:30:00,6.13,6.15,5.93,5.95,341000.0,5.6007,5.619,5.418,5.4363,341000.0
2009-08-03 10:00:00,5.95,5.95,5.92,5.95,178500.0,5.4363,5.4363,5.4089,5.4363,178500.0
2009-08-03 10:30:00,5.95,5.98,5.93,5.93,283500.0,5.4363,5.4637,5.418,5.418,283500.0
2009-08-03 11:00:00,5.93,5.95,5.92,5.95,228000.0,5.418,5.4363,5.4089,5.4363,228000.0
2009-08-03 11:30:00,5.95,5.95,5.94,5.95,152500.0,5.4363,5.4363,5.4271,5.4363,152500.0
2009-08-03 12:00:00,5.95,5.95,5.94,5.95,247500.0,5.4363,5.4363,5.4271,5.4363,247500.0
2009-08-03 12:30:00,5.95,5.98,5.95,5.98,279000.0,5.4363,5.4637,5.4363,5.4637,279000.0
2009-08-03 13:00:00,5.98,5.99,5.98,5.99,63000.0,5.4637,5.4728,5.4637,5.4728,63000.0
2009-08-03 13:30:00,5.99,6.0,5.97,5.98,264000.0,5.4728,5.482,5.4546,5.4637,264000.0
2009-08-03 14:00:00,5.98,6.0,5.97,5.99,177500.0,5.4637,5.482,5.4546,5.4728,177500.0
2009-08-03 14:30:00,5.99,6.0,5.97,5.97,157000.0,5.4728,5.482,5.4546,5.4546,157000.0
2009-08-03 15:00:00,5.97,5.98,5.94,5.96,370000.0,5.4546,5.4637,5.4271,5.4454,370000.0
2009-08-03 15:30:00,5.96,5.97,5.94,5.96,612000.0,5.4454,5.4546,5.4271,5.4454,612000.0
2009-08-04 09:30:00,5.92,6.0,5.92,5.95,201000.0,5.4089,5.482,5.4089,5.4363,201000.0
2009-08-04 10:00:00,5.96,5.98,5.92,5.95,207000.0,5.4454,5.4637,5.4089,5.4363,207000.0
2009-08-04 10:30:00,5.96,5.98,5.93,5.96,206000.0,5.4454,5.4637,5.418,5.4454,206000.0
2009-08-04 11:00:00,5.96,5.98,5.94,5.96,353000.0,5.4454,5.4637,5.4271,5.4454,353000.0
2009-08-04 11:30:00,5.97,5.98,5.96,5.98,254000.0,5.4546,5.4637,5.4454,5.4637,254000.0
2009-08-04 12:00:00,5.97,6.0,5.97,5.99,294000.0,5.4546,5.482,5.4546,5.4728,294000.0
2009-08-04 12:30:00,5.99,6.01,5.99,6.0,266500.0,5.4728,5.4911,5.4728,5.482,266500.0
2009-08-04 13:00:00,6.0,6.05,6.0,6.05,615500.0,5.482,5.5277,5.482,5.5277,615500.0
2009-08-04 13:30:00,6.05,6.09,6.04,6.04,208500.0,5.5277,5.5642,5.5185,5.5185,208500.0
2009-08-04 14:00:00,6.04,6.05,6.03,6.04,240000.0,5.5185,5.5277,5.5094,5.5185,240000.0
2009-08-04 14:30:00,6.04,6.04,5.99,5.99,173500.0,5.5185,5.5185,5.4728,5.4728,173500.0
2009-08-04 15:00:00,6.0,6.01,5.98,6.01,201000.0,5.482,5.4911,5.4637,5.4911,201000.0
2009-08-04 15:30:00,6.01,6.02,5.97,6.02,296500.0,5.4911,5.5002,5.4546,5.5002,296500.0
2009-08-05 09:30:00,6.03,6.07,6.01,6.04,147000.0,5.5094,5.5459,5.4911,5.5185,147000.0
2009-08-05 10:00:00,6.03,6.04,5.98,5.99,133500.0,5.5094,5.5185,5.4637,5.4728,133500.0
2009-08-05 10:30:00,5.99,6.0,5.94,5.96,186500.0,5.4728,5.482,5.4271,5.4454,186500.0
2009-08-05 11:00:00,5.96,5.97,5.93,5.93,133500.0,5.4454,5.4546,5.418,5.418,133500.0
2009-08-05 11:30:00,5.93,5.93,5.92,5.93,67000.0,5.418,5.418,5.4089,5.418,67000.0
2009-08-05 12:00:00,5.93,5.93,5.91,5.92,83500.0,5.418,5.418,5.3997,5.4089,83500.0
2009-08-05 12:30:00,5.92,5.93,5.91,5.92,57000.0,5.4089,5.418,5.3997,5.4089,57000.0
2009-08-05 13:00:00,5.92,5.93,5.9,5.93,124500.0,5.4089,5.418,5.3906,5.418,124500.0
2009-08-05 13:30:00,5.93,5.94,5.92,5.93,211500.0,5.418,5.4271,5.4089,5.418,211500.0
2009-08-05 14:00:00,5.93,5.94,5.91,5.93,92500.0,5.418,5.4271,5.3997,5.418,92500.0
2009-08-05 14:30:00,5.93,5.97,5.93,5.95,202500.0,5.418,5.4546,5.418,5.4363,202500.0
2009-08-05 15:00:00,5.95,5.98,5.94,5.98,257500.0,5.4363,5.4637,5.4271,5.4637,257500.0
2009-08-05 15:30:00,5.98,5.98,5.93,5.95,192000.0,5.4637,5.4637,5.418,5.4363,192000.0
2009-08-06 09:30:00,5.96,6.03,5.93,5.94,184000.0,5.4454,5.5094,5.418,5.4271,184000.0
2009-08-06 10:00:00,5.93,5.93,5.9,5.93,83500.0,5.418,5.418,5.3906,5.418,83500.0
2009-08-06 10:30:00,5.92,5.93,5.89,5.91,222000.0,5.4089,5.418,5.3815,5.3997,222000.0
2009-08-06 11:00:00,5.91,5.93,5.91,5.91,170000.0,5.3997,5.418,5.3997,5.3997,170000.0
2009-08-06 11:30:00,5.92,5.92,5.89,5.89,46000.0,5.4089,5.4089,5.3815,5.3815,46000.0
2009-08-06 12:00:00,5.89,5.89,5.87,5.88,47000.0,5.3815,5.3815,5.3632,5.3723,47000.0
2009-08-06 12:30:00,5.88,5.89,5.87,5.89,34500.0,5.3723,5.3815,5.3632,5.3815,34500.0
2009-08-06 13:00:00,5.89,5.89,5.88,5.88,32500.0,5.3815,5.3815,5.3723,5.3723,32500.0
2009-08-06 13:30:00,5.89,5.89,5.86,5.86,36500.0,5.3815,5.3815,5.3541,5.3541,36500.0
2009-08-06 14:00:00,5.86,5.86,5.83,5.85,43500.0,5.3541,5.3541,5.3266,5.3449,43500.0
2009-08-06 14:30:00,5.85,5.86,5.84,5.85,72500.0,5.3449,5.3541,5.3358,5.3449,72500.0
2009-08-06 15:00:00,5.85,5.89,5.85,5.88,98500.0,5.3449,5.3815,5.3449,5.3723,98500.0
2009-08-06 15:30:00,5.88,5.89,5.84,5.85,368500.0,5.3723,5.3815,5.3358,5.3449,368500.0
2009-08-07 09:30:00,5.86,6.0,5.86,5.91,304000.0,5.3541,5.482,5.3541,5.3997,304000.0
2009-08-07 10:00:00,5.91,5.92,5.88,5.88,180000.0,5.3997,5.4089,5.3723,5.3723,180000.0
2009-08-07 10:30:00,5.88,5.92,5.88,5.92,115500.0,5.3723,5.4089,5.3723,5.4089,115500.0
2009-08-07 11:00:00,5.91,5.93,5.91,5.92,80500.0,5.3997,5.418,5.3997,5.4089,80500.0
2009-08-07 11:30:00,5.92,5.93,5.89,5.92,93000.0,5.4089,5.418,5.3815,5.4089,93000.0
2009-08-07 12:00:00,5.92,5.92,5.9,5.92,60500.0,5.4089,5.4089,5.3906,5.4089,60500.0
2009-08-07 12:30:00,5.92,6.0,5.92,6.0,444500.0,5.4089,5.482,5.4089,5.482,444500.0
2009-08-07 13:00:00,6.0,6.04,6.0,6.04,130500.0,5.482,5.5185,5.482,5.5185,130500.0
2009-08-07 13:30:00,6.05,6.06,6.04,6.04,122000.0,5.5277,5.5368,5.5185,5.5185,122000.0
2009-08-07 14:00:00,6.05,6.05,6.01,6.02,257500.0,5.5277,5.5277,5.4911,5.5002,257500.0
2009-08-07 14:30:00,6.02,6.02,6.01,6.02,221500.0,5.5002,5.5002,5.4911,5.5002,221500.0
2009-08-07 15:00:00,6.02,6.03,6.01,6.03,223000.0,5.5002,5.5094,5.4911,5.5094,223000.0
2009-08-07 15:30:00,6.03,6.03,6.01,6.02,438500.0,5.5094,5.5094,5.4911,5.5002,438500.0
2009-08-10 09:30:00,5.95,6.0,5.92,5.93,403000.0,5.4363,5.482,5.4089,5.418,403000.0
2009-08-10 10:00:00,5.93,5.93,5.88,5.92,406500.0,5.418,5.418,5.3723,5.4089,406500.0
2009-08-10 10:30:00,5.92,5.94,5.92,5.94,202000.0,5.4089,5.4271,5.4089,5.4271,202000.0
2009-08-10 11:00:00,5.94,5.94,5.93,5.94,91500.0,5.4271,5.4271,5.418,5.4271,91500.0
2009-08-10 11:30:00,5.94,5.94,5.93,5.94,124000.0,5.4271,5.4271,5.418,5.4271,124000.0
2009-08-10 12:00:00,5.94,5.95,5.93,5.93,733500.0,5.4271,5.4363,5.418,5.418,733500.0
2009-08-10 12:30:00,5.92,5.94,5.9,5.92,49500.0,5.4089,5.4271,5.3906,5.4089,49500.0
2009-08-10 13:00:00,5.91,5.92,5.9,5.92,74000.0,5.3997,5.4089,5.3906,5.4089,74000.0
2009-08-10 13:30:00,5.92,5.96,5.92,5.95,71000.0,5.4089,5.4454,5.4089,5.4363,71000.0
2009-08-10 14:00:00,5.94,5.95,5.92,5.93,45500.0,5.4271,5.4363,5.4089,5.418,45500.0
2009-08-10 14:30:00,5.93,5.94,5.92,5.94,59000.0,5.418,5.4271,5.4089,5.4271,59000.0
2009-08-10 15:00:00,5.94,5.97,5.94,5.97,77500.0,5.4271,5.4546,5.4271,5.4546,77500.0
2009-08-10 15:30:00,5.97,5.99,5.97,5.98,140500.0,5.4546,5.4728,5.4546,5.4637,140500.0
2009-08-11 09:30:00,5.92,5.98,5.91,5.93,157000.0,5.4089,5.4637,5.3997,5.418,157000.0
2009-08-11 10:00:00,5.92,5.92,5.88,5.9,86000.0,5.4089,5.4089,5.3723,5.3906,86000.0
2009-08-11 10:30:00,5.89,5.91,5.87,5.91,62000.0,5.3815,5.3997,5.3632,5.3997,62000.0
2009-08-11 11:00:00,5.91,5.94,5.89,5.94,96500.0,5.3997,5.4271,5.3815,5.4271,96500.0
2009-08-11 11:30:00,5.94,5.97,5.94,5.96,89000.0,5.4271,5.4546,5.4271,5.4454,89000.0
2009-08-11 12:00:00,5.96,5.97,5.94,5.96,78500.0,5.4454,5.4546,5.4271,5.4454,78500.0
2009-08-11 12:30:00,5.96,5.96,5.92,5.94,88500.0,5.4454,5.4454,5.4089,5.4271,88500.0
2009-08-11 13:00:00,5.93,5.95,5.93,5.94,90500.0,5.418,5.4363,5.418,5.4271,90500.0
2009-08-11 13:30:00,5.93,5.96,5.93,5.95,88000.0,5.418,5.4454,5.418,5.4363,88000.0
2009-08-11 14:00:00,5.95,5.96,5.94,5.94,112500.0,5.4363,5.4454,5.4271,5.4271,112500.0
2009-08-11 14:30:00,5.94,5.94,5.93,5.94,73500.0,5.4271,5.4271,5.418,5.4271,73500.0
2009-08-11 15:00:00,5.94,5.95,5.93,5.94,116000.0,5.4271,5.4363,5.418,5.4271,116000.0
2009-08-11 15:30:00,5.94,5.95,5.92,5.92,159500.0,5.4271,5.4363,5.4089,5.4089,159500.0
2009-08-12 09:30:00,5.9,6.04,5.85,6.01,157500.0,5.3906,5.5185,5.3449,5.4911,157500.0
2009-08-12 10:00:00,6.01,6.04,6.0,6.04,95000.0,5.4911,5.5185,5.482,5.5185,95000.0
2009-08-12 10:30:00,6.04,6.04,6.03,6.03,63500.0,5.5185,5.5185,5.5094,5.5094,63500.0
2009-08-12 11:00:00,6.03,6.04,6.01,6.03,89500.0,5.5094,5.5185,5.4911,5.5094,89500.0
2009-08-12 11:30:00,6.03,6.09,6.03,6.09,135500.0,5.5094,5.5642,5.5094,5.5642,135500.0
2009-08-12 12:00:00,6.09,6.12,6.08,6.1,158500.0,5.5642,5.5916,5.5551,5.5733,158500.0
2009-08-12 12:30:00,6.1,6.12,6.09,6.09,134000.0,5.5733,5.5916,5.5642,5.5642,134000.0
2009-08-12 13:00:00,6.1,6.11,6.09,6.1,253000.0,5.5733,5.5825,5.5642,5.5733,253000.0
2009-08-12 13:30:00,6.1,6.14,6.1,6.12,243000.0,5.5733,5.6099,5.5733,5.5916,243000.0
2009-08-12 14:00:00,6.12,6.15,6.12,6.13,222000.0,5.5916,5.619,5.5916,5.6007,222000.0
2009-08-12 14:30:00,6.13,6.2,6.11,6.2,602500.0,5.6007,5.6647,5.5825,5.6647,602500.0
2009-08-12 15:00:00,6.19,6.22,6.19,6.2,435000.0,5.6556,5.683,5.6556,5.6647,435000.0
2009-08-12 15:30:00,6.2,6.21,6.15,6.16,493000.0,5.6647,5.6738,5.619,5.6282,493000.0
2009-08-13 09:30:00,6.2,6.25,6.17,6.19,334500.0,5.6647,5.7104,5.6373,5.6556,334500.0
2009-08-13 10:00:00,6.19,6.26,6.19,6.25,422500.0,5.6556,5.7195,5.6556,5.7104,422500.0
2009-08-13 10:30:00,6.25,6.31,6.24,6.31,374000.0,5.7104,5.7652,5.7012,5.7652,374000.0
2009-08-13 11:00:00,6.31,6.31,6.25,6.25,126500.0,5.7652,5.7652,5.7104,5.7104,126500.0
2009-08-13 11:30:00,6.25,6.26,6.23,6.24,89000.0,5.7104,5.7195,5.6921,5.7012,89000.0
2009-08-13 12:00:00,6.25,6.26,6.24,6.25,47000.0,5.7104,5.7195,5.7012,5.7104,47000.0
2009-08-13 12:30:00,6.25,6.29,6.25,6.28,177500.0,5.7104,5.7469,5.7104,5.7378,177500.0
2009-08-13 13:00:00,6.28,6.3,6.24,6.24,175000.0,5.7378,5.7561,5.7012,5.7012,175000.0
2009-08-13 13:30:00,6.23,6.25,6.23,6.25,59000.0,5.6921,5.7104,5.6921,5.7104,59000.0
2009-08-13 14:00:00,6.25,6.25,6.22,6.22,83500.0,5.7104,5.7104,5.683,5.683,83500.0
2009-08-13 14:30:00,6.22,6.23,6.21,6.21,48500.0,5.683,5.6921,5.6738,5.6738,48500.0
2009-08-13 15:00:00,6.22,6.23,6.2,6.21,183000.0,5.683,5.6921,5.6647,5.6738,183000.0
2009-08-13 15:30:00,6.22,6.23,6.21,6.22,128000.0,5.683,5.6921,5.6738,5.683,128000.0
2009-08-14 09:30:00,6.16,6.24,6.1,6.11,119000.0,5.6282,5.7012,5.5733,5.5825,119000.0
2009-08-14 10:00:00,6.11,6.16,6.1,6.16,193500.0,5.5825,5.6282,5.5733,5.6282,193500.0
2009-08-14 10:30:00,6.16,6.21,6.15,6.17,193000.0,5.6282,5.6738,5.619,5.6373,193000.0
2009-08-14 11:00:00,6.18,6.18,6.13,6.13,175000.0,5.6464,5.6464,5.6007,5.6007,175000.0
2009-08-14 11:30:00,6.13,6.16,6.12,6.15,48000.0,5.6007,5.6282,5.5916,5.619,48000.0
2009-08-14 12:00:00,6.14,6.15,6.12,6.12,183000.0,5.6099,5.619,5.5916,5.5916,183000.0
2009-08-14 12:30:00,6.12,6.14,6.12,6.12,64500.0,5.5916,5.6099,5.5916,5.5916,64500.0
2009-08-14 13:00:00,6.12,6.14,6.12,6.12,87500.0,5.5916,5.6099,5.5916,5.5916,87500.0
2009-08-14 13:30:00,6.12,6.13,6.12,6.12,69000.0,5.5916,5.6007,5.5916,5.5916,69000.0
2009-08-14 14:00:00,6.12,6.14,6.12,6.14,177500.0,5.5916,5.6099,5.5916,5.6099,177500.0
2009-08-14 14:30:00,6.13,6.15,6.13,6.15,112500.0,5.6007,5.619,5.6007,5.619,112500.0
2009-08-14 15:00:00,6.15,6.17,6.14,6.15,168000.0,5.619,5.6373,5.6099,5.619,168000.0
2009-08-14 15:30:00,6.15,6.17,6.14,6.16,333500.0,5.619,5.6373,5.6099,5.6282,333500.0
2009-08-17 09:30:00,6.07,6.12,6.0,6.1,222500.0,5.5459,5.5916,5.482,5.5733,222500.0
2009-08-17 10:00:00,6.1,6.11,6.06,6.09,239000.0,5.5733,5.5825,5.5368,5.5642,239000.0
2009-08-17 10:30:00,6.09,6.11,6.07,6.08,51000.0,5.5642,5.5825,5.5459,5.5551,51000.0
2009-08-17 11:00:00,6.08,6.13,6.06,6.13,80500.0,5.5551,5.6007,5.5368,5.6007,80500.0
2009-08-17 11:30:00,6.13,6.14,6.11,6.13,46500.0,5.6007,5.6099,5.5825,5.6007,46500.0
2009-08-17 12:00:00,6.13,6.13,6.11,6.13,37000.0,5.6007,5.6007,5.5825,5.6007,37000.0
2009-08-17 12:30:00,6.13,6.13,6.12,6.12,21000.0,5.6007,5.6007,5.5916,5.5916,21000.0
2009-08-17 13:00:00,6.12,6.13,6.11,6.11,37500.0,5.5916,5.6007,5.5825,5.5825,37500.0
2009-08-17 13:30:00,6.11,6.12,6.11,6.12,95000.0,5.5825,5.5916,5.5825,5.5916,95000.0
2009-08-17 14:00:00,6.12,6.12,6.1,6.11,40500.0,5.5916,5.5916,5.5733,5.5825,40500.0
2009-08-17 14:30:00,6.11,6.12,6.1,6.1,49500.0,5.5825,5.5916,5.5733,5.5733,49500.0
2009-08-17 15:00:00,6.1,6.11,6.08,6.08,216000.0,5.5733,5.5825,5.5551,5.5551,216000.0
2009-08-17 15:30:00,6.08,6.12,6.07,6.09,490000.0,5.5551,5.5916,5.5459,5.5642,490000.0
2009-08-18 09:30:00,6.14,6.19,6.0,6.13,147500.0,5.6099,5.6556,5.482,5.6007,147500.0
2009-08-18 10:00:00,6.13,6.16,6.13,6.13,76500.0,5.6007,5.6282,5.6007,5.6007,76500.0
2009-08-18 10:30:00,6.13,6.15,6.13,6.14,80500.0,5.6007,5.619,5.6007,5.6099,80500.0
2009-08-18 11:00:00,6.14,6.16,6.13,6.15,95000.0,5.6099,5.6282,5.6007,5.619,95000.0
2009-08-18 11:30:00,6.16,6.18,6.15,6.15,50000.0,5.6282,5.6464,5.619,5.619,50000.0
2009-08-18 12:00:00,6.16,6.16,6.15,6.15,58500.0,5.6282,5.6282,5.619,5.619,58500.0
2009-08-18 12:30:00,6.15,6.15,6.13,6.14,48500.0,5.619,5.619,5.6007,5.6099,48500.0
2009-08-18 13:00:00,6.14,6.16,6.14,6.14,34500.0,5.6099,5.6282,5.6099,5.6099,34500.0
2009-08-18 13:30:00,6.14,6.15,6.13,6.15,36500.0,5.6099,5.619,5.6007,5.619,36500.0
2009-08-18 14:00:00,6.15,6.16,6.14,6.16,34000.0,5.619,5.6282,5.6099,5.6282,34000.0
2009-08-18 14:30:00,6.15,6.16,6.14,6.15,41000.0,5.619,5.6282,5.6099,5.619,41000.0
2009-08-18 15:00:00,6.15,6.18,6.15,6.18,87000.0,5.619,5.6464,5.619,5.6464,87000.0
2009-08-18 15:30:00,6.18,6.18,6.15,6.16,248000.0,5.6464,5.6464,5.619,5.6282,248000.0
2009-08-19 09:30:00,5.97,6.12,5.97,6.06,187500.0,5.4546,5.5916,5.4546,5.5368,187500.0
2009-08-19 10:00:00,6.07,6.13,6.07,6.07,57000.0,5.5459,5.6007,5.5459,5.5459,57000.0
2009-08-19 10:30:00,6.08,6.1,6.07,6.09,217000.0,5.5551,5.5733,5.5459,5.5642,217000.0
2009-08-19 11:00:00,6.09,6.15,6.08,6.15,563000.0,5.5642,5.619,5.5551,5.619,563000.0
2009-08-19 11:30:00,6.15,6.19,6.14,6.17,184500.0,5.619,5.6556,5.6099,5.6373,184500.0
2009-08-19 12:00:00,6.17,6.2,6.16,6.17,59500.0,5.6373,5.6647,5.6282,5.6373,59500.0
2009-08-19 12:30:00,6.17,6.18,6.16,6.17,78000.0,5.6373,5.6464,5.6282,5.6373,78000.0
2009-08-19 13:00:00,6.17,6.18,6.16,6.17,79000.0,5.6373,5.6464,5.6282,5.6373,79000.0
2009-08-19 13:30:00,6.17,6.19,6.17,6.18,71500.0,5.6373,5.6556,5.6373,5.6464,71500.0
2009-08-19 14:00:00,6.19,6.19,6.17,6.17,42500.0,5.6556,5.6556,5.6373,5.6373,42500.0
2009-08-19 14:30:00,6.17,6.2,6.16,6.2,173500.0,5.6373,5.6647,5.6282,5.6647,173500.0
2009-08-19 15:00:00,6.2,6.21,6.18,6.19,138500.0,5.6647,5.6738,5.6464,5.6556,138500.0
2009-08-19 15:30:00,6.19,6.2,6.17,6.2,178500.0,5.6556,5.6647,5.6373,5.6647,178500.0
2009-08-20 09:30:00,6.2,6.31,6.12,6.31,168500.0,5.6647,5.7652,5.5916,5.7652,168500.0
2009-08-20 10:00:00,6.32,6.32,6.27,6.3,224000.0,5.7743,5.7743,5.7287,5.7561,224000.0
2009-08-20 10:30:00,6.3,6.38,6.3,6.35,387500.0,5.7561,5.8292,5.7561,5.8017,387500.0
2009-08-20 11:00:00,6.35,6.35,6.33,6.34,75500.0,5.8017,5.8017,5.7835,5.7926,75500.0
2009-08-20 11:30:00,6.34,6.35,6.31,6.32,98000.0,5.7926,5.8017,5.7652,5.7743,98000.0
2009-08-20 12:00:00,6.31,6.33,6.29,6.33,115500.0,5.7652,5.7835,5.7469,5.7835,115500.0
2009-08-20 12:30:00,6.32,6.33,6.31,6.32,145000.0,5.7743,5.7835,5.7652,5.7743,145000.0
2009-08-20 13:00:00,6.32,6.35,6.32,6.34,157000.0,5.7743,5.8017,5.7743,5.7926,157000.0
2009-08-20 13:30:00,6.34,6.37,6.34,6.36,245500.0,5.7926,5.82,5.7926,5.8109,245500.0
2009-08-20 14:00:00,6.36,6.37,6.34,6.34,93500.0,5.8109,5.82,5.7926,5.7926,93500.0
2009-08-20 14:30:00,6.34,6.34,6.32,6.34,301500.0,5.7926,5.7926,5.7743,5.7926,301500.0
2009-08-20 15:00:00,6.34,6.38,6.34,6.37,226000.0,5.7926,5.8292,5.7926,5.82,226000.0
2009-08-20 15:30:00,6.37,6.4,6.36,6.4,413500.0,5.82,5.8474,5.8109,5.8474,413500.0
2009-08-21 09:30:00,6.4,6.4,6.24,6.28,1051500.0,5.8474,5.8474,5.7012,5.7378,1051500.0
2009-08-21 10:00:00,6.3,6.36,6.28,6.31,298000.0,5.7561,5.8109,5.7378,5.7652,298000.0
2009-08-21 10:30:00,6.31,6.33,6.31,6.32,154500.0,5.7652,5.7835,5.7652,5.7743,154500.0
2009-08-21 11:00:00,6.32,6.34,6.32,6.34,167500.0,5.7743,5.7926,5.7743,5.7926,167500.0
2009-08-21 11:30:00,6.33,6.34,6.32,6.33,61000.0,5.7835,5.7926,5.7743,5.7835,61000.0
2009-08-21 12:00:00,6.33,6.33,6.29,6.3,100000.0,5.7835,5.7835,5.7469,5.7561,100000.0
2009-08-21 12:30:00,6.3,6.3,6.28,6.3,112500.0,5.7561,5.7561,5.7378,5.7561,112500.0
2009-08-21 13:00:00,6.3,6.3,6.27,6.29,172000.0,5.7561,5.7561,5.7287,5.7469,172000.0
2009-08-21 13:30:00,6.29,6.29,6.27,6.28,73500.0,5.7469,5.7469,5.7287,5.7378,73500.0
2009-08-21 14:00:00,6.28,6.29,6.27,6.29,116500.0,5.7378,5.7469,5.7287,5.7469,116500.0
2009-08-21 14:30:00,6.29,6.3,6.28,6.29,85500.0,5.7469,5.7561,5.7378,5.7469,85500.0
2009-08-21 15:00:00,6.29,6.29,6.27,6.28,212000.0,5.7469,5.7469,5.7287,5.7378,212000.0
2009-08-21 15:30:00,6.28,6.3,6.27,6.29,400000.0,5.7378,5.7561,5.7287,5.7469,400000.0
2009-08-24 09:30:00,6.32,6.35,6.0,6.27,238500.0,5.7743,5.8017,5.482,5.7287,238500.0
2009-08-24 10:00:00,6.27,6.31,6.27,6.28,217000.0,5.7287,5.7652,5.7287,5.7378,217000.0
2009-08-24 10:30:00,6.28,6.28,6.26,6.27,99000.0,5.7378,5.7378,5.7195,5.7287,99000.0
2009-08-24 11:00:00,6.27,6.3,6.27,6.3,100500.0,5.7287,5.7561,5.7287,5.7561,100500.0
2009-08-24 11:30:00,6.3,6.3,6.29,6.3,38000.0,5.7561,5.7561,5.7469,5.7561,38000.0
2009-08-24 12:00:00,6.3,6.3,6.29,6.3,34000.0,5.7561,5.7561,5.7469,5.7561,34000.0
2009-08-24 12:30:00,6.3,6.31,6.3,6.3,38000.0,5.7561,5.7652,5.7561,5.7561,38000.0
2009-08-24 13:00:00,6.3,6.3,6.26,6.27,138500.0,5.7561,5.7561,5.7195,5.7287,138500.0
2009-08-24 13:30:00,6.26,6.29,6.26,6.29,134500.0,5.7195,5.7469,5.7195,5.7469,134500.0
2009-08-24 14:00:00,6.28,6.3,6.28,6.29,58500.0,5.7378,5.7561,5.7378,5.7469,58500.0
2009-08-24 14:30:00,6.29,6.29,6.28,6.29,36000.0,5.7469,5.7469,5.7378,5.7469,36000.0
2009-08-24 15:00:00,6.29,6.29,6.27,6.28,71500.0,5.7469,5.7469,5.7287,5.7378,71500.0
2009-08-24 15:30:00,6.28,6.29,6.26,6.28,158500.0,5.7378,5.7469,5.7195,5.7378,158500.0
2009-08-25 09:30:00,6.29,6.34,6.23,6.32,122500.0,5.7469,5.7926,5.6921,5.7743,122500.0
2009-08-25 10:00:00,6.32,6.34,6.29,6.3,69000.0,5.7743,5.7926,5.7469,5.7561,69000.0
2009-08-25 10:30:00,6.29,6.33,6.29,6.33,51500.0,5.7469,5.7835,5.7469,5.7835,51500.0
2009-08-25 11:00:00,6.33,6.34,6.32,6.33,52500.0,5.7835,5.7926,5.7743,5.7835,52500.0
2009-08-25 11:30:00,6.33,6.35,6.33,6.33,33000.0,5.7835,5.8017,5.7835,5.7835,33000.0
2009-08-25 12:00:00,6.33,6.35,6.32,6.35,40000.0,5.7835,5.8017,5.7743,5.8017,40000.0
2009-08-25 12:30:00,6.35,6.36,6.34,6.34,54000.0,5.8017,5.8109,5.7926,5.7926,54000.0
2009-08-25 13:00:00,6.34,6.34,6.3,6.31,49000.0,5.7926,5.7926,5.7561,5.7652,49000.0
2009-08-25 13:30:00,6.31,6.32,6.3,6.31,47000.0,5.7652,5.7743,5.7561,5.7652,47000.0
2009-08-25 14:00:00,6.31,6.32,6.3,6.31,44000.0,5.7652,5.7743,5.7561,5.7652,44000.0
2009-08-25 14:30:00,6.31,6.31,6.28,6.3,47500.0,5.7652,5.7652,5.7378,5.7561,47500.0
2009-08-25 15:00:00,6.31,6.32,6.3,6.31,70500.0,5.7652,5.7743,5.7561,5.7652,70500.0
2009-08-25 15:30:00,6.31,6.31,6.27,6.29,169500.0,5.7652,5.7652,5.7287,5.7469,169500.0
2009-08-26 09:30:00,6.26,6.27,6.2,6.21,125000.0,5.7195,5.7287,5.6647,5.6738,125000.0
2009-08-26 10:00:00,6.22,6.26,6.21,6.24,100500.0,5.683,5.7195,5.6738,5.7012,100500.0
2009-08-26 10:30:00,6.24,6.27,6.24,6.26,72500.0,5.7012,5.7287,5.7012,5.7195,72500.0
2009-08-26 11:00:00,6.26,6.26,6.25,6.25,35000.0,5.7195,5.7195,5.7104,5.7104,35000.0
2009-08-26 11:30:00,6.25,6.25,6.23,6.24,51000.0,5.7104,5.7104,5.6921,5.7012,51000.0
2009-08-26 12:00:00,6.24,6.24,6.23,6.24,172500.0,5.7012,5.7012,5.6921,5.7012,172500.0
2009-08-26 12:30:00,6.23,6.24,6.21,6.21,44500.0,5.6921,5.7012,5.6738,5.6738,44500.0
2009-08-26 13:00:00,6.21,6.21,6.19,6.21,61500.0,5.6738,5.6738,5.6556,5.6738,61500.0
2009-08-26 13:30:00,6.2,6.21,6.2,6.21,75500.0,5.6647,5.6738,5.6647,5.6738,75500.0
2009-08-26 14:00:00,6.21,6.21,6.21,6.21,46500.0,5.6738,5.6738,5.6738,5.6738,46500.0
2009-08-26 14:30:00,6.21,6.21,6.2,6.2,112000.0,5.6738,5.6738,5.6647,5.6647,112000.0
2009-08-26 15:00:00,6.2,6.2,6.19,6.2,113000.0,5.6647,5.6647,5.6556,5.6647,113000.0
2009-08-26 15:30:00,6.2,6.2,6.19,6.2,385000.0,5.6647,5.6647,5.6556,5.6647,385000.0
2009-08-27 09:30:00,6.38,6.38,6.11,6.11,122500.0,5.8292,5.8292,5.5825,5.5825,122500.0
2009-08-27 10:00:00,6.1,6.1,6.04,6.05,208000.0,5.5733,5.5733,5.5185,5.5277,208000.0
2009-08-27 10:30:00,6.05,6.05,6.04,6.04,43000.0,5.5277,5.5277,5.5185,5.5185,43000.0
2009-08-27 11:00:00,6.03,6.04,6.03,6.04,147500.0,5.5094,5.5185,5.5094,5.5185,147500.0
2009-08-27 11:30:00,6.04,6.09,6.04,6.09,164000.0,5.5185,5.5642,5.5185,5.5642,164000.0
2009-08-27 12:00:00,6.09,6.1,6.08,6.1,135000.0,5.5642,5.5733,5.5551,5.5733,135000.0
2009-08-27 12:30:00,6.1,6.1,6.06,6.07,68500.0,5.5733,5.5733,5.5368,5.5459,68500.0
2009-08-27 13:00:00,6.08,6.08,6.07,6.08,57500.0,5.5551,5.5551,5.5459,5.5551,57500.0
2009-08-27 13:30:00,6.08,6.1,6.08,6.1,143000.0,5.5551,5.5733,5.5551,5.5733,143000.0
2009-08-27 14:00:00,6.1,6.15,6.1,6.14,160500.0,5.5733,5.619,5.5733,5.6099,160500.0
2009-08-27 14:30:00,6.14,6.15,6.13,6.14,122000.0,5.6099,5.619,5.6007,5.6099,122000.0
2009-08-27 15:00:00,6.14,6.14,6.12,6.12,115000.0,5.6099,5.6099,5.5916,5.5916,115000.0
2009-08-27 15:30:00,6.12,6.13,6.11,6.13,255500.0,5.5916,5.6007,5.5825,5.6007,255500.0
2009-08-28 09:30:00,6.17,6.23,6.08,6.08,196500.0,5.6373,5.6921,5.5551,5.5551,196500.0
2009-08-28 10:00:00,6.08,6.1,6.02,6.03,153000.0,5.5551,5.5733,5.5002,5.5094,153000.0
2009-08-28 10:30:00,6.03,6.06,6.01,6.05,100500.0,5.5094,5.5368,5.4911,5.5277,100500.0
2009-08-28 11:00:00,6.05,6.06,6.03,6.03,113500.0,5.5277,5.5368,5.5094,5.5094,113500.0
2009-08-28 11:30:00,6.03,6.03,5.97,5.98,332000.0,5.5094,5.5094,5.4546,5.4637,332000.0
2009-08-28 12:00:00,5.98,5.99,5.94,5.95,286500.0,5.4637,5.4728,5.4271,5.4363,286500.0
2009-08-28 12:30:00,5.95,5.97,5.95,5.97,74000.0,5.4363,5.4546,5.4363,5.4546,74000.0
2009-08-28 13:00:00,5.97,5.98,5.96,5.97,78500.0,5.4546,5.4637,5.4454,5.4546,78500.0
2009-08-28 13:30:00,5.97,5.98,5.94,5.96,172500.0,5.4546,5.4637,5.4271,5.4454,172500.0
2009-08-28 14:00:00,5.96,5.97,5.95,5.97,112000.0,5.4454,5.4546,5.4363,5.4546,112000.0
2009-08-28 14:30:00,5.97,5.99,5.95,5.99,152500.0,5.4546,5.4728,5.4363,5.4728,152500.0
2009-08-28 15:00:00,5.99,6.0,5.98,6.0,238000.0,5.4728,5.482,5.4637,5.482,238000.0
2009-08-28 15:30:00,6.0,6.0,5.98,5.99,364500.0,5.482,5.482,5.4637,5.4728,364500.0
2009-08-31 09:30:00,5.92,5.97,5.9,5.92,93500.0,5.4089,5.4546,5.3906,5.4089,93500.0
2009-08-31 10:00:00,5.92,5.92,5.88,5.89,51500.0,5.4089,5.4089,5.3723,5.3815,51500.0
2009-08-31 10:30:00,5.89,5.94,5.88,5.93,110000.0,5.3815,5.4271,5.3723,5.418,110000.0
2009-08-31 11:00:00,5.93,5.94,5.9,5.92,57500.0,5.418,5.4271,5.3906,5.4089,57500.0
2009-08-31 11:30:00,5.91,5.92,5.88,5.9,111500.0,5.3997,5.4089,5.3723,5.3906,111500.0
2009-08-31 12:00:00,5.9,5.9,5.89,5.9,74500.0,5.3906,5.3906,5.3815,5.3906,74500.0
2009-08-31 12:30:00,5.9,5.9,5.87,5.89,212500.0,5.3906,5.3906,5.3632,5.3815,212500.0
2009-08-31 13:00:00,5.89,5.9,5.87,5.9,72000.0,5.3815,5.3906,5.3632,5.3906,72000.0
2009-08-31 13:30:00,5.9,5.9,5.9,5.9,40000.0,5.3906,5.3906,5.3906,5.3906,40000.0
2009-08-31 14:00:00,5.9,5.9,5.87,5.89,83000.0,5.3906,5.3906,5.3632,5.3815,83000.0
2009-08-31 14:30:00,5.89,5.92,5.88,5.9,251500.0,5.3815,5.4089,5.3723,5.3906,251500.0
2009-08-31 15:00:00,5.9,5.91,5.89,5.91,148500.0,5.3906,5.3997,5.3815,5.3997,148500.0
2009-08-31 15:30:00,5.91,5.92,5.9,5.91,457500.0,5.3997,5.4089,5.3906,5.3997,457500.0
2009-09-01 09:30:00,5.89,5.95,5.86,5.95,191000.0,5.3815,5.4363,5.3541,5.4363,191000.0
2009-09-01 10:00:00,5.95,5.98,5.93,5.95,222000.0,5.4363,5.4637,5.418,5.4363,222000.0
2009-09-01 10:30:00,5.95,5.97,5.93,5.93,128500.0,5.4363,5.4546,5.418,5.418,128500.0
2009-09-01 11:00:00,5.93,5.93,5.84,5.85,118000.0,5.418,5.418,5.3358,5.3449,118000.0
2009-09-01 11:30:00,5.85,5.87,5.81,5.81,187000.0,5.3449,5.3632,5.3084,5.3084,187000.0
2009-09-01 12:00:00,5.81,5.82,5.8,5.81,134000.0,5.3084,5.3175,5.2992,5.3084,134000.0
2009-09-01 12:30:00,5.8,5.82,5.79,5.79,130000.0,5.2992,5.3175,5.2901,5.2901,130000.0
2009-09-01 13:00:00,5.79,5.8,5.77,5.77,108000.0,5.2901,5.2992,5.2718,5.2718,108000.0
2009-09-01 13:30:00,5.77,5.79,5.77,5.78,119000.0,5.2718,5.2901,5.2718,5.281,119000.0
2009-09-01 14:00:00,5.79,5.79,5.76,5.77,158000.0,5.2901,5.2901,5.2627,5.2718,158000.0
2009-09-01 14:30:00,5.77,5.78,5.75,5.76,212000.0,5.2718,5.281,5.2536,5.2627,212000.0
2009-09-01 15:00:00,5.77,5.8,5.76,5.78,314500.0,5.2718,5.2992,5.2627,5.281,314500.0
2009-09-01 15:30:00,5.78,5.79,5.74,5.76,453500.0,5.281,5.2901,5.2444,5.2627,453500.0
2009-09-02 09:30:00,5.77,5.8,5.71,5.72,232500.0,5.2718,5.2992,5.217,5.2261,232500.0
2009-09-02 10:00:00,5.71,5.73,5.67,5.68,282000.0,5.217,5.2353,5.1805,5.1896,282000.0
2009-09-02 10:30:00,5.68,5.7,5.64,5.67,333500.0,5.1896,5.2079,5.1531,5.1805,333500.0
2009-09-02 11:00:00,5.68,5.7,5.66,5.7,150500.0,5.1896,5.2079,5.1713,5.2079,150500.0
2009-09-02 11:30:00,5.69,5.71,5.69,5.7,73000.0,5.1987,5.217,5.1987,5.2079,73000.0
2009-09-02 12:00:00,5.7,5.7,5.68,5.68,91000.0,5.2079,5.2079,5.1896,5.1896,91000.0
2009-09-02 12:30:00,5.68,5.69,5.65,5.68,178500.0,5.1896,5.1987,5.1622,5.1896,178500.0
2009-09-02 13:00:00,5.68,5.68,5.66,5.67,91000.0,5.1896,5.1896,5.1713,5.1805,91000.0
2009-09-02 13:30:00,5.67,5.69,5.67,5.69,230500.0,5.1805,5.1987,5.1805,5.1987,230500.0
2009-09-02 14:00:00,5.68,5.71,5.68,5.71,214500.0,5.1896,5.217,5.1896,5.217,214500.0
2009-09-02 14:30:00,5.71,5.73,5.71,5.72,138000.0,5.217,5.2353,5.217,5.2261,138000.0
2009-09-02 15:00:00,5.72,5.73,5.71,5.73,208500.0,5.2261,5.2353,5.217,5.2353,208500.0
2009-09-02 15:30:00,5.73,5.75,5.71,5.72,196000.0,5.2353,5.2536,5.217,5.2261,196000.0
2009-09-03 09:30:00,5.72,5.75,5.67,5.69,109500.0,5.2261,5.2536,5.1805,5.1987,109500.0
2009-09-03 10:00:00,5.69,5.71,5.65,5.7,102000.0,5.1987,5.217,5.1622,5.2079,102000.0
2009-09-03 10:30:00,5.7,5.71,5.69,5.71,79000.0,5.2079,5.217,5.1987,5.217,79000.0
2009-09-03 11:00:00,5.71,5.71,5.7,5.71,70500.0,5.217,5.217,5.2079,5.217,70500.0
2009-09-03 11:30:00,5.71,5.71,5.71,5.71,31500.0,5.217,5.217,5.217,5.217,31500.0
2009-09-03 12:00:00,5.71,5.71,5.71,5.71,33000.0,5.217,5.217,5.217,5.217,33000.0
2009-09-03 12:30:00,5.71,5.71,5.71,5.71,23000.0,5.217,5.217,5.217,5.217,23000.0
2009-09-03 13:00:00,5.71,5.75,5.71,5.75,61500.0,5.217,5.2536,5.217,5.2536,61500.0
2009-09-03 13:30:00,5.75,5.75,5.73,5.73,34500.0,5.2536,5.2536,5.2353,5.2353,34500.0
2009-09-03 14:00:00,5.73,5.73,5.71,5.72,65000.0,5.2353,5.2353,5.217,5.2261,65000.0
2009-09-03 14:30:00,5.72,5.74,5.72,5.73,118000.0,5.2261,5.2444,5.2261,5.2353,118000.0
2009-09-03 15:00:00,5.74,5.76,5.74,5.76,42500.0,5.2444,5.2627,5.2444,5.2627,42500.0
2009-09-03 15:30:00,5.76,5.79,5.76,5.78,220000.0,5.2627,5.2901,5.2627,5.281,220000.0
2009-09-04 09:30:00,5.76,5.8,5.72,5.72,56000.0,5.2627,5.2992,5.2261,5.2261,56000.0
2009-09-04 10:00:00,5.71,5.74,5.71,5.74,65000.0,5.217,5.2444,5.217,5.2444,65000.0
2009-09-04 10:30:00,5.74,5.75,5.73,5.74,59500.0,5.2444,5.2536,5.2353,5.2444,59500.0
2009-09-04 11:00:00,5.73,5.74,5.71,5.74,29500.0,5.2353,5.2444,5.217,5.2444,29500.0
2009-09-04 11:30:00,5.74,5.78,5.74,5.78,25500.0,5.2444,5.281,5.2444,5.281,25500.0
2009-09-04 12:00:00,5.78,5.83,5.78,5.82,38500.0,5.281,5.3266,5.281,5.3175,38500.0
2009-09-04 12:30:00,5.82,5.82,5.78,5.79,45000.0,5.3175,5.3175,5.281,5.2901,45000.0
2009-09-04 13:00:00,5.8,5.84,5.78,5.81,54000.0,5.2992,5.3358,5.281,5.3084,54000.0
2009-09-04 13:30:00,5.81,5.82,5.8,5.8,53000.0,5.3084,5.3175,5.2992,5.2992,53000.0
2009-09-04 14:00:00,5.79,5.8,5.78,5.79,20000.0,5.2901,5.2992,5.281,5.2901,20000.0
2009-09-04 14:30:00,5.78,5.8,5.76,5.79,60500.0,5.281,5.2992,5.2627,5.2901,60500.0
2009-09-04 15:00:00,5.79,5.82,5.78,5.81,102000.0,5.2901,5.3175,5.281,5.3084,102000.0
2009-09-04 15:30:00,5.81,5.84,5.8,5.83,225000.0,5.3084,5.3358,5.2992,5.3266,225000.0
2009-09-08 09:30:00,5.86,5.89,5.82,5.82,191000.0,5.3541,5.3815,5.3175,5.3175,191000.0
2009-09-08 10:00:00,5.82,5.86,5.81,5.85,128000.0,5.3175,5.3541,5.3084,5.3449,128000.0
2009-09-08 10:30:00,5.86,5.88,5.84,5.88,109500.0,5.3541,5.3723,5.3358,5.3723,109500.0
2009-09-08 11:00:00,5.88,5.88,5.85,5.86,60500.0,5.3723,5.3723,5.3449,5.3541,60500.0
2009-09-08 11:30:00,5.86,5.88,5.85,5.86,144000.0,5.3541,5.3723,5.3449,5.3541,144000.0
2009-09-08 12:00:00,5.86,5.87,5.85,5.87,125500.0,5.3541,5.3632,5.3449,5.3632,125500.0
2009-09-08 12:30:00,5.87,5.87,5.85,5.86,95500.0,5.3632,5.3632,5.3449,5.3541,95500.0
2009-09-08 13:00:00,5.85,5.86,5.84,5.86,83000.0,5.3449,5.3541,5.3358,5.3541,83000.0
2009-09-08 13:30:00,5.86,5.86,5.85,5.86,95000.0,5.3541,5.3541,5.3449,5.3541,95000.0
2009-09-08 14:00:00,5.86,5.86,5.85,5.86,151000.0,5.3541,5.3541,5.3449,5.3541,151000.0
2009-09-08 14:30:00,5.86,5.86,5.85,5.85,189500.0,5.3541,5.3541,5.3449,5.3449,189500.0
2009-09-08 15:00:00,5.85,5.86,5.84,5.85,113500.0,5.3449,5.3541,5.3358,5.3449,113500.0
2009-09-08 15:30:00,5.85,5.85,5.84,5.85,299000.0,5.3449,5.3449,5.3358,5.3449,299000.0
2009-09-09 09:30:00,5.89,5.89,5.78,5.78,146000.0,5.3815,5.3815,5.281,5.281,146000.0
2009-09-09 10:00:00,5.79,5.8,5.79,5.79,170500.0,5.2901,5.2992,5.2901,5.2901,170500.0
2009-09-09 10:30:00,5.79,5.8,5.79,5.8,55000.0,5.2901,5.2992,5.2901,5.2992,55000.0
2009-09-09 11:00:00,5.79,5.81,5.79,5.8,256500.0,5.2901,5.3084,5.2901,5.2992,256500.0
2009-09-09 11:30:00,5.81,5.82,5.81,5.82,146500.0,5.3084,5.3175,5.3084,5.3175,146500.0
2009-09-09 12:00:00,5.82,5.84,5.81,5.81,135000.0,5.3175,5.3358,5.3084,5.3084,135000.0
2009-09-09 12:30:00,5.81,5.81,5.79,5.8,77000.0,5.3084,5.3084,5.2901,5.2992,77000.0
2009-09-09 13:00:00,5.8,5.81,5.79,5.8,101500.0,5.2992,5.3084,5.2901,5.2992,101500.0
2009-09-09 13:30:00,5.8,5.8,5.8,5.8,76000.0,5.2992,5.2992,5.2992,5.2992,76000.0
2009-09-09 14:00:00,5.8,5.81,5.78,5.78,82000.0,5.2992,5.3084,5.281,5.281,82000.0
2009-09-09 14:30:00,5.78,5.8,5.78,5.78,113500.0,5.281,5.2992,5.281,5.281,113500.0
2009-09-09 15:00:00,5.78,5.81,5.77,5.79,127500.0,5.281,5.3084,5.2718,5.2901,127500.0
2009-09-09 15:30:00,5.79,5.82,5.79,5.8,389000.0,5.2901,5.3175,5.2901,5.2992,389000.0
2009-09-10 09:30:00,5.8,5.8,5.7,5.7,297000.0,5.2992,5.2992,5.2079,5.2079,297000.0
2009-09-10 10:00:00,5.7,5.7,5.67,5.68,361500.0,5.2079,5.2079,5.1805,5.1896,361500.0
2009-09-10 10:30:00,5.68,5.7,5.66,5.66,255500.0,5.1896,5.2079,5.1713,5.1713,255500.0
2009-09-10 11:00:00,5.66,5.69,5.65,5.69,358000.0,5.1713,5.1987,5.1622,5.1987,358000.0
2009-09-10 11:30:00,5.69,5.7,5.67,5.68,123000.0,5.1987,5.2079,5.1805,5.1896,123000.0
2009-09-10 12:00:00,5.68,5.7,5.68,5.69,93000.0,5.1896,5.2079,5.1896,5.1987,93000.0
2009-09-10 12:30:00,5.7,5.7,5.69,5.69,160000.0,5.2079,5.2079,5.1987,5.1987,160000.0
2009-09-10 13:00:00,5.69,5.7,5.69,5.69,200500.0,5.1987,5.2079,5.1987,5.1987,200500.0
2009-09-10 13:30:00,5.69,5.7,5.68,5.69,245500.0,5.1987,5.2079,5.1896,5.1987,245500.0
2009-09-10 14:00:00,5.7,5.7,5.68,5.69,166500.0,5.2079,5.2079,5.1896,5.1987,166500.0
2009-09-10 14:30:00,5.69,5.69,5.68,5.69,120500.0,5.1987,5.1987,5.1896,5.1987,120500.0
2009-09-10 15:00:00,5.69,5.69,5.66,5.68,259000.0,5.1987,5.1987,5.1713,5.1896,259000.0
2009-09-10 15:30:00,5.68,5.71,5.68,5.7,605000.0,5.1896,5.217,5.1896,5.2079,605000.0
2009-09-11 09:30:00,5.69,5.71,5.62,5.62,257500.0,5.1987,5.217,5.1348,5.1348,257500.0
2009-09-11 10:00:00,5.62,5.63,5.56,5.6,433500.0,5.1348,5.1439,5.08,5.1165,433500.0
2009-09-11 10:30:00,5.6,5.61,5.58,5.6,224000.0,5.1165,5.1256,5.0982,5.1165,224000.0
2009-09-11 11:00:00,5.6,5.63,5.59,5.6,142500.0,5.1165,5.1439,5.1074,5.1165,142500.0
2009-09-11 11:30:00,5.6,5.6,5.59,5.6,118000.0,5.1165,5.1165,5.1074,5.1165,118000.0
2009-09-11 12:00:00,5.6,5.6,5.56,5.56,141500.0,5.1165,5.1165,5.08,5.08,141500.0
2009-09-11 12:30:00,5.56,5.6,5.56,5.6,133500.0,5.08,5.1165,5.08,5.1165,133500.0
2009-09-11 13:00:00,5.6,5.6,5.59,5.59,111000.0,5.1165,5.1165,5.1074,5.1074,111000.0
2009-09-11 13:30:00,5.59,5.6,5.58,5.59,148500.0,5.1074,5.1165,5.0982,5.1074,148500.0
2009-09-11 14:00:00,5.58,5.6,5.58,5.6,120000.0,5.0982,5.1165,5.0982,5.1165,120000.0
2009-09-11 14:30:00,5.6,5.6,5.59,5.6,126500.0,5.1165,5.1165,5.1074,5.1165,126500.0
2009-09-11 15:00:00,5.6,5.61,5.59,5.6,392000.0,5.1165,5.1256,5.1074,5.1165,392000.0
2009-09-11 15:30:00,5.6,5.6,5.58,5.58,678500.0,5.1165,5.1165,5.0982,5.0982,678500.0
2009-09-14 09:30:00,5.55,5.57,5.47,5.56,256500.0,5.0708,5.0891,4.9977,5.08,256500.0
2009-09-14 10:00:00,5.56,5.65,5.56,5.64,244000.0,5.08,5.1622,5.08,5.1531,244000.0
2009-09-14 10:30:00,5.64,5.7,5.64,5.69,150500.0,5.1531,5.2079,5.1531,5.1987,150500.0
2009-09-14 11:00:00,5.69,5.71,5.68,5.69,175000.0,5.1987,5.217,5.1896,5.1987,175000.0
2009-09-14 11:30:00,5.69,5.69,5.65,5.66,131000.0,5.1987,5.1987,5.1622,5.1713,131000.0
2009-09-14 12:00:00,5.66,5.66,5.65,5.65,87500.0,5.1713,5.1713,5.1622,5.1622,87500.0
2009-09-14 12:30:00,5.65,5.66,5.65,5.66,102500.0,5.1622,5.1713,5.1622,5.1713,102500.0
2009-09-14 13:00:00,5.66,5.66,5.63,5.63,136000.0,5.1713,5.1713,5.1439,5.1439,136000.0
2009-09-14 13:30:00,5.63,5.64,5.63,5.64,187500.0,5.1439,5.1531,5.1439,5.1531,187500.0
2009-09-14 14:00:00,5.64,5.64,5.64,5.64,210500.0,5.1531,5.1531,5.1531,5.1531,210500.0
2009-09-14 14:30:00,5.64,5.66,5.64,5.64,346000.0,5.1531,5.1713,5.1531,5.1531,346000.0
2009-09-14 15:00:00,5.64,5.65,5.62,5.64,385500.0,5.1531,5.1622,5.1348,5.1531,385500.0
2009-09-14 15:30:00,5.64,5.67,5.64,5.66,795500.0,5.1531,5.1805,5.1531,5.1713,795500.0
2009-09-15 09:30:00,5.65,5.68,5.59,5.6,305500.0,5.1622,5.1896,5.1074,5.1165,305500.0
2009-09-15 10:00:00,5.6,5.61,5.58,5.59,225500.0,5.1165,5.1256,5.0982,5.1074,225500.0
2009-09-15 10:30:00,5.59,5.61,5.58,5.61,430500.0,5.1074,5.1256,5.0982,5.1256,430500.0
2009-09-15 11:00:00,5.61,5.61,5.6,5.61,244500.0,5.1256,5.1256,5.1165,5.1256,244500.0
2009-09-15 11:30:00,5.61,5.64,5.61,5.62,101500.0,5.1256,5.1531,5.1256,5.1348,101500.0
2009-09-15 12:00:00,5.62,5.62,5.6,5.62,116000.0,5.1348,5.1348,5.1165,5.1348,116000.0
2009-09-15 12:30:00,5.62,5.63,5.61,5.62,107000.0,5.1348,5.1439,5.1256,5.1348,107000.0
2009-09-15 13:00:00,5.62,5.65,5.62,5.65,144500.0,5.1348,5.1622,5.1348,5.1622,144500.0
2009-09-15 13:30:00,5.65,5.65,5.64,5.65,102000.0,5.1622,5.1622,5.1531,5.1622,102000.0
2009-09-15 14:00:00,5.65,5.65,5.64,5.64,113000.0,5.1622,5.1622,5.1531,5.1531,113000.0
2009-09-15 14:30:00,5.64,5.66,5.64,5.66,100000.0,5.1531,5.1713,5.1531,5.1713,100000.0
2009-09-15 15:00:00,5.66,5.67,5.64,5.67,147000.0,5.1713,5.1805,5.1531,5.1805,147000.0
2009-09-15 15:30:00,5.67,5.67,5.65,5.66,368000.0,5.1805,5.1805,5.1622,5.1713,368000.0
2009-09-16 09:30:00,5.7,5.7,5.66,5.67,129000.0,5.2079,5.2079,5.1713,5.1805,129000.0
2009-09-16 10:00:00,5.67,5.7,5.67,5.69,111500.0,5.1805,5.2079,5.1805,5.1987,111500.0
2009-09-16 10:30:00,5.69,5.74,5.69,5.74,91000.0,5.1987,5.2444,5.1987,5.2444,91000.0
2009-09-16 11:00:00,5.74,5.76,5.74,5.75,213000.0,5.2444,5.2627,5.2444,5.2536,213000.0
2009-09-16 11:30:00,5.75,5.78,5.74,5.77,266000.0,5.2536,5.281,5.2444,5.2718,266000.0
2009-09-16 12:00:00,5.77,5.77,5.75,5.77,134500.0,5.2718,5.2718,5.2536,5.2718,134500.0
2009-09-16 12:30:00,5.77,5.78,5.76,5.78,121500.0,5.2718,5.281,5.2627,5.281,121500.0
2009-09-16 13:00:00,5.78,5.8,5.77,5.8,133000.0,5.281,5.2992,5.2718,5.2992,133000.0
2009-09-16 13:30:00,5.79,5.8,5.72,5.72,519000.0,5.2901,5.2992,5.2261,5.2261,519000.0
2009-09-16 14:00:00,5.72,5.73,5.71,5.71,218500.0,5.2261,5.2353,5.217,5.217,218500.0
2009-09-16 14:30:00,5.71,5.71,5.68,5.69,440500.0,5.217,5.217,5.1896,5.1987,440500.0
2009-09-16 15:00:00,5.69,5.69,5.66,5.68,381000.0,5.1987,5.1987,5.1713,5.1896,381000.0
2009-09-16 15:30:00,5.68,5.7,5.67,5.69,769500.0,5.1896,5.2079,5.1805,5.1987,769500.0
2009-09-17 09:30:00,5.66,5.66,5.4,5.46,1163500.0,5.1713,5.1713,4.9338,4.9886,1163500.0
2009-09-17 10:00:00,5.46,5.46,5.42,5.46,621500.0,4.9886,4.9886,4.952,4.9886,621500.0
2009-09-17 10:30:00,5.46,5.46,5.42,5.43,354000.0,4.9886,4.9886,4.952,4.9612,354000.0
2009-09-17 11:00:00,5.43,5.49,5.41,5.48,515000.0,4.9612,5.016,4.9429,5.0069,515000.0
2009-09-17 11:30:00,5.48,5.49,5.45,5.47,244000.0,5.0069,5.016,4.9795,4.9977,244000.0
2009-09-17 12:00:00,5.47,5.54,5.47,5.53,178500.0,4.9977,5.0617,4.9977,5.0525,178500.0
2009-09-17 12:30:00,5.53,5.55,5.52,5.54,118000.0,5.0525,5.0708,5.0434,5.0617,118000.0
2009-09-17 13:00:00,5.54,5.56,5.54,5.55,126000.0,5.0617,5.08,5.0617,5.0708,126000.0
2009-09-17 13:30:00,5.54,5.57,5.54,5.57,85500.0,5.0617,5.0891,5.0617,5.0891,85500.0
2009-09-17 14:00:00,5.57,5.59,5.52,5.52,207500.0,5.0891,5.1074,5.0434,5.0434,207500.0
2009-09-17 14:30:00,5.52,5.52,5.47,5.5,250500.0,5.0434,5.0434,4.9977,5.0251,250500.0
2009-09-17 15:00:00,5.5,5.5,5.47,5.5,234000.0,5.0251,5.0251,4.9977,5.0251,234000.0
2009-09-17 15:30:00,5.5,5.51,5.46,5.48,661500.0,5.0251,5.0343,4.9886,5.0069,661500.0
2009-09-18 09:30:00,5.5,5.55,5.4,5.41,1009500.0,5.0251,5.0708,4.9338,4.9429,1009500.0
2009-09-18 10:00:00,5.4,5.41,5.38,5.39,205500.0,4.9338,4.9429,4.9155,4.9246,205500.0
2009-09-18 10:30:00,5.39,5.44,5.39,5.44,118000.0,4.9246,4.9703,4.9246,4.9703,118000.0
2009-09-18 11:00:00,5.44,5.44,5.41,5.42,317000.0,4.9703,4.9703,4.9429,4.952,317000.0
2009-09-18 11:30:00,5.42,5.46,5.42,5.43,205000.0,4.952,4.9886,4.952,4.9612,205000.0
2009-09-18 12:00:00,5.43,5.45,5.41,5.45,90500.0,4.9612,4.9795,4.9429,4.9795,90500.0
2009-09-18 12:30:00,5.45,5.45,5.44,5.45,94000.0,4.9795,4.9795,4.9703,4.9795,94000.0
2009-09-18 13:00:00,5.45,5.47,5.45,5.47,125500.0,4.9795,4.9977,4.9795,4.9977,125500.0
2009-09-18 13:30:00,5.47,5.49,5.47,5.49,179000.0,4.9977,5.016,4.9977,5.016,179000.0
2009-09-18 14:00:00,5.49,5.49,5.48,5.48,110000.0,5.016,5.016,5.0069,5.0069,110000.0
2009-09-18 14:30:00,5.47,5.48,5.47,5.48,121500.0,4.9977,5.0069,4.9977,5.0069,121500.0
2009-09-18 15:00:00,5.48,5.49,5.47,5.49,227000.0,5.0069,5.016,4.9977,5.016,227000.0
2009-09-18 15:30:00,5.49,5.53,5.47,5.49,493500.0,5.016,5.0525,4.9977,5.016,493500.0
2009-09-21 09:30:00,5.4,5.48,5.34,5.35,616000.0,4.9338,5.0069,4.879,4.8881,616000.0
2009-09-21 10:00:00,5.35,5.43,5.33,5.42,337500.0,4.8881,4.9612,4.8698,4.952,337500.0
2009-09-21 10:30:00,5.41,5.41,5.4,5.41,146000.0,4.9429,4.9429,4.9338,4.9429,146000.0
2009-09-21 11:00:00,5.41,5.41,5.4,5.41,149500.0,4.9429,4.9429,4.9338,4.9429,149500.0
2009-09-21 11:30:00,5.41,5.41,5.4,5.41,130500.0,4.9429,4.9429,4.9338,4.9429,130500.0
2009-09-21 12:00:00,5.41,5.48,5.41,5.47,298000.0,4.9429,5.0069,4.9429,4.9977,298000.0
2009-09-21 12:30:00,5.47,5.47,5.43,5.44,130500.0,4.9977,4.9977,4.9612,4.9703,130500.0
2009-09-21 13:00:00,5.44,5.44,5.42,5.43,80000.0,4.9703,4.9703,4.952,4.9612,80000.0
2009-09-21 13:30:00,5.43,5.46,5.43,5.45,144500.0,4.9612,4.9886,4.9612,4.9795,144500.0
2009-09-21 14:00:00,5.45,5.47,5.45,5.45,227000.0,4.9795,4.9977,4.9795,4.9795,227000.0
2009-09-21 14:30:00,5.45,5.45,5.43,5.43,223000.0,4.9795,4.9795,4.9612,4.9612,223000.0
2009-09-21 15:00:00,5.43,5.47,5.43,5.46,184000.0,4.9612,4.9977,4.9612,4.9886,184000.0
2009-09-21 15:30:00,5.46,5.48,5.44,5.47,502000.0,4.9886,5.0069,4.9703,4.9977,502000.0
2009-09-22 09:30:00,5.59,5.59,5.48,5.48,320500.0,5.1074,5.1074,5.0069,5.0069,320500.0
2009-09-22 10:00:00,5.48,5.48,5.46,5.46,106500.0,5.0069,5.0069,4.9886,4.9886,106500.0
2009-09-22 10:30:00,5.46,5.49,5.45,5.49,108500.0,4.9886,5.016,4.9795,5.016,108500.0
2009-09-22 11:00:00,5.49,5.49,5.45,5.46,187500.0,5.016,5.016,4.9795,4.9886,187500.0
2009-09-22 11:30:00,5.46,5.48,5.45,5.48,124500.0,4.9886,5.0069,4.9795,5.0069,124500.0
2009-09-22 12:00:00,5.48,5.52,5.48,5.51,164000.0,5.0069,5.0434,5.0069,5.0343,164000.0
2009-09-22 12:30:00,5.51,5.52,5.5,5.51,90000.0,5.0343,5.0434,5.0251,5.0343,90000.0
2009-09-22 13:00:00,5.51,5.52,5.48,5.48,125500.0,5.0343,5.0434,5.0069,5.0069,125500.0
2009-09-22 13:30:00,5.48,5.5,5.47,5.49,164000.0,5.0069,5.0251,4.9977,5.016,164000.0
2009-09-22 14:00:00,5.49,5.5,5.46,5.46,225000.0,5.016,5.0251,4.9886,4.9886,225000.0
2009-09-22 14:30:00,5.46,5.46,5.44,5.44,294000.0,4.9886,4.9886,4.9703,4.9703,294000.0
2009-09-22 15:00:00,5.45,5.46,5.44,5.44,341000.0,4.9795,4.9886,4.9703,4.9703,341000.0
2009-09-22 15:30:00,5.45,5.45,5.43,5.44,538000.0,4.9795,4.9795,4.9612,4.9703,538000.0
2009-09-23 09:30:00,5.44,5.53,5.3,5.31,506500.0,4.9703,5.0525,4.8424,4.8515,506500.0
2009-09-23 10:00:00,5.31,5.33,5.29,5.32,383500.0,4.8515,4.8698,4.8333,4.8607,383500.0
2009-09-23 10:30:00,5.32,5.34,5.31,5.32,116500.0,4.8607,4.879,4.8515,4.8607,116500.0
2009-09-23 11:00:00,5.32,5.33,5.31,5.32,137500.0,4.8607,4.8698,4.8515,4.8607,137500.0
2009-09-23 11:30:00,5.31,5.33,5.31,5.33,165500.0,4.8515,4.8698,4.8515,4.8698,165500.0
2009-09-23 12:00:00,5.33,5.34,5.32,5.33,214500.0,4.8698,4.879,4.8607,4.8698,214500.0
2009-09-23 12:30:00,5.33,5.34,5.33,5.33,125500.0,4.8698,4.879,4.8698,4.8698,125500.0
2009-09-23 13:00:00,5.33,5.36,5.33,5.35,163000.0,4.8698,4.8972,4.8698,4.8881,163000.0
2009-09-23 13:30:00,5.34,5.36,5.34,5.34,306500.0,4.879,4.8972,4.879,4.879,306500.0
2009-09-23 14:00:00,5.34,5.36,5.33,5.34,153500.0,4.879,4.8972,4.8698,4.879,153500.0
2009-09-23 14:30:00,5.34,5.38,5.32,5.32,332500.0,4.879,4.9155,4.8607,4.8607,332500.0
2009-09-23 15:00:00,5.32,5.34,5.31,5.32,283500.0,4.8607,4.879,4.8515,4.8607,283500.0
2009-09-23 15:30:00,5.32,5.34,5.3,5.3,572000.0,4.8607,4.879,4.8424,4.8424,572000.0
2009-09-24 09:30:00,5.31,5.32,5.21,5.22,510500.0,4.8515,4.8607,4.7602,4.7693,510500.0
2009-09-24 10:00:00,5.22,5.22,5.1,5.11,1203000.0,4.7693,4.7693,4.6597,4.6688,1203000.0
2009-09-24 10:30:00,5.11,5.12,5.1,5.1,811500.0,4.6688,4.6779,4.6597,4.6597,811500.0
2009-09-24 11:00:00,5.1,5.1,5.07,5.09,524000.0,4.6597,4.6597,4.6323,4.6505,524000.0
2009-09-24 11:30:00,5.09,5.09,5.06,5.06,388500.0,4.6505,4.6505,4.6231,4.6231,388500.0
2009-09-24 12:00:00,5.07,5.08,5.06,5.08,425500.0,4.6323,4.6414,4.6231,4.6414,425500.0
2009-09-24 12:30:00,5.08,5.09,5.06,5.07,228000.0,4.6414,4.6505,4.6231,4.6323,228000.0
2009-09-24 13:00:00,5.07,5.09,5.07,5.09,240000.0,4.6323,4.6505,4.6323,4.6505,240000.0
2009-09-24 13:30:00,5.09,5.09,5.07,5.08,185500.0,4.6505,4.6505,4.6323,4.6414,185500.0
2009-09-24 14:00:00,5.09,5.09,5.06,5.07,298500.0,4.6505,4.6505,4.6231,4.6323,298500.0
2009-09-24 14:30:00,5.07,5.08,5.06,5.08,286500.0,4.6323,4.6414,4.6231,4.6414,286500.0
2009-09-24 15:00:00,5.08,5.1,5.08,5.1,399500.0,4.6414,4.6597,4.6414,4.6597,399500.0
2009-09-24 15:30:00,5.09,5.1,5.08,5.09,680500.0,4.6505,4.6597,4.6414,4.6505,680500.0
2009-09-25 09:30:00,5.07,5.1,4.97,4.98,751000.0,4.6323,4.6597,4.5409,4.55,751000.0
2009-09-25 10:00:00,4.98,4.99,4.92,4.97,672000.0,4.55,4.5592,4.4952,4.5409,672000.0
2009-09-25 10:30:00,4.97,4.99,4.93,4.98,499500.0,4.5409,4.5592,4.5044,4.55,499500.0
2009-09-25 11:00:00,4.98,5.02,4.98,5.01,323000.0,4.55,4.5866,4.55,4.5774,323000.0
2009-09-25 11:30:00,5.01,5.03,5.01,5.03,170500.0,4.5774,4.5957,4.5774,4.5957,170500.0
2009-09-25 12:00:00,5.02,5.03,4.99,5.01,161000.0,4.5866,4.5957,4.5592,4.5774,161000.0
2009-09-25 12:30:00,5.02,5.03,5.01,5.02,333500.0,4.5866,4.5957,4.5774,4.5866,333500.0
2009-09-25 13:00:00,5.02,5.05,5.01,5.05,228000.0,4.5866,4.614,4.5774,4.614,228000.0
2009-09-25 13:30:00,5.05,5.09,5.05,5.09,126000.0,4.614,4.6505,4.614,4.6505,126000.0
2009-09-25 14:00:00,5.09,5.13,5.09,5.12,358500.0,4.6505,4.6871,4.6505,4.6779,358500.0
2009-09-25 14:30:00,5.12,5.13,5.1,5.12,565000.0,4.6779,4.6871,4.6597,4.6779,565000.0
2009-09-25 15:00:00,5.13,5.14,5.12,5.14,697500.0,4.6871,4.6962,4.6779,4.6962,697500.0
2009-09-25 15:30:00,5.14,5.15,5.12,5.14,742500.0,4.6962,4.7054,4.6779,4.6962,742500.0
2009-09-28 09:30:00,5.21,5.36,5.21,5.29,540500.0,4.7602,4.8972,4.7602,4.8333,540500.0
2009-09-28 10:00:00,5.29,5.3,5.24,5.25,483500.0,4.8333,4.8424,4.7876,4.7967,483500.0
2009-09-28 10:30:00,5.26,5.28,5.24,5.25,370500.0,4.8059,4.8241,4.7876,4.7967,370500.0
2009-09-28 11:00:00,5.25,5.29,5.24,5.28,500000.0,4.7967,4.8333,4.7876,4.8241,500000.0
2009-09-28 11:30:00,5.28,5.28,5.24,5.24,278500.0,4.8241,4.8241,4.7876,4.7876,278500.0
2009-09-28 12:00:00,5.24,5.26,5.23,5.25,207500.0,4.7876,4.8059,4.7784,4.7967,207500.0
2009-09-28 12:30:00,5.25,5.25,5.23,5.23,281000.0,4.7967,4.7967,4.7784,4.7784,281000.0
2009-09-28 13:00:00,5.23,5.27,5.23,5.27,112500.0,4.7784,4.815,4.7784,4.815,112500.0
2009-09-28 13:30:00,5.27,5.28,5.26,5.28,152000.0,4.815,4.8241,4.8059,4.8241,152000.0
2009-09-28 14:00:00,5.28,5.28,5.26,5.28,251000.0,4.8241,4.8241,4.8059,4.8241,251000.0
2009-09-28 14:30:00,5.27,5.28,5.27,5.27,242000.0,4.815,4.8241,4.815,4.815,242000.0
2009-09-28 15:00:00,5.27,5.27,5.25,5.26,305000.0,4.815,4.815,4.7967,4.8059,305000.0
2009-09-28 15:30:00,5.25,5.27,5.25,5.27,651500.0,4.7967,4.815,4.7967,4.815,651500.0
2009-09-29 09:30:00,5.27,5.29,5.22,5.27,439000.0,4.815,4.8333,4.7693,4.815,439000.0
2009-09-29 10:00:00,5.27,5.29,5.25,5.26,390500.0,4.815,4.8333,4.7967,4.8059,390500.0
2009-09-29 10:30:00,5.27,5.29,5.25,5.26,246500.0,4.815,4.8333,4.7967,4.8059,246500.0
2009-09-29 11:00:00,5.26,5.28,5.24,5.25,270000.0,4.8059,4.8241,4.7876,4.7967,270000.0
2009-09-29 11:30:00,5.25,5.25,5.23,5.24,77000.0,4.7967,4.7967,4.7784,4.7876,77000.0
2009-09-29 12:00:00,5.24,5.27,5.24,5.26,76500.0,4.7876,4.815,4.7876,4.8059,76500.0
2009-09-29 12:30:00,5.26,5.3,5.26,5.29,200000.0,4.8059,4.8424,4.8059,4.8333,200000.0
2009-09-29 13:00:00,5.29,5.3,5.28,5.28,160000.0,4.8333,4.8424,4.8241,4.8241,160000.0
2009-09-29 13:30:00,5.28,5.31,5.28,5.3,210000.0,4.8241,4.8515,4.8241,4.8424,210000.0
2009-09-29 14:00:00,5.3,5.3,5.29,5.3,145000.0,4.8424,4.8424,4.8333,4.8424,145000.0
2009-09-29 14:30:00,5.3,5.33,5.29,5.33,667000.0,4.8424,4.8698,4.8333,4.8698,667000.0
2009-09-29 15:00:00,5.33,5.34,5.32,5.32,454000.0,4.8698,4.879,4.8607,4.8607,454000.0
2009-09-29 15:30:00,5.32,5.35,5.3,5.35,2084500.0,4.8607,4.8881,4.8424,4.8881,2084500.0
2009-09-30 09:30:00,5.37,5.37,5.26,5.26,326000.0,4.9064,4.9064,4.8059,4.8059,326000.0
2009-09-30 10:00:00,5.25,5.28,5.25,5.27,418500.0,4.7967,4.8241,4.7967,4.815,418500.0
2009-09-30 10:30:00,5.27,5.28,5.26,5.27,377500.0,4.815,4.8241,4.8059,4.815,377500.0
2009-09-30 11:00:00,5.27,5.33,5.27,5.31,213000.0,4.815,4.8698,4.815,4.8515,213000.0
2009-09-30 11:30:00,5.31,5.32,5.28,5.29,140000.0,4.8515,4.8607,4.8241,4.8333,140000.0
2009-09-30 12:00:00,5.29,5.31,5.26,5.31,286500.0,4.8333,4.8515,4.8059,4.8515,286500.0
2009-09-30 12:30:00,5.31,5.35,5.31,5.35,150500.0,4.8515,4.8881,4.8515,4.8881,150500.0
2009-09-30 13:00:00,5.35,5.37,5.33,5.35,200500.0,4.8881,4.9064,4.8698,4.8881,200500.0
2009-09-30 13:30:00,5.35,5.35,5.32,5.33,148500.0,4.8881,4.8881,4.8607,4.8698,148500.0
2009-09-30 14:00:00,5.33,5.35,5.32,5.35,139000.0,4.8698,4.8881,4.8607,4.8881,139000.0
2009-09-30 14:30:00,5.35,5.36,5.32,5.32,197500.0,4.8881,4.8972,4.8607,4.8607,197500.0
2009-09-30 15:00:00,5.32,5.32,5.28,5.29,280500.0,4.8607,4.8607,4.8241,4.8333,280500.0
2009-09-30 15:30:00,5.29,5.32,5.28,5.31,520000.0,4.8333,4.8607,4.8241,4.8515,520000.0
2009-10-01 09:30:00,5.25,5.27,5.21,5.26,261000.0,4.7967,4.815,4.7602,4.8059,261000.0
2009-10-01 10:00:00,5.27,5.28,5.25,5.26,249000.0,4.815,4.8241,4.7967,4.8059,249000.0
2009-10-01 10:30:00,5.26,5.28,5.26,5.27,142500.0,4.8059,4.8241,4.8059,4.815,142500.0
2009-10-01 11:00:00,5.27,5.28,5.2,5.21,402500.0,4.815,4.8241,4.751,4.7602,402500.0
2009-10-01 11:30:00,5.21,5.25,5.2,5.24,189000.0,4.7602,4.7967,4.751,4.7876,189000.0
2009-10-01 12:00:00,5.24,5.27,5.23,5.26,156500.0,4.7876,4.815,4.7784,4.8059,156500.0
2009-10-01 12:30:00,5.26,5.26,5.24,5.24,86500.0,4.8059,4.8059,4.7876,4.7876,86500.0
2009-10-01 13:00:00,5.24,5.24,5.23,5.23,128500.0,4.7876,4.7876,4.7784,4.7784,128500.0
2009-10-01 13:30:00,5.23,5.24,5.22,5.23,187500.0,4.7784,4.7876,4.7693,4.7784,187500.0
2009-10-01 14:00:00,5.23,5.24,5.23,5.24,138000.0,4.7784,4.7876,4.7784,4.7876,138000.0
2009-10-01 14:30:00,5.24,5.25,5.24,5.25,154000.0,4.7876,4.7967,4.7876,4.7967,154000.0
2009-10-01 15:00:00,5.24,5.25,5.22,5.23,314500.0,4.7876,4.7967,4.7693,4.7784,314500.0
2009-10-01 15:30:00,5.22,5.24,5.21,5.22,676000.0,4.7693,4.7876,4.7602,4.7693,676000.0
2009-10-02 09:30:00,5.16,5.29,5.16,5.29,411500.0,4.7145,4.8333,4.7145,4.8333,411500.0
2009-10-02 10:00:00,5.29,5.31,5.27,5.27,327500.0,4.8333,4.8515,4.815,4.815,327500.0
2009-10-02 10:30:00,5.27,5.29,5.22,5.24,184000.0,4.815,4.8333,4.7693,4.7876,184000.0
2009-10-02 11:00:00,5.24,5.26,5.23,5.26,187500.0,4.7876,4.8059,4.7784,4.8059,187500.0
2009-10-02 11:30:00,5.26,5.27,5.24,5.24,87000.0,4.8059,4.815,4.7876,4.7876,87000.0
2009-10-02 12:00:00,5.25,5.28,5.25,5.27,69500.0,4.7967,4.8241,4.7967,4.815,69500.0
2009-10-02 12:30:00,5.27,5.28,5.26,5.28,92000.0,4.815,4.8241,4.8059,4.8241,92000.0
2009-10-02 13:00:00,5.28,5.29,5.27,5.28,108500.0,4.8241,4.8333,4.815,4.8241,108500.0
2009-10-02 13:30:00,5.28,5.29,5.28,5.28,162000.0,4.8241,4.8333,4.8241,4.8241,162000.0
2009-10-02 14:00:00,5.28,5.28,5.28,5.28,103500.0,4.8241,4.8241,4.8241,4.8241,103500.0
2009-10-02 14:30:00,5.28,5.28,5.28,5.28,100000.0,4.8241,4.8241,4.8241,4.8241,100000.0
2009-10-02 15:00:00,5.28,5.28,5.27,5.27,219500.0,4.8241,4.8241,4.815,4.815,219500.0
2009-10-02 15:30:00,5.27,5.28,5.26,5.27,602500.0,4.815,4.8241,4.8059,4.815,602500.0
2009-10-05 09:30:00,5.3,5.3,5.25,5.28,161000.0,4.8424,4.8424,4.7967,4.8241,161000.0
2009-10-05 10:00:00,5.28,5.29,5.24,5.25,357000.0,4.8241,4.8333,4.7876,4.7967,357000.0
2009-10-05 10:30:00,5.26,5.27,5.23,5.24,251000.0,4.8059,4.815,4.7784,4.7876,251000.0
2009-10-05 11:00:00,5.24,5.25,5.23,5.23,241000.0,4.7876,4.7967,4.7784,4.7784,241000.0
2009-10-05 11:30:00,5.24,5.25,5.23,5.25,142500.0,4.7876,4.7967,4.7784,4.7967,142500.0
2009-10-05 12:00:00,5.25,5.26,5.24,5.25,79500.0,4.7967,4.8059,4.7876,4.7967,79500.0
2009-10-05 12:30:00,5.25,5.26,5.24,5.25,77000.0,4.7967,4.8059,4.7876,4.7967,77000.0
2009-10-05 13:00:00,5.24,5.27,5.24,5.27,111000.0,4.7876,4.815,4.7876,4.815,111000.0
2009-10-05 13:30:00,5.27,5.27,5.26,5.26,75000.0,4.815,4.815,4.8059,4.8059,75000.0
2009-10-05 14:00:00,5.26,5.27,5.25,5.27,132000.0,4.8059,4.815,4.7967,4.815,132000.0
2009-10-05 14:30:00,5.27,5.29,5.27,5.29,158000.0,4.815,4.8333,4.815,4.8333,158000.0
2009-10-05 15:00:00,5.28,5.29,5.27,5.27,179000.0,4.8241,4.8333,4.815,4.815,179000.0
2009-10-05 15:30:00,5.27,5.28,5.26,5.28,698000.0,4.815,4.8241,4.8059,4.8241,698000.0
2009-10-06 09:30:00,5.29,5.33,5.29,5.29,250500.0,4.8333,4.8698,4.8333,4.8333,250500.0
2009-10-06 10:00:00,5.29,5.33,5.29,5.31,125500.0,4.8333,4.8698,4.8333,4.8515,125500.0
2009-10-06 10:30:00,5.3,5.32,5.3,5.31,43000.0,4.8424,4.8607,4.8424,4.8515,43000.0
2009-10-06 11:00:00,5.31,5.31,5.3,5.31,145500.0,4.8515,4.8515,4.8424,4.8515,145500.0
2009-10-06 11:30:00,5.32,5.35,5.31,5.35,117500.0,4.8607,4.8881,4.8515,4.8881,117500.0
2009-10-06 12:00:00,5.34,5.35,5.34,5.34,59000.0,4.879,4.8881,4.879,4.879,59000.0
2009-10-06 12:30:00,5.34,5.36,5.34,5.35,88000.0,4.879,4.8972,4.879,4.8881,88000.0
2009-10-06 13:00:00,5.35,5.35,5.34,5.35,41000.0,4.8881,4.8881,4.879,4.8881,41000.0
2009-10-06 13:30:00,5.35,5.35,5.34,5.34,104000.0,4.8881,4.8881,4.879,4.879,104000.0
2009-10-06 14:00:00,5.34,5.34,5.31,5.32,125000.0,4.879,4.879,4.8515,4.8607,125000.0
2009-10-06 14:30:00,5.32,5.34,5.32,5.34,124000.0,4.8607,4.879,4.8607,4.879,124000.0
2009-10-06 15:00:00,5.34,5.37,5.33,5.35,144000.0,4.879,4.9064,4.8698,4.8881,144000.0
2009-10-06 15:30:00,5.35,5.36,5.33,5.36,288000.0,4.8881,4.8972,4.8698,4.8972,288000.0
2009-10-07 09:30:00,5.32,5.37,5.31,5.34,101000.0,4.8607,4.9064,4.8515,4.879,101000.0
2009-10-07 10:00:00,5.34,5.36,5.32,5.33,203000.0,4.879,4.8972,4.8607,4.8698,203000.0
2009-10-07 10:30:00,5.33,5.33,5.3,5.31,51500.0,4.8698,4.8698,4.8424,4.8515,51500.0
2009-10-07 11:00:00,5.32,5.35,5.31,5.31,198000.0,4.8607,4.8881,4.8515,4.8515,198000.0
2009-10-07 11:30:00,5.31,5.31,5.27,5.28,127000.0,4.8515,4.8515,4.815,4.8241,127000.0
2009-10-07 12:00:00,5.28,5.31,5.28,5.31,38000.0,4.8241,4.8515,4.8241,4.8515,38000.0
2009-10-07 12:30:00,5.31,5.31,5.28,5.29,60500.0,4.8515,4.8515,4.8241,4.8333,60500.0
2009-10-07 13:00:00,5.29,5.29,5.27,5.27,67000.0,4.8333,4.8333,4.815,4.815,67000.0
2009-10-07 13:30:00,5.27,5.28,5.26,5.27,116000.0,4.815,4.8241,4.8059,4.815,116000.0
2009-10-07 14:00:00,5.28,5.28,5.26,5.27,157500.0,4.8241,4.8241,4.8059,4.815,157500.0
2009-10-07 14:30:00,5.27,5.28,5.26,5.26,174000.0,4.815,4.8241,4.8059,4.8059,174000.0
2009-10-07 15:00:00,5.26,5.27,5.25,5.26,146000.0,4.8059,4.815,4.7967,4.8059,146000.0
2009-10-07 15:30:00,5.27,5.29,5.26,5.29,434000.0,4.815,4.8333,4.8059,4.8333,434000.0
2009-10-08 09:30:00,5.35,5.35,5.26,5.32,321000.0,4.8881,4.8881,4.8059,4.8607,321000.0
2009-10-08 10:00:00,5.32,5.33,5.3,5.31,169000.0,4.8607,4.8698,4.8424,4.8515,169000.0
2009-10-08 10:30:00,5.31,5.33,5.3,5.3,109500.0,4.8515,4.8698,4.8424,4.8424,109500.0
2009-10-08 11:00:00,5.3,5.34,5.3,5.34,78000.0,4.8424,4.879,4.8424,4.879,78000.0
2009-10-08 11:30:00,5.34,5.34,5.3,5.3,157000.0,4.879,4.879,4.8424,4.8424,157000.0
2009-10-08 12:00:00,5.3,5.32,5.3,5.32,139500.0,4.8424,4.8607,4.8424,4.8607,139500.0
2009-10-08 12:30:00,5.32,5.32,5.31,5.32,35000.0,4.8607,4.8607,4.8515,4.8607,35000.0
2009-10-08 13:00:00,5.31,5.32,5.29,5.3,115500.0,4.8515,4.8607,4.8333,4.8424,115500.0
2009-10-08 13:30:00,5.3,5.3,5.28,5.29,116000.0,4.8424,4.8424,4.8241,4.8333,116000.0
2009-10-08 14:00:00,5.29,5.3,5.28,5.3,114500.0,4.8333,4.8424,4.8241,4.8424,114500.0
2009-10-08 14:30:00,5.3,5.32,5.3,5.31,114500.0,4.8424,4.8607,4.8424,4.8515,114500.0
2009-10-08 15:00:00,5.31,5.32,5.3,5.31,182000.0,4.8515,4.8607,4.8424,4.8515,182000.0
2009-10-08 15:30:00,5.31,5.31,5.3,5.3,498500.0,4.8515,4.8515,4.8424,4.8424,498500.0
2009-10-09 09:30:00,5.3,5.32,5.29,5.32,264500.0,4.8424,4.8607,4.8333,4.8607,264500.0
2009-10-09 10:00:00,5.32,5.34,5.31,5.33,117500.0,4.8607,4.879,4.8515,4.8698,117500.0
2009-10-09 10:30:00,5.33,5.36,5.33,5.35,118500.0,4.8698,4.8972,4.8698,4.8881,118500.0
2009-10-09 11:00:00,5.35,5.35,5.33,5.34,58000.0,4.8881,4.8881,4.8698,4.879,58000.0
2009-10-09 11:30:00,5.34,5.34,5.31,5.31,63500.0,4.879,4.879,4.8515,4.8515,63500.0
2009-10-09 12:00:00,5.31,5.32,5.31,5.31,35500.0,4.8515,4.8607,4.8515,4.8515,35500.0
2009-10-09 12:30:00,5.31,5.31,5.3,5.31,62000.0,4.8515,4.8515,4.8424,4.8515,62000.0
2009-10-09 13:00:00,5.31,5.33,5.31,5.33,35500.0,4.8515,4.8698,4.8515,4.8698,35500.0
2009-10-09 13:30:00,5.33,5.33,5.32,5.33,27500.0,4.8698,4.8698,4.8607,4.8698,27500.0
2009-10-09 14:00:00,5.33,5.33,5.32,5.33,28500.0,4.8698,4.8698,4.8607,4.8698,28500.0
2009-10-09 14:30:00,5.33,5.33,5.31,5.32,54000.0,4.8698,4.8698,4.8515,4.8607,54000.0
2009-10-09 15:00:00,5.32,5.34,5.32,5.33,107000.0,4.8607,4.879,4.8607,4.8698,107000.0
2009-10-09 15:30:00,5.33,5.34,5.31,5.32,521000.0,4.8698,4.879,4.8515,4.8607,521000.0
2009-10-12 09:30:00,5.36,5.36,5.29,5.31,134500.0,4.8972,4.8972,4.8333,4.8515,134500.0
2009-10-12 10:00:00,5.31,5.32,5.3,5.31,49500.0,4.8515,4.8607,4.8424,4.8515,49500.0
2009-10-12 10:30:00,5.31,5.32,5.3,5.3,72000.0,4.8515,4.8607,4.8424,4.8424,72000.0
2009-10-12 11:00:00,5.3,5.31,5.3,5.3,51500.0,4.8424,4.8515,4.8424,4.8424,51500.0
2009-10-12 11:30:00,5.3,5.3,5.29,5.3,38500.0,4.8424,4.8424,4.8333,4.8424,38500.0
2009-10-12 12:00:00,5.3,5.3,5.3,5.3,29500.0,4.8424,4.8424,4.8424,4.8424,29500.0
2009-10-12 12:30:00,5.29,5.3,5.28,5.28,40000.0,4.8333,4.8424,4.8241,4.8241,40000.0
2009-10-12 13:00:00,5.28,5.28,5.28,5.28,30500.0,4.8241,4.8241,4.8241,4.8241,30500.0
2009-10-12 13:30:00,5.28,5.28,5.28,5.28,28000.0,4.8241,4.8241,4.8241,4.8241,28000.0
2009-10-12 14:00:00,5.28,5.28,5.25,5.25,119500.0,4.8241,4.8241,4.7967,4.7967,119500.0
2009-10-12 14:30:00,5.25,5.25,5.24,5.25,178500.0,4.7967,4.7967,4.7876,4.7967,178500.0
2009-10-12 15:00:00,5.25,5.27,5.25,5.27,65000.0,4.7967,4.815,4.7967,4.815,65000.0
2009-10-12 15:30:00,5.27,5.28,5.24,5.26,195000.0,4.815,4.8241,4.7876,4.8059,195000.0
2009-10-13 09:30:00,5.27,5.27,5.22,5.22,97000.0,4.815,4.815,4.7693,4.7693,97000.0
2009-10-13 10:00:00,5.22,5.22,5.19,5.21,128000.0,4.7693,4.7693,4.7419,4.7602,128000.0
2009-10-13 10:30:00,5.22,5.25,5.22,5.25,54500.0,4.7693,4.7967,4.7693,4.7967,54500.0
2009-10-13 11:00:00,5.25,5.25,5.23,5.24,37500.0,4.7967,4.7967,4.7784,4.7876,37500.0
2009-10-13 11:30:00,5.24,5.28,5.23,5.28,34500.0,4.7876,4.8241,4.7784,4.8241,34500.0
2009-10-13 12:00:00,5.28,5.28,5.25,5.25,21000.0,4.8241,4.8241,4.7967,4.7967,21000.0
2009-10-13 12:30:00,5.25,5.26,5.25,5.25,26000.0,4.7967,4.8059,4.7967,4.7967,26000.0
2009-10-13 13:00:00,5.25,5.26,5.25,5.25,11500.0,4.7967,4.8059,4.7967,4.7967,11500.0
2009-10-13 13:30:00,5.25,5.25,5.23,5.25,26500.0,4.7967,4.7967,4.7784,4.7967,26500.0
2009-10-13 14:00:00,5.25,5.25,5.22,5.23,307000.0,4.7967,4.7967,4.7693,4.7784,307000.0
2009-10-13 14:30:00,5.24,5.24,5.23,5.23,44000.0,4.7876,4.7876,4.7784,4.7784,44000.0
2009-10-13 15:00:00,5.23,5.26,5.23,5.24,195500.0,4.7784,4.8059,4.7784,4.7876,195500.0
2009-10-13 15:30:00,5.24,5.26,5.24,5.26,173000.0,4.7876,4.8059,4.7876,4.8059,173000.0
2009-10-14 09:30:00,5.3,5.31,5.24,5.29,164500.0,4.8424,4.8515,4.7876,4.8333,164500.0
2009-10-14 10:00:00,5.29,5.29,5.28,5.28,89000.0,4.8333,4.8333,4.8241,4.8241,89000.0
2009-10-14 10:30:00,5.28,5.33,5.28,5.3,86500.0,4.8241,4.8698,4.8241,4.8424,86500.0
2009-10-14 11:00:00,5.3,5.32,5.3,5.32,71500.0,4.8424,4.8607,4.8424,4.8607,71500.0
2009-10-14 11:30:00,5.32,5.32,5.31,5.31,38000.0,4.8607,4.8607,4.8515,4.8515,38000.0
2009-10-14 12:00:00,5.31,5.31,5.29,5.3,49500.0,4.8515,4.8515,4.8333,4.8424,49500.0
2009-10-14 12:30:00,5.3,5.3,5.29,5.3,54000.0,4.8424,4.8424,4.8333,4.8424,54000.0
2009-10-14 13:00:00,5.3,5.31,5.29,5.29,204000.0,4.8424,4.8515,4.8333,4.8333,204000.0
2009-10-14 13:30:00,5.29,5.3,5.29,5.3,88000.0,4.8333,4.8424,4.8333,4.8424,88000.0
2009-10-14 14:00:00,5.3,5.31,5.29,5.3,92000.0,4.8424,4.8515,4.8333,4.8424,92000.0
2009-10-14 14:30:00,5.29,5.31,5.29,5.31,46000.0,4.8333,4.8515,4.8333,4.8515,46000.0
2009-10-14 15:00:00,5.31,5.35,5.31,5.34,109500.0,4.8515,4.8881,4.8515,4.879,109500.0
2009-10-14 15:30:00,5.35,5.35,5.33,5.35,174500.0,4.8881,4.8881,4.8698,4.8881,174500.0
2009-10-15 09:30:00,5.33,5.38,5.27,5.37,92500.0,4.8698,4.9155,4.815,4.9064,92500.0
2009-10-15 10:00:00,5.37,5.37,5.34,5.36,168000.0,4.9064,4.9064,4.879,4.8972,168000.0
2009-10-15 10:30:00,5.36,5.37,5.35,5.37,79000.0,4.8972,4.9064,4.8881,4.9064,79000.0
2009-10-15 11:00:00,5.37,5.38,5.36,5.36,67500.0,4.9064,4.9155,4.8972,4.8972,67500.0
2009-10-15 11:30:00,5.36,5.39,5.36,5.39,119500.0,4.8972,4.9246,4.8972,4.9246,119500.0
2009-10-15 12:00:00,5.39,5.4,5.38,5.4,110000.0,4.9246,4.9338,4.9155,4.9338,110000.0
2009-10-15 12:30:00,5.4,5.4,5.39,5.39,124000.0,4.9338,4.9338,4.9246,4.9246,124000.0
2009-10-15 13:00:00,5.39,5.39,5.38,5.39,104000.0,4.9246,4.9246,4.9155,4.9246,104000.0
2009-10-15 13:30:00,5.39,5.41,5.38,5.41,372000.0,4.9246,4.9429,4.9155,4.9429,372000.0
2009-10-15 14:00:00,5.41,5.41,5.4,5.4,77500.0,4.9429,4.9429,4.9338,4.9338,77500.0
2009-10-15 14:30:00,5.4,5.42,5.4,5.42,87500.0,4.9338,4.952,4.9338,4.952,87500.0
2009-10-15 15:00:00,5.42,5.42,5.4,5.4,141000.0,4.952,4.952,4.9338,4.9338,141000.0
2009-10-15 15:30:00,5.4,5.42,5.4,5.42,339000.0,4.9338,4.952,4.9338,4.952,339000.0
2009-10-16 09:30:00,5.39,5.39,5.34,5.34,456500.0,4.9246,4.9246,4.879,4.879,456500.0
2009-10-16 10:00:00,5.34,5.38,5.3,5.35,213000.0,4.879,4.9155,4.8424,4.8881,213000.0
2009-10-16 10:30:00,5.36,5.36,5.34,5.35,165500.0,4.8972,4.8972,4.879,4.8881,165500.0
2009-10-16 11:00:00,5.35,5.4,5.35,5.4,215500.0,4.8881,4.9338,4.8881,4.9338,215500.0
2009-10-16 11:30:00,5.4,5.4,5.38,5.4,231500.0,4.9338,4.9338,4.9155,4.9338,231500.0
2009-10-16 12:00:00,5.4,5.41,5.39,5.39,139000.0,4.9338,4.9429,4.9246,4.9246,139000.0
2009-10-16 12:30:00,5.39,5.4,5.39,5.4,192000.0,4.9246,4.9338,4.9246,4.9338,192000.0
2009-10-16 13:00:00,5.4,5.42,5.4,5.42,142000.0,4.9338,4.952,4.9338,4.952,142000.0
2009-10-16 13:30:00,5.42,5.42,5.41,5.41,68500.0,4.952,4.952,4.9429,4.9429,68500.0
2009-10-16 14:00:00,5.41,5.42,5.4,5.41,65500.0,4.9429,4.952,4.9338,4.9429,65500.0
2009-10-16 14:30:00,5.41,5.41,5.4,5.4,191500.0,4.9429,4.9429,4.9338,4.9338,191500.0
2009-10-16 15:00:00,5.4,5.43,5.4,5.43,147500.0,4.9338,4.9612,4.9338,4.9612,147500.0
2009-10-16 15:30:00,5.43,5.44,5.43,5.44,407500.0,4.9612,4.9703,4.9612,4.9703,407500.0
2009-10-19 09:30:00,5.44,5.44,5.38,5.4,258000.0,4.9703,4.9703,4.9155,4.9338,258000.0
2009-10-19 10:00:00,5.4,5.42,5.4,5.41,80000.0,4.9338,4.952,4.9338,4.9429,80000.0
2009-10-19 10:30:00,5.42,5.43,5.41,5.43,66500.0,4.952,4.9612,4.9429,4.9612,66500.0
2009-10-19 11:00:00,5.43,5.45,5.42,5.45,69000.0,4.9612,4.9795,4.952,4.9795,69000.0
2009-10-19 11:30:00,5.45,5.46,5.44,5.45,61500.0,4.9795,4.9886,4.9703,4.9795,61500.0
2009-10-19 12:00:00,5.45,5.45,5.45,5.45,19500.0,4.9795,4.9795,4.9795,4.9795,19500.0
2009-10-19 12:30:00,5.45,5.46,5.45,5.46,21500.0,4.9795,4.9886,4.9795,4.9886,21500.0
2009-10-19 13:00:00,5.46,5.46,5.44,5.44,33500.0,4.9886,4.9886,4.9703,4.9703,33500.0
2009-10-19 13:30:00,5.44,5.46,5.44,5.45,93000.0,4.9703,4.9886,4.9703,4.9795,93000.0
2009-10-19 14:00:00,5.45,5.46,5.43,5.44,748500.0,4.9795,4.9886,4.9612,4.9703,748500.0
2009-10-19 14:30:00,5.44,5.44,5.42,5.43,158500.0,4.9703,4.9703,4.952,4.9612,158500.0
2009-10-19 15:00:00,5.43,5.44,5.43,5.43,80500.0,4.9612,4.9703,4.9612,4.9612,80500.0
2009-10-19 15:30:00,5.43,5.44,5.42,5.43,271000.0,4.9612,4.9703,4.952,4.9612,271000.0
2009-10-20 09:30:00,5.42,5.45,5.36,5.41,192500.0,4.952,4.9795,4.8972,4.9429,192500.0
2009-10-20 10:00:00,5.41,5.42,5.4,5.41,140000.0,4.9429,4.952,4.9338,4.9429,140000.0
2009-10-20 10:30:00,5.42,5.44,5.41,5.44,40000.0,4.952,4.9703,4.9429,4.9703,40000.0
2009-10-20 11:00:00,5.43,5.45,5.42,5.44,54000.0,4.9612,4.9795,4.952,4.9703,54000.0
2009-10-20 11:30:00,5.44,5.44,5.42,5.43,189500.0,4.9703,4.9703,4.952,4.9612,189500.0
2009-10-20 12:00:00,5.43,5.44,5.42,5.43,122500.0,4.9612,4.9703,4.952,4.9612,122500.0
2009-10-20 12:30:00,5.43,5.43,5.41,5.41,67500.0,4.9612,4.9612,4.9429,4.9429,67500.0
2009-10-20 13:00:00,5.42,5.43,5.41,5.41,45500.0,4.952,4.9612,4.9429,4.9429,45500.0
2009-10-20 13:30:00,5.41,5.41,5.39,5.4,124000.0,4.9429,4.9429,4.9246,4.9338,124000.0
2009-10-20 14:00:00,5.39,5.41,5.39,5.4,87000.0,4.9246,4.9429,4.9246,4.9338,87000.0
2009-10-20 14:30:00,5.39,5.42,5.39,5.41,104000.0,4.9246,4.952,4.9246,4.9429,104000.0
2009-10-20 15:00:00,5.41,5.43,5.41,5.43,118500.0,4.9429,4.9612,4.9429,4.9612,118500.0
2009-10-20 15:30:00,5.42,5.43,5.42,5.42,191000.0,4.952,4.9612,4.952,4.952,191000.0
2009-10-21 09:30:00,5.39,5.47,5.37,5.46,201000.0,4.9246,4.9977,4.9064,4.9886,201000.0
2009-10-21 10:00:00,5.46,5.49,5.45,5.49,113000.0,4.9886,5.016,4.9795,5.016,113000.0
2009-10-21 10:30:00,5.49,5.51,5.47,5.49,142000.0,5.016,5.0343,4.9977,5.016,142000.0
2009-10-21 11:00:00,5.5,5.5,5.48,5.49,111000.0,5.0251,5.0251,5.0069,5.016,111000.0
2009-10-21 11:30:00,5.49,5.5,5.48,5.5,176500.0,5.016,5.0251,5.0069,5.0251,176500.0
2009-10-21 12:00:00,5.5,5.51,5.5,5.51,108500.0,5.0251,5.0343,5.0251,5.0343,108500.0
2009-10-21 12:30:00,5.51,5.53,5.5,5.53,92500.0,5.0343,5.0525,5.0251,5.0525,92500.0
2009-10-21 13:00:00,5.52,5.52,5.52,5.52,117000.0,5.0434,5.0434,5.0434,5.0434,117000.0
2009-10-21 13:30:00,5.52,5.53,5.51,5.53,138500.0,5.0434,5.0525,5.0343,5.0525,138500.0
2009-10-21 14:00:00,5.53,5.54,5.52,5.52,130000.0,5.0525,5.0617,5.0434,5.0434,130000.0
2009-10-21 14:30:00,5.52,5.53,5.51,5.53,107500.0,5.0434,5.0525,5.0343,5.0525,107500.0
2009-10-21 15:00:00,5.53,5.53,5.5,5.51,302000.0,5.0525,5.0525,5.0251,5.0343,302000.0
2009-10-21 15:30:00,5.51,5.52,5.45,5.46,793000.0,5.0343,5.0434,4.9795,4.9886,793000.0
2009-10-22 09:30:00,5.45,5.45,5.36,5.41,255500.0,4.9795,4.9795,4.8972,4.9429,255500.0
2009-10-22 10:00:00,5.41,5.45,5.39,5.44,154000.0,4.9429,4.9795,4.9246,4.9703,154000.0
2009-10-22 10:30:00,5.45,5.48,5.44,5.47,71000.0,4.9795,5.0069,4.9703,4.9977,71000.0
2009-10-22 11:00:00,5.47,5.47,5.42,5.42,54000.0,4.9977,4.9977,4.952,4.952,54000.0
2009-10-22 11:30:00,5.42,5.43,5.41,5.43,35500.0,4.952,4.9612,4.9429,4.9612,35500.0
2009-10-22 12:00:00,5.43,5.43,5.42,5.42,89500.0,4.9612,4.9612,4.952,4.952,89500.0
2009-10-22 12:30:00,5.42,5.43,5.42,5.42,37500.0,4.952,4.9612,4.952,4.952,37500.0
2009-10-22 13:00:00,5.42,5.42,5.41,5.41,31500.0,4.952,4.952,4.9429,4.9429,31500.0
2009-10-22 13:30:00,5.41,5.42,5.4,5.42,85000.0,4.9429,4.952,4.9338,4.952,85000.0
2009-10-22 14:00:00,5.42,5.46,5.42,5.46,223500.0,4.952,4.9886,4.952,4.9886,223500.0
2009-10-22 14:30:00,5.46,5.47,5.45,5.46,61000.0,4.9886,4.9977,4.9795,4.9886,61000.0
2009-10-22 15:00:00,5.46,5.47,5.44,5.45,296000.0,4.9886,4.9977,4.9703,4.9795,296000.0
2009-10-22 15:30:00,5.45,5.45,5.42,5.43,233000.0,4.9795,4.9795,4.952,4.9612,233000.0
2009-10-23 09:30:00,5.44,5.45,5.38,5.45,111000.0,4.9703,4.9795,4.9155,4.9795,111000.0
2009-10-23 10:00:00,5.46,5.47,5.39,5.43,99500.0,4.9886,4.9977,4.9246,4.9612,99500.0
2009-10-23 10:30:00,5.43,5.44,5.42,5.42,93000.0,4.9612,4.9703,4.952,4.952,93000.0
2009-10-23 11:00:00,5.43,5.44,5.41,5.42,136000.0,4.9612,4.9703,4.9429,4.952,136000.0
2009-10-23 11:30:00,5.42,5.46,5.41,5.46,101500.0,4.952,4.9886,4.9429,4.9886,101500.0
2009-10-23 12:00:00,5.46,5.46,5.41,5.41,81000.0,4.9886,4.9886,4.9429,4.9429,81000.0
2009-10-23 12:30:00,5.41,5.44,5.41,5.42,63500.0,4.9429,4.9703,4.9429,4.952,63500.0
2009-10-23 13:00:00,5.42,5.43,5.4,5.4,54500.0,4.952,4.9612,4.9338,4.9338,54500.0
2009-10-23 13:30:00,5.4,5.4,5.38,5.4,99500.0,4.9338,4.9338,4.9155,4.9338,99500.0
2009-10-23 14:00:00,5.4,5.4,5.38,5.4,46000.0,4.9338,4.9338,4.9155,4.9338,46000.0
2009-10-23 14:30:00,5.39,5.41,5.38,5.38,60000.0,4.9246,4.9429,4.9155,4.9155,60000.0
2009-10-23 15:00:00,5.38,5.4,5.36,5.37,252000.0,4.9155,4.9338,4.8972,4.9064,252000.0
2009-10-23 15:30:00,5.37,5.37,5.34,5.35,523500.0,4.9064,4.9064,4.879,4.8881,523500.0
2009-10-26 09:30:00,5.35,5.48,5.35,5.48,215500.0,4.8881,5.0069,4.8881,5.0069,215500.0
2009-10-26 10:00:00,5.49,5.5,5.48,5.48,160500.0,5.016,5.0251,5.0069,5.0069,160500.0
2009-10-26 10:30:00,5.48,5.5,5.48,5.5,156000.0,5.0069,5.0251,5.0069,5.0251,156000.0
2009-10-26 11:00:00,5.5,5.51,5.48,5.48,130500.0,5.0251,5.0343,5.0069,5.0069,130500.0
2009-10-26 11:30:00,5.48,5.48,5.44,5.45,457500.0,5.0069,5.0069,4.9703,4.9795,457500.0
2009-10-26 12:00:00,5.45,5.47,5.44,5.45,247000.0,4.9795,4.9977,4.9703,4.9795,247000.0
2009-10-26 12:30:00,5.45,5.46,5.45,5.45,144000.0,4.9795,4.9886,4.9795,4.9795,144000.0
2009-10-26 13:00:00,5.44,5.44,5.4,5.41,106500.0,4.9703,4.9703,4.9338,4.9429,106500.0
2009-10-26 13:30:00,5.41,5.43,5.4,5.4,86000.0,4.9429,4.9612,4.9338,4.9338,86000.0
2009-10-26 14:00:00,5.4,5.41,5.38,5.4,125500.0,4.9338,4.9429,4.9155,4.9338,125500.0
2009-10-26 14:30:00,5.41,5.42,5.38,5.41,112500.0,4.9429,4.952,4.9155,4.9429,112500.0
2009-10-26 15:00:00,5.4,5.41,5.37,5.37,158500.0,4.9338,4.9429,4.9064,4.9064,158500.0
2009-10-26 15:30:00,5.37,5.42,5.37,5.41,410500.0,4.9064,4.952,4.9064,4.9429,410500.0
2009-10-27 09:30:00,5.41,5.49,5.41,5.46,146000.0,4.9429,5.016,4.9429,4.9886,146000.0
2009-10-27 10:00:00,5.45,5.45,5.39,5.44,125000.0,4.9795,4.9795,4.9246,4.9703,125000.0
2009-10-27 10:30:00,5.44,5.47,5.42,5.46,122000.0,4.9703,4.9977,4.952,4.9886,122000.0
2009-10-27 11:00:00,5.46,5.46,5.4,5.41,99500.0,4.9886,4.9886,4.9338,4.9429,99500.0
2009-10-27 11:30:00,5.41,5.43,5.41,5.42,87500.0,4.9429,4.9612,4.9429,4.952,87500.0
2009-10-27 12:00:00,5.42,5.42,5.4,5.41,61500.0,4.952,4.952,4.9338,4.9429,61500.0
2009-10-27 12:30:00,5.41,5.41,5.39,5.41,105500.0,4.9429,4.9429,4.9246,4.9429,105500.0
2009-10-27 13:00:00,5.4,5.43,5.4,5.4,203000.0,4.9338,4.9612,4.9338,4.9338,203000.0
2009-10-27 13:30:00,5.4,5.41,5.39,5.4,104000.0,4.9338,4.9429,4.9246,4.9338,104000.0
2009-10-27 14:00:00,5.4,5.43,5.39,5.43,105500.0,4.9338,4.9612,4.9246,4.9612,105500.0
2009-10-27 14:30:00,5.42,5.43,5.4,5.41,99500.0,4.952,4.9612,4.9338,4.9429,99500.0
2009-10-27 15:00:00,5.42,5.42,5.4,5.4,243500.0,4.952,4.952,4.9338,4.9338,243500.0
2009-10-27 15:30:00,5.4,5.44,5.39,5.39,520000.0,4.9338,4.9703,4.9246,4.9246,520000.0
2009-10-28 09:30:00,5.36,5.38,5.32,5.36,208500.0,4.8972,4.9155,4.8607,4.8972,208500.0
2009-10-28 10:00:00,5.37,5.37,5.34,5.34,161000.0,4.9064,4.9064,4.879,4.879,161000.0
2009-10-28 10:30:00,5.34,5.36,5.3,5.31,207000.0,4.879,4.8972,4.8424,4.8515,207000.0
2009-10-28 11:00:00,5.32,5.33,5.31,5.32,59000.0,4.8607,4.8698,4.8515,4.8607,59000.0
2009-10-28 11:30:00,5.32,5.32,5.3,5.3,61500.0,4.8607,4.8607,4.8424,4.8424,61500.0
2009-10-28 12:00:00,5.3,5.31,5.29,5.3,93500.0,4.8424,4.8515,4.8333,4.8424,93500.0
2009-10-28 12:30:00,5.3,5.31,5.27,5.28,88500.0,4.8424,4.8515,4.815,4.8241,88500.0
2009-10-28 13:00:00,5.28,5.32,5.28,5.3,58500.0,4.8241,4.8607,4.8241,4.8424,58500.0
2009-10-28 13:30:00,5.29,5.31,5.28,5.28,54500.0,4.8333,4.8515,4.8241,4.8241,54500.0
2009-10-28 14:00:00,5.28,5.28,5.25,5.26,59500.0,4.8241,4.8241,4.7967,4.8059,59500.0
2009-10-28 14:30:00,5.26,5.26,5.24,5.25,61500.0,4.8059,4.8059,4.7876,4.7967,61500.0
2009-10-28 15:00:00,5.25,5.26,5.23,5.24,110000.0,4.7967,4.8059,4.7784,4.7876,110000.0
2009-10-28 15:30:00,5.24,5.25,5.21,5.23,247500.0,4.7876,4.7967,4.7602,4.7784,247500.0
2009-10-29 09:30:00,5.28,5.29,5.19,5.23,126000.0,4.8241,4.8333,4.7419,4.7784,126000.0
2009-10-29 10:00:00,5.23,5.28,5.23,5.26,96500.0,4.7784,4.8241,4.7784,4.8059,96500.0
2009-10-29 10:30:00,5.25,5.28,5.22,5.28,86000.0,4.7967,4.8241,4.7693,4.8241,86000.0
2009-10-29 11:00:00,5.28,5.29,5.27,5.29,46000.0,4.8241,4.8333,4.815,4.8333,46000.0
2009-10-29 11:30:00,5.29,5.3,5.25,5.26,47000.0,4.8333,4.8424,4.7967,4.8059,47000.0
2009-10-29 12:00:00,5.26,5.32,5.26,5.32,95500.0,4.8059,4.8607,4.8059,4.8607,95500.0
2009-10-29 12:30:00,5.31,5.31,5.29,5.29,22000.0,4.8515,4.8515,4.8333,4.8333,22000.0
2009-10-29 13:00:00,5.29,5.29,5.27,5.27,13500.0,4.8333,4.8333,4.815,4.815,13500.0
2009-10-29 13:30:00,5.27,5.28,5.27,5.27,23000.0,4.815,4.8241,4.815,4.815,23000.0
2009-10-29 14:00:00,5.27,5.28,5.27,5.28,20000.0,4.815,4.8241,4.815,4.8241,20000.0
2009-10-29 14:30:00,5.28,5.29,5.28,5.29,20000.0,4.8241,4.8333,4.8241,4.8333,20000.0
2009-10-29 15:00:00,5.29,5.3,5.29,5.29,62000.0,4.8333,4.8424,4.8333,4.8333,62000.0
2009-10-29 15:30:00,5.29,5.29,5.25,5.27,355000.0,4.8333,4.8333,4.7967,4.815,355000.0
2009-10-30 09:30:00,5.22,5.25,5.13,5.18,151500.0,4.7693,4.7967,4.6871,4.7328,151500.0
2009-10-30 10:00:00,5.18,5.21,5.18,5.21,78000.0,4.7328,4.7602,4.7328,4.7602,78000.0
2009-10-30 10:30:00,5.22,5.27,5.2,5.25,104500.0,4.7693,4.815,4.751,4.7967,104500.0
2009-10-30 11:00:00,5.25,5.27,5.22,5.22,41000.0,4.7967,4.815,4.7693,4.7693,41000.0
2009-10-30 11:30:00,5.22,5.22,5.16,5.18,32500.0,4.7693,4.7693,4.7145,4.7328,32500.0
2009-10-30 12:00:00,5.18,5.21,5.16,5.16,50000.0,4.7328,4.7602,4.7145,4.7145,50000.0
2009-10-30 12:30:00,5.17,5.18,5.12,5.14,71000.0,4.7236,4.7328,4.6779,4.6962,71000.0
2009-10-30 13:00:00,5.14,5.17,5.13,5.13,44000.0,4.6962,4.7236,4.6871,4.6871,44000.0
2009-10-30 13:30:00,5.13,5.15,5.1,5.13,83000.0,4.6871,4.7054,4.6597,4.6871,83000.0
2009-10-30 14:00:00,5.13,5.16,5.13,5.14,81000.0,4.6871,4.7145,4.6871,4.6962,81000.0
2009-10-30 14:30:00,5.14,5.16,5.12,5.16,61000.0,4.6962,4.7145,4.6779,4.7145,61000.0
2009-10-30 15:00:00,5.16,5.18,5.13,5.16,180500.0,4.7145,4.7328,4.6871,4.7145,180500.0
2009-10-30 15:30:00,5.16,5.2,5.14,5.15,479500.0,4.7145,4.751,4.6962,4.7054,479500.0
2009-11-02 09:30:00,5.16,5.2,5.08,5.08,172500.0,4.7145,4.751,4.6414,4.6414,172500.0
2009-11-02 10:00:00,5.08,5.17,5.08,5.16,127500.0,4.6414,4.7236,4.6414,4.7145,127500.0
2009-11-02 10:30:00,5.16,5.18,5.15,5.15,71000.0,4.7145,4.7328,4.7054,4.7054,71000.0
2009-11-02 11:00:00,5.14,5.22,5.14,5.21,131000.0,4.6962,4.7693,4.6962,4.7602,131000.0
2009-11-02 11:30:00,5.21,5.24,5.21,5.21,118500.0,4.7602,4.7876,4.7602,4.7602,118500.0
2009-11-02 12:00:00,5.21,5.21,5.18,5.19,57500.0,4.7602,4.7602,4.7328,4.7419,57500.0
2009-11-02 12:30:00,5.18,5.19,5.11,5.12,101500.0,4.7328,4.7419,4.6688,4.6779,101500.0
2009-11-02 13:00:00,5.11,5.17,5.1,5.16,86000.0,4.6688,4.7236,4.6597,4.7145,86000.0
2009-11-02 13:30:00,5.16,5.16,5.11,5.11,39000.0,4.7145,4.7145,4.6688,4.6688,39000.0
2009-11-02 14:00:00,5.12,5.16,5.1,5.16,140000.0,4.6779,4.7145,4.6597,4.7145,140000.0
2009-11-02 14:30:00,5.16,5.19,5.15,5.18,145000.0,4.7145,4.7419,4.7054,4.7328,145000.0
2009-11-02 15:00:00,5.18,5.19,5.15,5.16,153000.0,4.7328,4.7419,4.7054,4.7145,153000.0
2009-11-02 15:30:00,5.16,5.19,5.16,5.18,253000.0,4.7145,4.7419,4.7145,4.7328,253000.0
2009-11-03 09:30:00,5.19,5.22,5.11,5.19,215000.0,4.7419,4.7693,4.6688,4.7419,215000.0
2009-11-03 10:00:00,5.19,5.21,5.16,5.16,134500.0,4.7419,4.7602,4.7145,4.7145,134500.0
2009-11-03 10:30:00,5.16,5.19,5.16,5.17,106000.0,4.7145,4.7419,4.7145,4.7236,106000.0
2009-11-03 11:00:00,5.17,5.17,5.12,5.13,83000.0,4.7236,4.7236,4.6779,4.6871,83000.0
2009-11-03 11:30:00,5.13,5.15,5.11,5.14,59500.0,4.6871,4.7054,4.6688,4.6962,59500.0
2009-11-03 12:00:00,5.15,5.16,5.13,5.15,32500.0,4.7054,4.7145,4.6871,4.7054,32500.0
2009-11-03 12:30:00,5.15,5.19,5.15,5.18,57000.0,4.7054,4.7419,4.7054,4.7328,57000.0
2009-11-03 13:00:00,5.18,5.2,5.17,5.18,36500.0,4.7328,4.751,4.7236,4.7328,36500.0
2009-11-03 13:30:00,5.17,5.2,5.17,5.19,52000.0,4.7236,4.751,4.7236,4.7419,52000.0
2009-11-03 14:00:00,5.19,5.22,5.19,5.2,64500.0,4.7419,4.7693,4.7419,4.751,64500.0
2009-11-03 14:30:00,5.21,5.21,5.18,5.19,78500.0,4.7602,4.7602,4.7328,4.7419,78500.0
2009-11-03 15:00:00,5.19,5.2,5.18,5.19,101000.0,4.7419,4.751,4.7328,4.7419,101000.0
2009-11-03 15:30:00,5.19,5.22,5.19,5.22,247000.0,4.7419,4.7693,4.7419,4.7693,247000.0
2009-11-04 09:30:00,5.23,5.23,5.15,5.21,135000.0,4.7784,4.7784,4.7054,4.7602,135000.0
2009-11-04 10:00:00,5.2,5.28,5.2,5.27,67000.0,4.751,4.8241,4.751,4.815,67000.0
2009-11-04 10:30:00,5.27,5.28,5.26,5.26,34500.0,4.815,4.8241,4.8059,4.8059,34500.0
2009-11-04 11:00:00,5.26,5.26,5.25,5.25,37500.0,4.8059,4.8059,4.7967,4.7967,37500.0
2009-11-04 11:30:00,5.25,5.25,5.23,5.23,39500.0,4.7967,4.7967,4.7784,4.7784,39500.0
2009-11-04 12:00:00,5.23,5.24,5.21,5.22,94500.0,4.7784,4.7876,4.7602,4.7693,94500.0
2009-11-04 12:30:00,5.23,5.25,5.22,5.23,31500.0,4.7784,4.7967,4.7693,4.7784,31500.0
2009-11-04 13:00:00,5.22,5.23,5.21,5.21,26000.0,4.7693,4.7784,4.7602,4.7602,26000.0
2009-11-04 13:30:00,5.21,5.22,5.19,5.21,51500.0,4.7602,4.7693,4.7419,4.7602,51500.0
2009-11-04 14:00:00,5.21,5.25,5.18,5.18,65500.0,4.7602,4.7967,4.7328,4.7328,65500.0
2009-11-04 14:30:00,5.18,5.25,5.18,5.24,68000.0,4.7328,4.7967,4.7328,4.7876,68000.0
2009-11-04 15:00:00,5.24,5.24,5.2,5.21,122000.0,4.7876,4.7876,4.751,4.7602,122000.0
2009-11-04 15:30:00,5.22,5.22,5.15,5.15,298500.0,4.7693,4.7693,4.7054,4.7054,298500.0
2009-11-05 09:30:00,5.21,5.24,5.18,5.23,123000.0,4.7602,4.7876,4.7328,4.7784,123000.0
2009-11-05 10:00:00,5.24,5.25,5.22,5.22,163500.0,4.7876,4.7967,4.7693,4.7693,163500.0
2009-11-05 10:30:00,5.22,5.26,5.22,5.25,130000.0,4.7693,4.8059,4.7693,4.7967,130000.0
2009-11-05 11:00:00,5.25,5.25,5.23,5.24,70000.0,4.7967,4.7967,4.7784,4.7876,70000.0
2009-11-05 11:30:00,5.24,5.24,5.22,5.22,76500.0,4.7876,4.7876,4.7693,4.7693,76500.0
2009-11-05 12:00:00,5.22,5.22,5.22,5.22,56000.0,4.7693,4.7693,4.7693,4.7693,56000.0
2009-11-05 12:30:00,5.22,5.23,5.22,5.22,258500.0,4.7693,4.7784,4.7693,4.7693,258500.0
2009-11-05 13:00:00,5.22,5.24,5.22,5.22,113500.0,4.7693,4.7876,4.7693,4.7693,113500.0
2009-11-05 13:30:00,5.22,5.22,5.21,5.22,165500.0,4.7693,4.7693,4.7602,4.7693,165500.0
2009-11-05 14:00:00,5.22,5.22,5.22,5.22,321500.0,4.7693,4.7693,4.7693,4.7693,321500.0
2009-11-05 14:30:00,5.22,5.23,5.22,5.22,284000.0,4.7693,4.7784,4.7693,4.7693,284000.0
2009-11-05 15:00:00,5.22,5.24,5.22,5.23,116500.0,4.7693,4.7876,4.7693,4.7784,116500.0
2009-11-05 15:30:00,5.23,5.24,5.22,5.24,378500.0,4.7784,4.7876,4.7693,4.7876,378500.0
2009-11-06 09:30:00,5.19,5.27,5.14,5.27,160000.0,4.7419,4.815,4.6962,4.815,160000.0
2009-11-06 10:00:00,5.27,5.28,5.2,5.2,105500.0,4.815,4.8241,4.751,4.751,105500.0
2009-11-06 10:30:00,5.2,5.2,5.17,5.19,94500.0,4.751,4.751,4.7236,4.7419,94500.0
2009-11-06 11:00:00,5.18,5.19,5.16,5.19,90500.0,4.7328,4.7419,4.7145,4.7419,90500.0
2009-11-06 11:30:00,5.19,5.2,5.19,5.2,83500.0,4.7419,4.751,4.7419,4.751,83500.0
2009-11-06 12:00:00,5.2,5.2,5.18,5.19,89000.0,4.751,4.751,4.7328,4.7419,89000.0
2009-11-06 12:30:00,5.19,5.2,5.18,5.18,56500.0,4.7419,4.751,4.7328,4.7328,56500.0
2009-11-06 13:00:00,5.18,5.18,5.17,5.18,64500.0,4.7328,4.7328,4.7236,4.7328,64500.0
2009-11-06 13:30:00,5.18,5.2,5.17,5.17,82500.0,4.7328,4.751,4.7236,4.7236,82500.0
2009-11-06 14:00:00,5.17,5.2,5.17,5.19,200500.0,4.7236,4.751,4.7236,4.7419,200500.0
2009-11-06 14:30:00,5.19,5.2,5.19,5.19,70500.0,4.7419,4.751,4.7419,4.7419,70500.0
2009-11-06 15:00:00,5.19,5.2,5.18,5.2,115000.0,4.7419,4.751,4.7328,4.751,115000.0
2009-11-06 15:30:00,5.21,5.21,5.19,5.21,347500.0,4.7602,4.7602,4.7419,4.7602,347500.0
2009-11-09 09:30:00,5.25,5.31,5.23,5.24,167000.0,4.7967,4.8515,4.7784,4.7876,167000.0
2009-11-09 10:00:00,5.25,5.26,5.24,5.26,88000.0,4.7967,4.8059,4.7876,4.8059,88000.0
2009-11-09 10:30:00,5.26,5.29,5.25,5.29,97000.0,4.8059,4.8333,4.7967,4.8333,97000.0
2009-11-09 11:00:00,5.29,5.3,5.26,5.28,130500.0,4.8333,4.8424,4.8059,4.8241,130500.0
2009-11-09 11:30:00,5.29,5.29,5.27,5.29,54000.0,4.8333,4.8333,4.815,4.8333,54000.0
2009-11-09 12:00:00,5.29,5.31,5.29,5.31,82000.0,4.8333,4.8515,4.8333,4.8515,82000.0
2009-11-09 12:30:00,5.31,5.33,5.31,5.33,92000.0,4.8515,4.8698,4.8515,4.8698,92000.0
2009-11-09 13:00:00,5.33,5.34,5.32,5.32,56000.0,4.8698,4.879,4.8607,4.8607,56000.0
2009-11-09 13:30:00,5.32,5.35,5.32,5.34,74500.0,4.8607,4.8881,4.8607,4.879,74500.0
2009-11-09 14:00:00,5.34,5.34,5.33,5.33,106500.0,4.879,4.879,4.8698,4.8698,106500.0
2009-11-09 14:30:00,5.34,5.35,5.34,5.34,69500.0,4.879,4.8881,4.879,4.879,69500.0
2009-11-09 15:00:00,5.34,5.35,5.34,5.35,100000.0,4.879,4.8881,4.879,4.8881,100000.0
2009-11-09 15:30:00,5.34,5.35,5.33,5.35,188500.0,4.879,4.8881,4.8698,4.8881,188500.0
2009-11-10 09:30:00,5.31,5.44,5.31,5.43,172000.0,4.8515,4.9703,4.8515,4.9612,172000.0
2009-11-10 10:00:00,5.43,5.47,5.42,5.43,156000.0,4.9612,4.9977,4.952,4.9612,156000.0
2009-11-10 10:30:00,5.43,5.45,5.41,5.42,295500.0,4.9612,4.9795,4.9429,4.952,295500.0
2009-11-10 11:00:00,5.42,5.43,5.41,5.42,108000.0,4.952,4.9612,4.9429,4.952,108000.0
2009-11-10 11:30:00,5.42,5.44,5.41,5.43,83500.0,4.952,4.9703,4.9429,4.9612,83500.0
2009-11-10 12:00:00,5.43,5.43,5.42,5.42,68500.0,4.9612,4.9612,4.952,4.952,68500.0
2009-11-10 12:30:00,5.43,5.43,5.42,5.43,52000.0,4.9612,4.9612,4.952,4.9612,52000.0
2009-11-10 13:00:00,5.43,5.44,5.41,5.42,103500.0,4.9612,4.9703,4.9429,4.952,103500.0
2009-11-10 13:30:00,5.42,5.42,5.41,5.42,99000.0,4.952,4.952,4.9429,4.952,99000.0
2009-11-10 14:00:00,5.42,5.43,5.41,5.42,77500.0,4.952,4.9612,4.9429,4.952,77500.0
2009-11-10 14:30:00,5.43,5.45,5.43,5.44,99000.0,4.9612,4.9795,4.9612,4.9703,99000.0
2009-11-10 15:00:00,5.44,5.44,5.41,5.41,156500.0,4.9703,4.9703,4.9429,4.9429,156500.0
2009-11-10 15:30:00,5.41,5.43,5.4,5.4,305500.0,4.9429,4.9612,4.9338,4.9338,305500.0
2009-11-11 09:30:00,5.46,5.46,5.39,5.41,318000.0,4.9886,4.9886,4.9246,4.9429,318000.0
2009-11-11 10:00:00,5.41,5.46,5.4,5.44,119000.0,4.9429,4.9886,4.9338,4.9703,119000.0
2009-11-11 10:30:00,5.44,5.44,5.39,5.39,148000.0,4.9703,4.9703,4.9246,4.9246,148000.0
2009-11-11 11:00:00,5.39,5.41,5.38,5.4,112500.0,4.9246,4.9429,4.9155,4.9338,112500.0
2009-11-11 11:30:00,5.4,5.41,5.39,5.4,154500.0,4.9338,4.9429,4.9246,4.9338,154500.0
2009-11-11 12:00:00,5.4,5.4,5.39,5.4,71000.0,4.9338,4.9338,4.9246,4.9338,71000.0
2009-11-11 12:30:00,5.4,5.41,5.4,5.4,107500.0,4.9338,4.9429,4.9338,4.9338,107500.0
2009-11-11 13:00:00,5.4,5.42,5.4,5.4,84500.0,4.9338,4.952,4.9338,4.9338,84500.0
2009-11-11 13:30:00,5.41,5.41,5.37,5.38,112500.0,4.9429,4.9429,4.9064,4.9155,112500.0
2009-11-11 14:00:00,5.38,5.4,5.38,5.39,67500.0,4.9155,4.9338,4.9155,4.9246,67500.0
2009-11-11 14:30:00,5.39,5.4,5.38,5.39,111000.0,4.9246,4.9338,4.9155,4.9246,111000.0
2009-11-11 15:00:00,5.39,5.41,5.38,5.41,173500.0,4.9246,4.9429,4.9155,4.9429,173500.0
2009-11-11 15:30:00,5.41,5.44,5.41,5.43,524500.0,4.9429,4.9703,4.9429,4.9612,524500.0
2009-11-12 09:30:00,5.04,5.25,4.97,5.02,6337000.0,4.6049,4.7967,4.5409,4.5866,6337000.0
2009-11-12 10:00:00,5.01,5.03,4.99,5.0,2009500.0,4.5774,4.5957,4.5592,4.5683,2009500.0
2009-11-12 10:30:00,5.0,5.01,4.91,4.91,1932000.0,4.5683,4.5774,4.4861,4.4861,1932000.0
2009-11-12 11:00:00,4.91,4.98,4.86,4.96,2355500.0,4.4861,4.55,4.4404,4.5318,2355500.0
2009-11-12 11:30:00,4.96,5.0,4.93,4.99,1465000.0,4.5318,4.5683,4.5044,4.5592,1465000.0
2009-11-12 12:00:00,4.99,5.03,4.98,5.01,1177500.0,4.5592,4.5957,4.55,4.5774,1177500.0
2009-11-12 12:30:00,5.01,5.01,4.98,5.0,589500.0,4.5774,4.5774,4.55,4.5683,589500.0
2009-11-12 13:00:00,4.99,5.06,4.99,5.04,2973000.0,4.5592,4.6231,4.5592,4.6049,2973000.0
2009-11-12 13:30:00,5.05,5.07,5.04,5.06,405500.0,4.614,4.6323,4.6049,4.6231,405500.0
2009-11-12 14:00:00,5.05,5.09,5.05,5.07,468000.0,4.614,4.6505,4.614,4.6323,468000.0
2009-11-12 14:30:00,5.07,5.07,5.04,5.06,911000.0,4.6323,4.6323,4.6049,4.6231,911000.0
2009-11-12 15:00:00,5.06,5.06,5.03,5.06,1002000.0,4.6231,4.6231,4.5957,4.6231,1002000.0
2009-11-12 15:30:00,5.06,5.09,5.05,5.08,1254500.0,4.6231,4.6505,4.614,4.6414,1254500.0
2009-11-13 09:30:00,5.08,5.1,5.01,5.05,317500.0,4.6414,4.6597,4.5774,4.614,317500.0
2009-11-13 10:00:00,5.05,5.08,5.04,5.06,287500.0,4.614,4.6414,4.6049,4.6231,287500.0
2009-11-13 10:30:00,5.06,5.1,5.05,5.1,154000.0,4.6231,4.6597,4.614,4.6597,154000.0
2009-11-13 11:00:00,5.1,5.13,5.09,5.1,129500.0,4.6597,4.6871,4.6505,4.6597,129500.0
2009-11-13 11:30:00,5.1,5.1,5.08,5.08,159000.0,4.6597,4.6597,4.6414,4.6414,159000.0
2009-11-13 12:00:00,5.08,5.11,5.08,5.11,160000.0,4.6414,4.6688,4.6414,4.6688,160000.0
2009-11-13 12:30:00,5.11,5.13,5.11,5.11,89500.0,4.6688,4.6871,4.6688,4.6688,89500.0
2009-11-13 13:00:00,5.11,5.11,5.11,5.11,74500.0,4.6688,4.6688,4.6688,4.6688,74500.0
2009-11-13 13:30:00,5.11,5.11,5.1,5.11,117500.0,4.6688,4.6688,4.6597,4.6688,117500.0
2009-11-13 14:00:00,5.11,5.11,5.08,5.09,178000.0,4.6688,4.6688,4.6414,4.6505,178000.0
2009-11-13 14:30:00,5.09,5.09,5.06,5.07,340500.0,4.6505,4.6505,4.6231,4.6323,340500.0
2009-11-13 15:00:00,5.07,5.1,5.07,5.08,515000.0,4.6323,4.6597,4.6323,4.6414,515000.0
2009-11-13 15:30:00,5.09,5.11,5.08,5.11,533500.0,4.6505,4.6688,4.6414,4.6688,533500.0
2009-11-16 09:30:00,5.16,5.26,5.11,5.25,253500.0,4.7145,4.8059,4.6688,4.7967,253500.0
2009-11-16 10:00:00,5.25,5.27,5.24,5.25,322000.0,4.7967,4.815,4.7876,4.7967,322000.0
2009-11-16 10:30:00,5.25,5.26,5.24,5.26,128500.0,4.7967,4.8059,4.7876,4.8059,128500.0
2009-11-16 11:00:00,5.26,5.27,5.25,5.27,165500.0,4.8059,4.815,4.7967,4.815,165500.0
2009-11-16 11:30:00,5.27,5.32,5.27,5.31,169500.0,4.815,4.8607,4.815,4.8515,169500.0
2009-11-16 12:00:00,5.31,5.32,5.28,5.29,187000.0,4.8515,4.8607,4.8241,4.8333,187000.0
2009-11-16 12:30:00,5.3,5.32,5.29,5.32,158500.0,4.8424,4.8607,4.8333,4.8607,158500.0
2009-11-16 13:00:00,5.32,5.32,5.31,5.32,110500.0,4.8607,4.8607,4.8515,4.8607,110500.0
2009-11-16 13:30:00,5.32,5.35,5.32,5.35,215500.0,4.8607,4.8881,4.8607,4.8881,215500.0
2009-11-16 14:00:00,5.35,5.37,5.35,5.36,375000.0,4.8881,4.9064,4.8881,4.8972,375000.0
2009-11-16 14:30:00,5.36,5.36,5.35,5.35,188000.0,4.8972,4.8972,4.8881,4.8881,188000.0
2009-11-16 15:00:00,5.36,5.36,5.33,5.34,433000.0,4.8972,4.8972,4.8698,4.879,433000.0
2009-11-16 15:30:00,5.34,5.37,5.34,5.36,493500.0,4.879,4.9064,4.879,4.8972,493500.0
2009-11-17 09:30:00,5.32,5.42,5.32,5.4,193000.0,4.8607,4.952,4.8607,4.9338,193000.0
2009-11-17 10:00:00,5.4,5.41,5.37,5.37,165500.0,4.9338,4.9429,4.9064,4.9064,165500.0
2009-11-17 10:30:00,5.37,5.4,5.35,5.4,121000.0,4.9064,4.9338,4.8881,4.9338,121000.0
2009-11-17 11:00:00,5.4,5.42,5.39,5.42,120000.0,4.9338,4.952,4.9246,4.952,120000.0
2009-11-17 11:30:00,5.42,5.42,5.41,5.41,58500.0,4.952,4.952,4.9429,4.9429,58500.0
2009-11-17 12:00:00,5.41,5.41,5.4,5.41,47500.0,4.9429,4.9429,4.9338,4.9429,47500.0
2009-11-17 12:30:00,5.41,5.41,5.39,5.4,45500.0,4.9429,4.9429,4.9246,4.9338,45500.0
2009-11-17 13:00:00,5.4,5.4,5.39,5.4,69500.0,4.9338,4.9338,4.9246,4.9338,69500.0
2009-11-17 13:30:00,5.4,5.4,5.39,5.39,52000.0,4.9338,4.9338,4.9246,4.9246,52000.0
2009-11-17 14:00:00,5.39,5.39,5.37,5.38,99000.0,4.9246,4.9246,4.9064,4.9155,99000.0
2009-11-17 14:30:00,5.38,5.39,5.38,5.38,181500.0,4.9155,4.9246,4.9155,4.9155,181500.0
2009-11-17 15:00:00,5.38,5.4,5.38,5.4,222500.0,4.9155,4.9338,4.9155,4.9338,222500.0
2009-11-17 15:30:00,5.4,5.43,5.4,5.42,378000.0,4.9338,4.9612,4.9338,4.952,378000.0
2009-11-18 09:30:00,5.44,5.47,5.4,5.42,190000.0,4.9703,4.9977,4.9338,4.952,190000.0
2009-11-18 10:00:00,5.42,5.42,5.4,5.42,89500.0,4.952,4.952,4.9338,4.952,89500.0
2009-11-18 10:30:00,5.42,5.43,5.41,5.42,73500.0,4.952,4.9612,4.9429,4.952,73500.0
2009-11-18 11:00:00,5.42,5.43,5.41,5.42,97500.0,4.952,4.9612,4.9429,4.952,97500.0
2009-11-18 11:30:00,5.42,5.43,5.42,5.42,46000.0,4.952,4.9612,4.952,4.952,46000.0
2009-11-18 12:00:00,5.42,5.43,5.42,5.43,32000.0,4.952,4.9612,4.952,4.9612,32000.0
2009-11-18 12:30:00,5.43,5.43,5.42,5.42,35500.0,4.9612,4.9612,4.952,4.952,35500.0
2009-11-18 13:00:00,5.41,5.42,5.4,5.41,45500.0,4.9429,4.952,4.9338,4.9429,45500.0
2009-11-18 13:30:00,5.41,5.41,5.41,5.41,36000.0,4.9429,4.9429,4.9429,4.9429,36000.0
2009-11-18 14:00:00,5.41,5.42,5.41,5.42,45000.0,4.9429,4.952,4.9429,4.952,45000.0
2009-11-18 14:30:00,5.42,5.42,5.4,5.41,49000.0,4.952,4.952,4.9338,4.9429,49000.0
2009-11-18 15:00:00,5.41,5.43,5.41,5.43,70500.0,4.9429,4.9612,4.9429,4.9612,70500.0
2009-11-18 15:30:00,5.43,5.44,5.41,5.43,298500.0,4.9612,4.9703,4.9429,4.9612,298500.0
2009-11-19 09:30:00,5.4,5.42,5.3,5.3,178500.0,4.9338,4.952,4.8424,4.8424,178500.0
2009-11-19 10:00:00,5.3,5.32,5.27,5.31,73500.0,4.8424,4.8607,4.815,4.8515,73500.0
2009-11-19 10:30:00,5.3,5.3,5.24,5.24,71000.0,4.8424,4.8424,4.7876,4.7876,71000.0
2009-11-19 11:00:00,5.24,5.26,5.24,5.25,48500.0,4.7876,4.8059,4.7876,4.7967,48500.0
2009-11-19 11:30:00,5.26,5.26,5.25,5.26,27000.0,4.8059,4.8059,4.7967,4.8059,27000.0
2009-11-19 12:00:00,5.26,5.26,5.26,5.26,22000.0,4.8059,4.8059,4.8059,4.8059,22000.0
2009-11-19 12:30:00,5.26,5.27,5.25,5.25,51000.0,4.8059,4.815,4.7967,4.7967,51000.0
2009-11-19 13:00:00,5.25,5.26,5.24,5.25,46500.0,4.7967,4.8059,4.7876,4.7967,46500.0
2009-11-19 13:30:00,5.25,5.26,5.24,5.25,36500.0,4.7967,4.8059,4.7876,4.7967,36500.0
2009-11-19 14:00:00,5.25,5.26,5.24,5.25,46000.0,4.7967,4.8059,4.7876,4.7967,46000.0
2009-11-19 14:30:00,5.25,5.26,5.25,5.25,49500.0,4.7967,4.8059,4.7967,4.7967,49500.0
2009-11-19 15:00:00,5.25,5.25,5.24,5.25,88000.0,4.7967,4.7967,4.7876,4.7967,88000.0
2009-11-19 15:30:00,5.25,5.26,5.24,5.24,213500.0,4.7967,4.8059,4.7876,4.7876,213500.0
2009-11-20 09:30:00,5.21,5.3,5.2,5.24,274000.0,4.7602,4.8424,4.751,4.7876,274000.0
2009-11-20 10:00:00,5.24,5.27,5.22,5.27,64500.0,4.7876,4.815,4.7693,4.815,64500.0
2009-11-20 10:30:00,5.26,5.28,5.26,5.27,82000.0,4.8059,4.8241,4.8059,4.815,82000.0
2009-11-20 11:00:00,5.27,5.29,5.25,5.25,99000.0,4.815,4.8333,4.7967,4.7967,99000.0
2009-11-20 11:30:00,5.25,5.26,5.24,5.26,20500.0,4.7967,4.8059,4.7876,4.8059,20500.0
2009-11-20 12:00:00,5.26,5.26,5.23,5.23,26000.0,4.8059,4.8059,4.7784,4.7784,26000.0
2009-11-20 12:30:00,5.23,5.24,5.22,5.23,26000.0,4.7784,4.7876,4.7693,4.7784,26000.0
2009-11-20 13:00:00,5.22,5.23,5.22,5.23,14000.0,4.7693,4.7784,4.7693,4.7784,14000.0
2009-11-20 13:30:00,5.22,5.23,5.22,5.22,52000.0,4.7693,4.7784,4.7693,4.7693,52000.0
2009-11-20 14:00:00,5.23,5.23,5.22,5.23,39000.0,4.7784,4.7784,4.7693,4.7784,39000.0
2009-11-20 14:30:00,5.23,5.23,5.22,5.23,36500.0,4.7784,4.7784,4.7693,4.7784,36500.0
2009-11-20 15:00:00,5.22,5.24,5.22,5.24,92000.0,4.7693,4.7876,4.7693,4.7876,92000.0
2009-11-20 15:30:00,5.24,5.25,5.23,5.24,218000.0,4.7876,4.7967,4.7784,4.7876,218000.0
2009-11-23 09:30:00,5.33,5.45,5.26,5.41,279000.0,4.8698,4.9795,4.8059,4.9429,279000.0
2009-11-23 10:00:00,5.42,5.42,5.4,5.41,150000.0,4.952,4.952,4.9338,4.9429,150000.0
2009-11-23 10:30:00,5.41,5.42,5.41,5.42,132500.0,4.9429,4.952,4.9429,4.952,132500.0
2009-11-23 11:00:00,5.42,5.43,5.41,5.43,89000.0,4.952,4.9612,4.9429,4.9612,89000.0
2009-11-23 11:30:00,5.43,5.44,5.43,5.44,87000.0,4.9612,4.9703,4.9612,4.9703,87000.0
2009-11-23 12:00:00,5.44,5.47,5.43,5.47,258500.0,4.9703,4.9977,4.9612,4.9977,258500.0
2009-11-23 12:30:00,5.47,5.47,5.45,5.47,196000.0,4.9977,4.9977,4.9795,4.9977,196000.0
2009-11-23 13:00:00,5.46,5.46,5.44,5.46,63000.0,4.9886,4.9886,4.9703,4.9886,63000.0
2009-11-23 13:30:00,5.46,5.47,5.45,5.45,88000.0,4.9886,4.9977,4.9795,4.9795,88000.0
2009-11-23 14:00:00,5.44,5.45,5.41,5.41,123000.0,4.9703,4.9795,4.9429,4.9429,123000.0
2009-11-23 14:30:00,5.41,5.43,5.41,5.43,83500.0,4.9429,4.9612,4.9429,4.9612,83500.0
2009-11-23 15:00:00,5.43,5.44,5.42,5.42,138000.0,4.9612,4.9703,4.952,4.952,138000.0
2009-11-23 15:30:00,5.42,5.44,5.41,5.44,314500.0,4.952,4.9703,4.9429,4.9703,314500.0
2009-11-24 09:30:00,5.45,5.45,5.33,5.34,248000.0,4.9795,4.9795,4.8698,4.879,248000.0
2009-11-24 10:00:00,5.34,5.38,5.32,5.36,171000.0,4.879,4.9155,4.8607,4.8972,171000.0
2009-11-24 10:30:00,5.36,5.39,5.35,5.38,127500.0,4.8972,4.9246,4.8881,4.9155,127500.0
2009-11-24 11:00:00,5.38,5.39,5.37,5.37,71500.0,4.9155,4.9246,4.9064,4.9064,71500.0
2009-11-24 11:30:00,5.37,5.4,5.35,5.39,39000.0,4.9064,4.9338,4.8881,4.9246,39000.0
2009-11-24 12:00:00,5.39,5.4,5.39,5.4,29000.0,4.9246,4.9338,4.9246,4.9338,29000.0
2009-11-24 12:30:00,5.4,5.4,5.38,5.38,16000.0,4.9338,4.9338,4.9155,4.9155,16000.0
2009-11-24 13:00:00,5.38,5.39,5.37,5.38,31000.0,4.9155,4.9246,4.9064,4.9155,31000.0
2009-11-24 13:30:00,5.38,5.38,5.36,5.36,43000.0,4.9155,4.9155,4.8972,4.8972,43000.0
2009-11-24 14:00:00,5.36,5.38,5.36,5.37,56000.0,4.8972,4.9155,4.8972,4.9064,56000.0
2009-11-24 14:30:00,5.37,5.4,5.37,5.4,48500.0,4.9064,4.9338,4.9064,4.9338,48500.0
2009-11-24 15:00:00,5.4,5.4,5.39,5.39,90500.0,4.9338,4.9338,4.9246,4.9246,90500.0
2009-11-24 15:30:00,5.4,5.4,5.38,5.39,193000.0,4.9338,4.9338,4.9155,4.9246,193000.0
2009-11-25 09:30:00,5.4,5.43,5.39,5.43,89500.0,4.9338,4.9612,4.9246,4.9612,89500.0
2009-11-25 10:00:00,5.43,5.44,5.43,5.43,50000.0,4.9612,4.9703,4.9612,4.9612,50000.0
2009-11-25 10:30:00,5.43,5.47,5.43,5.46,49000.0,4.9612,4.9977,4.9612,4.9886,49000.0
2009-11-25 11:00:00,5.45,5.47,5.45,5.47,36500.0,4.9795,4.9977,4.9795,4.9977,36500.0
2009-11-25 11:30:00,5.47,5.47,5.43,5.43,34500.0,4.9977,4.9977,4.9612,4.9612,34500.0
2009-11-25 12:00:00,5.43,5.43,5.42,5.42,46500.0,4.9612,4.9612,4.952,4.952,46500.0
2009-11-25 12:30:00,5.42,5.42,5.4,5.41,28000.0,4.952,4.952,4.9338,4.9429,28000.0
2009-11-25 13:00:00,5.41,5.41,5.39,5.39,34500.0,4.9429,4.9429,4.9246,4.9246,34500.0
2009-11-25 13:30:00,5.39,5.4,5.39,5.39,26500.0,4.9246,4.9338,4.9246,4.9246,26500.0
2009-11-25 14:00:00,5.39,5.39,5.39,5.39,31000.0,4.9246,4.9246,4.9246,4.9246,31000.0
2009-11-25 14:30:00,5.39,5.4,5.39,5.39,50500.0,4.9246,4.9338,4.9246,4.9246,50500.0
2009-11-25 15:00:00,5.38,5.39,5.38,5.38,57500.0,4.9155,4.9246,4.9155,4.9155,57500.0
2009-11-25 15:30:00,5.38,5.38,5.37,5.38,116500.0,4.9155,4.9155,4.9064,4.9155,116500.0
2009-11-27 09:30:00,5.22,5.44,5.22,5.35,279500.0,4.7693,4.9703,4.7693,4.8881,279500.0
2009-11-27 10:00:00,5.35,5.38,5.34,5.35,108500.0,4.8881,4.9155,4.879,4.8881,108500.0
2009-11-27 10:30:00,5.34,5.39,5.33,5.38,91500.0,4.879,4.9246,4.8698,4.9155,91500.0
2009-11-27 11:00:00,5.38,5.41,5.34,5.35,80500.0,4.9155,4.9429,4.879,4.8881,80500.0
2009-11-27 11:30:00,5.35,5.38,5.35,5.38,53000.0,4.8881,4.9155,4.8881,4.9155,53000.0
2009-11-27 12:00:00,5.38,5.38,5.35,5.36,77500.0,4.9155,4.9155,4.8881,4.8972,77500.0
2009-11-27 12:30:00,5.36,5.4,5.35,5.35,283000.0,4.8972,4.9338,4.8881,4.8881,283000.0
2009-11-27 13:00:00,5.35,5.36,5.35,5.35,134000.0,4.8881,4.8972,4.8881,4.8881,134000.0
2009-11-27 13:30:00,5.38,5.38,5.38,5.38,500.0,4.9155,4.9155,4.9155,4.9155,500.0
2009-11-27 14:00:00,5.38,5.38,5.38,5.38,0.0,4.9155,4.9155,4.9155,4.9155,0.0
2009-11-27 14:30:00,5.38,5.38,5.38,5.38,0.0,4.9155,4.9155,4.9155,4.9155,0.0
2009-11-27 15:00:00,5.38,5.38,5.38,5.38,0.0,4.9155,4.9155,4.9155,4.9155,0.0
2009-11-27 15:30:00,5.38,5.38,5.38,5.38,0.0,4.9155,4.9155,4.9155,4.9155,0.0
2009-11-30 09:30:00,5.33,5.33,5.22,5.25,146000.0,4.8698,4.8698,4.7693,4.7967,146000.0
2009-11-30 10:00:00,5.25,5.25,5.23,5.23,236000.0,4.7967,4.7967,4.7784,4.7784,236000.0
2009-11-30 10:30:00,5.23,5.24,5.2,5.21,78000.0,4.7784,4.7876,4.751,4.7602,78000.0
2009-11-30 11:00:00,5.2,5.21,5.19,5.2,97000.0,4.751,4.7602,4.7419,4.751,97000.0
2009-11-30 11:30:00,5.2,5.22,5.2,5.2,94000.0,4.751,4.7693,4.751,4.751,94000.0
2009-11-30 12:00:00,5.2,5.23,5.2,5.23,115000.0,4.751,4.7784,4.751,4.7784,115000.0
2009-11-30 12:30:00,5.23,5.23,5.21,5.21,35000.0,4.7784,4.7784,4.7602,4.7602,35000.0
2009-11-30 13:00:00,5.22,5.22,5.21,5.22,58000.0,4.7693,4.7693,4.7602,4.7693,58000.0
2009-11-30 13:30:00,5.22,5.23,5.2,5.22,53500.0,4.7693,4.7784,4.751,4.7693,53500.0
2009-11-30 14:00:00,5.22,5.22,5.21,5.21,75500.0,4.7693,4.7693,4.7602,4.7602,75500.0
2009-11-30 14:30:00,5.21,5.23,5.2,5.2,106500.0,4.7602,4.7784,4.751,4.751,106500.0
2009-11-30 15:00:00,5.2,5.23,5.2,5.22,126500.0,4.751,4.7784,4.751,4.7693,126500.0
2009-11-30 15:30:00,5.22,5.28,5.22,5.27,325000.0,4.7693,4.8241,4.7693,4.815,325000.0
2009-12-01 09:30:00,5.33,5.39,5.33,5.33,74000.0,4.8698,4.9246,4.8698,4.8698,74000.0
2009-12-01 10:00:00,5.34,5.37,5.3,5.32,53000.0,4.879,4.9064,4.8424,4.8607,53000.0
2009-12-01 10:30:00,5.32,5.34,5.3,5.3,150000.0,4.8607,4.879,4.8424,4.8424,150000.0
2009-12-01 11:00:00,5.3,5.34,5.29,5.34,110500.0,4.8424,4.879,4.8333,4.879,110500.0
2009-12-01 11:30:00,5.34,5.34,5.32,5.33,65000.0,4.879,4.879,4.8607,4.8698,65000.0
2009-12-01 12:00:00,5.33,5.34,5.32,5.32,59500.0,4.8698,4.879,4.8607,4.8607,59500.0
2009-12-01 12:30:00,5.32,5.33,5.31,5.32,48000.0,4.8607,4.8698,4.8515,4.8607,48000.0
2009-12-01 13:00:00,5.32,5.34,5.32,5.33,52000.0,4.8607,4.879,4.8607,4.8698,52000.0
2009-12-01 13:30:00,5.33,5.35,5.33,5.34,53500.0,4.8698,4.8881,4.8698,4.879,53500.0
2009-12-01 14:00:00,5.34,5.34,5.32,5.33,74000.0,4.879,4.879,4.8607,4.8698,74000.0
2009-12-01 14:30:00,5.33,5.34,5.3,5.31,143000.0,4.8698,4.879,4.8424,4.8515,143000.0
2009-12-01 15:00:00,5.31,5.33,5.31,5.32,89500.0,4.8515,4.8698,4.8515,4.8607,89500.0
2009-12-01 15:30:00,5.32,5.33,5.31,5.32,498000.0,4.8607,4.8698,4.8515,4.8607,498000.0
2009-12-02 09:30:00,5.3,5.35,5.25,5.34,64000.0,4.8424,4.8881,4.7967,4.879,64000.0
2009-12-02 10:00:00,5.34,5.41,5.34,5.41,129000.0,4.879,4.9429,4.879,4.9429,129000.0
2009-12-02 10:30:00,5.41,5.41,5.36,5.37,58000.0,4.9429,4.9429,4.8972,4.9064,58000.0
2009-12-02 11:00:00,5.37,5.38,5.36,5.37,68500.0,4.9064,4.9155,4.8972,4.9064,68500.0
2009-12-02 11:30:00,5.37,5.39,5.37,5.39,45500.0,4.9064,4.9246,4.9064,4.9246,45500.0
2009-12-02 12:00:00,5.39,5.39,5.35,5.35,92500.0,4.9246,4.9246,4.8881,4.8881,92500.0
2009-12-02 12:30:00,5.36,5.37,5.35,5.35,51500.0,4.8972,4.9064,4.8881,4.8881,51500.0
2009-12-02 13:00:00,5.35,5.37,5.35,5.35,66500.0,4.8881,4.9064,4.8881,4.8881,66500.0
2009-12-02 13:30:00,5.35,5.36,5.34,5.36,45000.0,4.8881,4.8972,4.879,4.8972,45000.0
2009-12-02 14:00:00,5.36,5.36,5.32,5.34,70000.0,4.8972,4.8972,4.8607,4.879,70000.0
2009-12-02 14:30:00,5.34,5.36,5.34,5.34,55500.0,4.879,4.8972,4.879,4.879,55500.0
2009-12-02 15:00:00,5.34,5.35,5.33,5.33,160500.0,4.879,4.8881,4.8698,4.8698,160500.0
2009-12-02 15:30:00,5.33,5.34,5.32,5.34,225500.0,4.8698,4.879,4.8607,4.879,225500.0
2009-12-03 09:30:00,5.37,5.42,5.36,5.4,78000.0,4.9064,4.952,4.8972,4.9338,78000.0
2009-12-03 10:00:00,5.39,5.4,5.36,5.37,93000.0,4.9246,4.9338,4.8972,4.9064,93000.0
2009-12-03 10:30:00,5.37,5.4,5.36,5.39,123500.0,4.9064,4.9338,4.8972,4.9246,123500.0
2009-12-03 11:00:00,5.39,5.4,5.39,5.4,94000.0,4.9246,4.9338,4.9246,4.9338,94000.0
2009-12-03 11:30:00,5.4,5.41,5.4,5.4,66000.0,4.9338,4.9429,4.9338,4.9338,66000.0
2009-12-03 12:00:00,5.4,5.4,5.39,5.39,99500.0,4.9338,4.9338,4.9246,4.9246,99500.0
2009-12-03 12:30:00,5.39,5.4,5.38,5.39,80000.0,4.9246,4.9338,4.9155,4.9246,80000.0
2009-12-03 13:00:00,5.39,5.41,5.39,5.4,86000.0,4.9246,4.9429,4.9246,4.9338,86000.0
2009-12-03 13:30:00,5.4,5.41,5.4,5.4,105000.0,4.9338,4.9429,4.9338,4.9338,105000.0
2009-12-03 14:00:00,5.4,5.4,5.38,5.38,97500.0,4.9338,4.9338,4.9155,4.9155,97500.0
2009-12-03 14:30:00,5.38,5.39,5.37,5.37,99500.0,4.9155,4.9246,4.9064,4.9064,99500.0
2009-12-03 15:00:00,5.37,5.39,5.36,5.36,103000.0,4.9064,4.9246,4.8972,4.8972,103000.0
2009-12-03 15:30:00,5.36,5.38,5.3,5.3,293500.0,4.8972,4.9155,4.8424,4.8424,293500.0
2009-12-04 09:30:00,5.4,5.47,5.4,5.44,230500.0,4.9338,4.9977,4.9338,4.9703,230500.0
2009-12-04 10:00:00,5.44,5.45,5.4,5.44,125000.0,4.9703,4.9795,4.9338,4.9703,125000.0
2009-12-04 10:30:00,5.45,5.46,5.43,5.44,141500.0,4.9795,4.9886,4.9612,4.9703,141500.0
2009-12-04 11:00:00,5.44,5.45,5.42,5.42,103500.0,4.9703,4.9795,4.952,4.952,103500.0
2009-12-04 11:30:00,5.42,5.42,5.32,5.35,145500.0,4.952,4.952,4.8607,4.8881,145500.0
2009-12-04 12:00:00,5.35,5.4,5.35,5.39,164000.0,4.8881,4.9338,4.8881,4.9246,164000.0
2009-12-04 12:30:00,5.39,5.42,5.38,5.41,79500.0,4.9246,4.952,4.9155,4.9429,79500.0
2009-12-04 13:00:00,5.42,5.43,5.38,5.38,85500.0,4.952,4.9612,4.9155,4.9155,85500.0
2009-12-04 13:30:00,5.38,5.4,5.35,5.35,50000.0,4.9155,4.9338,4.8881,4.8881,50000.0
2009-12-04 14:00:00,5.36,5.38,5.35,5.37,68500.0,4.8972,4.9155,4.8881,4.9064,68500.0
2009-12-04 14:30:00,5.38,5.4,5.37,5.4,59000.0,4.9155,4.9338,4.9064,4.9338,59000.0
2009-12-04 15:00:00,5.4,5.42,5.38,5.4,138500.0,4.9338,4.952,4.9155,4.9338,138500.0
2009-12-04 15:30:00,5.4,5.42,5.39,5.4,240500.0,4.9338,4.952,4.9246,4.9338,240500.0
2009-12-07 09:30:00,5.38,5.41,5.34,5.4,203500.0,4.9155,4.9429,4.879,4.9338,203500.0
2009-12-07 10:00:00,5.41,5.41,5.37,5.38,130000.0,4.9429,4.9429,4.9064,4.9155,130000.0
2009-12-07 10:30:00,5.38,5.39,5.37,5.37,88500.0,4.9155,4.9246,4.9064,4.9064,88500.0
2009-12-07 11:00:00,5.37,5.38,5.35,5.35,79500.0,4.9064,4.9155,4.8881,4.8881,79500.0
2009-12-07 11:30:00,5.35,5.38,5.35,5.37,63500.0,4.8881,4.9155,4.8881,4.9064,63500.0
2009-12-07 12:00:00,5.37,5.38,5.37,5.37,29500.0,4.9064,4.9155,4.9064,4.9064,29500.0
2009-12-07 12:30:00,5.37,5.38,5.37,5.37,95000.0,4.9064,4.9155,4.9064,4.9064,95000.0
2009-12-07 13:00:00,5.37,5.38,5.37,5.38,44500.0,4.9064,4.9155,4.9064,4.9155,44500.0
2009-12-07 13:30:00,5.38,5.38,5.36,5.37,46500.0,4.9155,4.9155,4.8972,4.9064,46500.0
2009-12-07 14:00:00,5.37,5.38,5.34,5.35,68500.0,4.9064,4.9155,4.879,4.8881,68500.0
2009-12-07 14:30:00,5.35,5.35,5.32,5.33,80000.0,4.8881,4.8881,4.8607,4.8698,80000.0
2009-12-07 15:00:00,5.34,5.34,5.32,5.32,236000.0,4.879,4.879,4.8607,4.8607,236000.0
2009-12-07 15:30:00,5.32,5.36,5.32,5.35,293000.0,4.8607,4.8972,4.8607,4.8881,293000.0
2009-12-08 09:30:00,5.33,5.33,5.21,5.24,263500.0,4.8698,4.8698,4.7602,4.7876,263500.0
2009-12-08 10:00:00,5.24,5.25,5.22,5.23,183500.0,4.7876,4.7967,4.7693,4.7784,183500.0
2009-12-08 10:30:00,5.23,5.24,5.23,5.23,264500.0,4.7784,4.7876,4.7784,4.7784,264500.0
2009-12-08 11:00:00,5.23,5.29,5.23,5.29,194500.0,4.7784,4.8333,4.7784,4.8333,194500.0
2009-12-08 11:30:00,5.29,5.31,5.28,5.29,50000.0,4.8333,4.8515,4.8241,4.8333,50000.0
2009-12-08 12:00:00,5.29,5.29,5.25,5.25,87500.0,4.8333,4.8333,4.7967,4.7967,87500.0
2009-12-08 12:30:00,5.26,5.27,5.25,5.26,83500.0,4.8059,4.815,4.7967,4.8059,83500.0
2009-12-08 13:00:00,5.26,5.28,5.26,5.26,63000.0,4.8059,4.8241,4.8059,4.8059,63000.0
2009-12-08 13:30:00,5.26,5.28,5.26,5.27,45000.0,4.8059,4.8241,4.8059,4.815,45000.0
2009-12-08 14:00:00,5.27,5.28,5.25,5.26,131000.0,4.815,4.8241,4.7967,4.8059,131000.0
2009-12-08 14:30:00,5.26,5.27,5.24,5.25,70500.0,4.8059,4.815,4.7876,4.7967,70500.0
2009-12-08 15:00:00,5.24,5.28,5.24,5.28,89500.0,4.7876,4.8241,4.7876,4.8241,89500.0
2009-12-08 15:30:00,5.28,5.28,5.26,5.27,179500.0,4.8241,4.8241,4.8059,4.815,179500.0
2009-12-09 09:30:00,5.28,5.33,5.19,5.23,107000.0,4.8241,4.8698,4.7419,4.7784,107000.0
2009-12-09 10:00:00,5.23,5.24,5.2,5.21,31500.0,4.7784,4.7876,4.751,4.7602,31500.0
2009-12-09 10:30:00,5.21,5.27,5.21,5.26,57500.0,4.7602,4.815,4.7602,4.8059,57500.0
2009-12-09 11:00:00,5.26,5.26,5.23,5.23,50500.0,4.8059,4.8059,4.7784,4.7784,50500.0
2009-12-09 11:30:00,5.22,5.23,5.21,5.21,37500.0,4.7693,4.7784,4.7602,4.7602,37500.0
2009-12-09 12:00:00,5.21,5.22,5.2,5.21,41000.0,4.7602,4.7693,4.751,4.7602,41000.0
2009-12-09 12:30:00,5.22,5.22,5.21,5.22,18500.0,4.7693,4.7693,4.7602,4.7693,18500.0
2009-12-09 13:00:00,5.21,5.22,5.2,5.21,37500.0,4.7602,4.7693,4.751,4.7602,37500.0
2009-12-09 13:30:00,5.21,5.21,5.2,5.21,56000.0,4.7602,4.7602,4.751,4.7602,56000.0
2009-12-09 14:00:00,5.21,5.22,5.21,5.21,19500.0,4.7602,4.7693,4.7602,4.7602,19500.0
2009-12-09 14:30:00,5.21,5.25,5.21,5.24,121500.0,4.7602,4.7967,4.7602,4.7876,121500.0
2009-12-09 15:00:00,5.24,5.27,5.24,5.26,111500.0,4.7876,4.815,4.7876,4.8059,111500.0
2009-12-09 15:30:00,5.26,5.26,5.24,5.25,145000.0,4.8059,4.8059,4.7876,4.7967,145000.0
2009-12-10 09:30:00,5.25,5.26,5.21,5.22,87000.0,4.7967,4.8059,4.7602,4.7693,87000.0
2009-12-10 10:00:00,5.21,5.23,5.2,5.23,57500.0,4.7602,4.7784,4.751,4.7784,57500.0
2009-12-10 10:30:00,5.23,5.25,5.22,5.23,139500.0,4.7784,4.7967,4.7693,4.7784,139500.0
2009-12-10 11:00:00,5.22,5.23,5.21,5.22,86500.0,4.7693,4.7784,4.7602,4.7693,86500.0
2009-12-10 11:30:00,5.22,5.23,5.22,5.23,31500.0,4.7693,4.7784,4.7693,4.7784,31500.0
2009-12-10 12:00:00,5.23,5.24,5.22,5.23,37500.0,4.7784,4.7876,4.7693,4.7784,37500.0
2009-12-10 12:30:00,5.23,5.24,5.22,5.23,35500.0,4.7784,4.7876,4.7693,4.7784,35500.0
2009-12-10 13:00:00,5.23,5.23,5.2,5.21,65500.0,4.7784,4.7784,4.751,4.7602,65500.0
2009-12-10 13:30:00,5.21,5.22,5.21,5.22,32500.0,4.7602,4.7693,4.7602,4.7693,32500.0
2009-12-10 14:00:00,5.22,5.23,5.21,5.22,33000.0,4.7693,4.7784,4.7602,4.7693,33000.0
2009-12-10 14:30:00,5.22,5.23,5.21,5.22,58000.0,4.7693,4.7784,4.7602,4.7693,58000.0
2009-12-10 15:00:00,5.22,5.22,5.2,5.2,148000.0,4.7693,4.7693,4.751,4.751,148000.0
2009-12-10 15:30:00,5.2,5.21,5.2,5.2,126000.0,4.751,4.7602,4.751,4.751,126000.0
2009-12-11 09:30:00,5.22,5.23,5.2,5.22,100500.0,4.7693,4.7784,4.751,4.7693,100500.0
2009-12-11 10:00:00,5.22,5.22,5.2,5.2,85500.0,4.7693,4.7693,4.751,4.751,85500.0
2009-12-11 10:30:00,5.2,5.21,5.2,5.2,53500.0,4.751,4.7602,4.751,4.751,53500.0
2009-12-11 11:00:00,5.21,5.21,5.2,5.2,102500.0,4.7602,4.7602,4.751,4.751,102500.0
2009-12-11 11:30:00,5.2,5.2,5.19,5.2,161000.0,4.751,4.751,4.7419,4.751,161000.0
2009-12-11 12:00:00,5.2,5.21,5.2,5.2,51500.0,4.751,4.7602,4.751,4.751,51500.0
2009-12-11 12:30:00,5.2,5.23,5.2,5.23,55000.0,4.751,4.7784,4.751,4.7784,55000.0
2009-12-11 13:00:00,5.23,5.25,5.23,5.24,66000.0,4.7784,4.7967,4.7784,4.7876,66000.0
2009-12-11 13:30:00,5.24,5.24,5.23,5.23,24500.0,4.7876,4.7876,4.7784,4.7784,24500.0
2009-12-11 14:00:00,5.23,5.24,5.23,5.23,33000.0,4.7784,4.7876,4.7784,4.7784,33000.0
2009-12-11 14:30:00,5.23,5.23,5.2,5.21,96000.0,4.7784,4.7784,4.751,4.7602,96000.0
2009-12-11 15:00:00,5.21,5.22,5.2,5.21,95000.0,4.7602,4.7693,4.751,4.7602,95000.0
2009-12-11 15:30:00,5.22,5.24,5.21,5.24,310500.0,4.7693,4.7876,4.7602,4.7876,310500.0
2009-12-14 09:30:00,5.26,5.29,5.25,5.29,111000.0,4.8059,4.8333,4.7967,4.8333,111000.0
2009-12-14 10:00:00,5.28,5.29,5.26,5.29,91500.0,4.8241,4.8333,4.8059,4.8333,91500.0
2009-12-14 10:30:00,5.29,5.33,5.29,5.32,93000.0,4.8333,4.8698,4.8333,4.8607,93000.0
2009-12-14 11:00:00,5.32,5.34,5.31,5.34,51000.0,4.8607,4.879,4.8515,4.879,51000.0
2009-12-14 11:30:00,5.33,5.34,5.31,5.31,42500.0,4.8698,4.879,4.8515,4.8515,42500.0
2009-12-14 12:00:00,5.31,5.31,5.3,5.31,27500.0,4.8515,4.8515,4.8424,4.8515,27500.0
2009-12-14 12:30:00,5.31,5.34,5.31,5.31,26500.0,4.8515,4.879,4.8515,4.8515,26500.0
2009-12-14 13:00:00,5.32,5.32,5.3,5.3,63000.0,4.8607,4.8607,4.8424,4.8424,63000.0
2009-12-14 13:30:00,5.3,5.3,5.29,5.3,20000.0,4.8424,4.8424,4.8333,4.8424,20000.0
2009-12-14 14:00:00,5.3,5.3,5.29,5.29,31000.0,4.8424,4.8424,4.8333,4.8333,31000.0
2009-12-14 14:30:00,5.29,5.29,5.28,5.28,70500.0,4.8333,4.8333,4.8241,4.8241,70500.0
2009-12-14 15:00:00,5.28,5.29,5.27,5.29,114000.0,4.8241,4.8333,4.815,4.8333,114000.0
2009-12-14 15:30:00,5.29,5.3,5.29,5.3,327000.0,4.8333,4.8424,4.8333,4.8424,327000.0
2009-12-15 09:30:00,5.27,5.31,5.23,5.28,166000.0,4.815,4.8515,4.7784,4.8241,166000.0
2009-12-15 10:00:00,5.28,5.33,5.28,5.33,67500.0,4.8241,4.8698,4.8241,4.8698,67500.0
2009-12-15 10:30:00,5.33,5.37,5.32,5.35,89000.0,4.8698,4.9064,4.8607,4.8881,89000.0
2009-12-15 11:00:00,5.35,5.35,5.33,5.33,75000.0,4.8881,4.8881,4.8698,4.8698,75000.0
2009-12-15 11:30:00,5.33,5.35,5.33,5.34,135000.0,4.8698,4.8881,4.8698,4.879,135000.0
2009-12-15 12:00:00,5.34,5.35,5.33,5.33,94000.0,4.879,4.8881,4.8698,4.8698,94000.0
2009-12-15 12:30:00,5.33,5.33,5.32,5.32,35500.0,4.8698,4.8698,4.8607,4.8607,35500.0
2009-12-15 13:00:00,5.32,5.32,5.3,5.3,61000.0,4.8607,4.8607,4.8424,4.8424,61000.0
2009-12-15 13:30:00,5.3,5.31,5.29,5.31,54500.0,4.8424,4.8515,4.8333,4.8515,54500.0
2009-12-15 14:00:00,5.31,5.31,5.3,5.31,105000.0,4.8515,4.8515,4.8424,4.8515,105000.0
2009-12-15 14:30:00,5.31,5.32,5.31,5.32,66000.0,4.8515,4.8607,4.8515,4.8607,66000.0
2009-12-15 15:00:00,5.32,5.33,5.3,5.3,124000.0,4.8607,4.8698,4.8424,4.8424,124000.0
2009-12-15 15:30:00,5.3,5.31,5.29,5.3,467000.0,4.8424,4.8515,4.8333,4.8424,467000.0
2009-12-16 09:30:00,5.35,5.35,5.3,5.34,73500.0,4.8881,4.8881,4.8424,4.879,73500.0
2009-12-16 10:00:00,5.34,5.34,5.25,5.26,93000.0,4.879,4.879,4.7967,4.8059,93000.0
2009-12-16 10:30:00,5.27,5.31,5.27,5.3,97000.0,4.815,4.8515,4.815,4.8424,97000.0
2009-12-16 11:00:00,5.31,5.33,5.3,5.33,66500.0,4.8515,4.8698,4.8424,4.8698,66500.0
2009-12-16 11:30:00,5.33,5.33,5.31,5.32,65500.0,4.8698,4.8698,4.8515,4.8607,65500.0
2009-12-16 12:00:00,5.32,5.32,5.3,5.31,47500.0,4.8607,4.8607,4.8424,4.8515,47500.0
2009-12-16 12:30:00,5.31,5.32,5.31,5.31,82500.0,4.8515,4.8607,4.8515,4.8515,82500.0
2009-12-16 13:00:00,5.31,5.32,5.31,5.32,29500.0,4.8515,4.8607,4.8515,4.8607,29500.0
2009-12-16 13:30:00,5.32,5.32,5.31,5.31,32500.0,4.8607,4.8607,4.8515,4.8515,32500.0
2009-12-16 14:00:00,5.31,5.31,5.28,5.3,37500.0,4.8515,4.8515,4.8241,4.8424,37500.0
2009-12-16 14:30:00,5.3,5.31,5.28,5.28,48500.0,4.8424,4.8515,4.8241,4.8241,48500.0
2009-12-16 15:00:00,5.28,5.29,5.26,5.26,55000.0,4.8241,4.8333,4.8059,4.8059,55000.0
2009-12-16 15:30:00,5.26,5.29,5.26,5.29,112000.0,4.8059,4.8333,4.8059,4.8333,112000.0
2009-12-17 09:30:00,5.27,5.27,5.18,5.18,235000.0,4.815,4.815,4.7328,4.7328,235000.0
2009-12-17 10:00:00,5.18,5.21,5.18,5.19,155500.0,4.7328,4.7602,4.7328,4.7419,155500.0
2009-12-17 10:30:00,5.19,5.25,5.19,5.25,78000.0,4.7419,4.7967,4.7419,4.7967,78000.0
2009-12-17 11:00:00,5.25,5.29,5.25,5.28,160000.0,4.7967,4.8333,4.7967,4.8241,160000.0
2009-12-17 11:30:00,5.28,5.29,5.27,5.29,82000.0,4.8241,4.8333,4.815,4.8333,82000.0
2009-12-17 12:00:00,5.28,5.28,5.27,5.27,43500.0,4.8241,4.8241,4.815,4.815,43500.0
2009-12-17 12:30:00,5.27,5.27,5.21,5.22,75000.0,4.815,4.815,4.7602,4.7693,75000.0
2009-12-17 13:00:00,5.22,5.23,5.2,5.23,46500.0,4.7693,4.7784,4.751,4.7784,46500.0
2009-12-17 13:30:00,5.23,5.26,5.23,5.26,123500.0,4.7784,4.8059,4.7784,4.8059,123500.0
2009-12-17 14:00:00,5.25,5.26,5.24,5.24,28000.0,4.7967,4.8059,4.7876,4.7876,28000.0
2009-12-17 14:30:00,5.24,5.26,5.24,5.25,56500.0,4.7876,4.8059,4.7876,4.7967,56500.0
2009-12-17 15:00:00,5.25,5.25,5.23,5.24,54500.0,4.7967,4.7967,4.7784,4.7876,54500.0
2009-12-17 15:30:00,5.24,5.27,5.23,5.26,259000.0,4.7876,4.815,4.7784,4.8059,259000.0
2009-12-18 09:30:00,5.3,5.31,5.21,5.22,1055500.0,4.8424,4.8515,4.7602,4.7693,1055500.0
2009-12-18 10:00:00,5.22,5.24,5.2,5.22,115000.0,4.7693,4.7876,4.751,4.7693,115000.0
2009-12-18 10:30:00,5.22,5.23,5.2,5.21,80000.0,4.7693,4.7784,4.751,4.7602,80000.0
2009-12-18 11:00:00,5.21,5.21,5.2,5.21,59000.0,4.7602,4.7602,4.751,4.7602,59000.0
2009-12-18 11:30:00,5.21,5.22,5.2,5.2,58500.0,4.7602,4.7693,4.751,4.751,58500.0
2009-12-18 12:00:00,5.2,5.21,5.2,5.2,63500.0,4.751,4.7602,4.751,4.751,63500.0
2009-12-18 12:30:00,5.2,5.21,5.2,5.21,30000.0,4.751,4.7602,4.751,4.7602,30000.0
2009-12-18 13:00:00,5.21,5.23,5.21,5.22,53500.0,4.7602,4.7784,4.7602,4.7693,53500.0
2009-12-18 13:30:00,5.23,5.23,5.21,5.21,37500.0,4.7784,4.7784,4.7602,4.7602,37500.0
2009-12-18 14:00:00,5.22,5.23,5.22,5.22,64500.0,4.7693,4.7784,4.7693,4.7693,64500.0
2009-12-18 14:30:00,5.22,5.23,5.22,5.23,61500.0,4.7693,4.7784,4.7693,4.7784,61500.0
2009-12-18 15:00:00,5.23,5.23,5.2,5.21,129500.0,4.7784,4.7784,4.751,4.7602,129500.0
2009-12-18 15:30:00,5.21,5.24,5.2,5.24,690000.0,4.7602,4.7876,4.751,4.7876,690000.0
2009-12-21 09:30:00,5.27,5.32,5.23,5.27,78000.0,4.815,4.8607,4.7784,4.815,78000.0
2009-12-21 10:00:00,5.28,5.31,5.27,5.29,123500.0,4.8241,4.8515,4.815,4.8333,123500.0
2009-12-21 10:30:00,5.29,5.29,5.26,5.27,88500.0,4.8333,4.8333,4.8059,4.815,88500.0
2009-12-21 11:00:00,5.27,5.33,5.27,5.33,111000.0,4.815,4.8698,4.815,4.8698,111000.0
2009-12-21 11:30:00,5.33,5.36,5.32,5.36,64000.0,4.8698,4.8972,4.8607,4.8972,64000.0
2009-12-21 12:00:00,5.36,5.38,5.36,5.36,59000.0,4.8972,4.9155,4.8972,4.8972,59000.0
2009-12-21 12:30:00,5.36,5.36,5.31,5.32,133500.0,4.8972,4.8972,4.8515,4.8607,133500.0
2009-12-21 13:00:00,5.32,5.32,5.29,5.3,97500.0,4.8607,4.8607,4.8333,4.8424,97500.0
2009-12-21 13:30:00,5.3,5.3,5.28,5.29,91000.0,4.8424,4.8424,4.8241,4.8333,91000.0
2009-12-21 14:00:00,5.29,5.3,5.27,5.3,105000.0,4.8333,4.8424,4.815,4.8424,105000.0
2009-12-21 14:30:00,5.29,5.3,5.27,5.28,115000.0,4.8333,4.8424,4.815,4.8241,115000.0
2009-12-21 15:00:00,5.28,5.28,5.25,5.27,254500.0,4.8241,4.8241,4.7967,4.815,254500.0
2009-12-21 15:30:00,5.27,5.28,5.25,5.26,337500.0,4.815,4.8241,4.7967,4.8059,337500.0
2009-12-22 09:30:00,5.3,5.3,5.25,5.26,63500.0,4.8424,4.8424,4.7967,4.8059,63500.0
2009-12-22 10:00:00,5.26,5.28,5.25,5.27,39500.0,4.8059,4.8241,4.7967,4.815,39500.0
2009-12-22 10:30:00,5.27,5.28,5.26,5.26,47500.0,4.815,4.8241,4.8059,4.8059,47500.0
2009-12-22 11:00:00,5.26,5.26,5.24,5.24,34500.0,4.8059,4.8059,4.7876,4.7876,34500.0
2009-12-22 11:30:00,5.24,5.25,5.24,5.24,83500.0,4.7876,4.7967,4.7876,4.7876,83500.0
2009-12-22 12:00:00,5.24,5.25,5.24,5.24,50500.0,4.7876,4.7967,4.7876,4.7876,50500.0
2009-12-22 12:30:00,5.25,5.25,5.23,5.24,34000.0,4.7967,4.7967,4.7784,4.7876,34000.0
2009-12-22 13:00:00,5.24,5.26,5.24,5.26,90000.0,4.7876,4.8059,4.7876,4.8059,90000.0
2009-12-22 13:30:00,5.26,5.26,5.25,5.26,98000.0,4.8059,4.8059,4.7967,4.8059,98000.0
2009-12-22 14:00:00,5.26,5.26,5.24,5.25,83000.0,4.8059,4.8059,4.7876,4.7967,83000.0
2009-12-22 14:30:00,5.25,5.27,5.25,5.27,47000.0,4.7967,4.815,4.7967,4.815,47000.0
2009-12-22 15:00:00,5.27,5.27,5.26,5.27,82000.0,4.815,4.815,4.8059,4.815,82000.0
2009-12-22 15:30:00,5.27,5.28,5.26,5.27,289500.0,4.815,4.8241,4.8059,4.815,289500.0
2009-12-23 09:30:00,5.28,5.33,5.27,5.3,77500.0,4.8241,4.8698,4.815,4.8424,77500.0
2009-12-23 10:00:00,5.29,5.29,5.26,5.27,64000.0,4.8333,4.8333,4.8059,4.815,64000.0
2009-12-23 10:30:00,5.27,5.28,5.26,5.28,71000.0,4.815,4.8241,4.8059,4.8241,71000.0
2009-12-23 11:00:00,5.28,5.45,5.28,5.44,441000.0,4.8241,4.9795,4.8241,4.9703,441000.0
2009-12-23 11:30:00,5.44,5.5,5.44,5.46,329000.0,4.9703,5.0251,4.9703,4.9886,329000.0
2009-12-23 12:00:00,5.46,5.46,5.41,5.43,113500.0,4.9886,4.9886,4.9429,4.9612,113500.0
2009-12-23 12:30:00,5.43,5.47,5.43,5.46,85500.0,4.9612,4.9977,4.9612,4.9886,85500.0
2009-12-23 13:00:00,5.47,5.47,5.44,5.46,122000.0,4.9977,4.9977,4.9703,4.9886,122000.0
2009-12-23 13:30:00,5.46,5.48,5.46,5.46,627000.0,4.9886,5.0069,4.9886,4.9886,627000.0
2009-12-23 14:00:00,5.46,5.47,5.46,5.46,346500.0,4.9886,4.9977,4.9886,4.9886,346500.0
2009-12-23 14:30:00,5.46,5.47,5.46,5.46,117500.0,4.9886,4.9977,4.9886,4.9886,117500.0
2009-12-23 15:00:00,5.46,5.46,5.46,5.46,153000.0,4.9886,4.9886,4.9886,4.9886,153000.0
2009-12-23 15:30:00,5.46,5.47,5.46,5.47,342500.0,4.9886,4.9977,4.9886,4.9977,342500.0
2009-12-24 09:30:00,5.47,5.47,5.43,5.43,32000.0,4.9977,4.9977,4.9612,4.9612,32000.0
2009-12-24 10:00:00,5.43,5.48,5.43,5.48,34000.0,4.9612,5.0069,4.9612,5.0069,34000.0
2009-12-24 10:30:00,5.47,5.5,5.45,5.5,34500.0,4.9977,5.0251,4.9795,5.0251,34500.0
2009-12-24 11:00:00,5.49,5.5,5.48,5.49,40000.0,5.016,5.0251,5.0069,5.016,40000.0
2009-12-24 11:30:00,5.49,5.5,5.49,5.5,37000.0,5.016,5.0251,5.016,5.0251,37000.0
2009-12-24 12:00:00,5.5,5.5,5.48,5.48,40500.0,5.0251,5.0251,5.0069,5.0069,40500.0
2009-12-24 12:30:00,5.49,5.49,5.48,5.49,80500.0,5.016,5.016,5.0069,5.016,80500.0
2009-12-28 09:30:00,5.49,5.49,5.4,5.41,46000.0,5.016,5.016,4.9338,4.9429,46000.0
2009-12-28 10:00:00,5.41,5.41,5.38,5.41,68000.0,4.9429,4.9429,4.9155,4.9429,68000.0
2009-12-28 10:30:00,5.41,5.43,5.41,5.42,53000.0,4.9429,4.9612,4.9429,4.952,53000.0
2009-12-28 11:00:00,5.42,5.45,5.42,5.44,57000.0,4.952,4.9795,4.952,4.9703,57000.0
2009-12-28 11:30:00,5.44,5.45,5.44,5.44,18000.0,4.9703,4.9795,4.9703,4.9703,18000.0
2009-12-28 12:00:00,5.45,5.45,5.43,5.43,26500.0,4.9795,4.9795,4.9612,4.9612,26500.0
2009-12-28 12:30:00,5.43,5.43,5.42,5.42,20500.0,4.9612,4.9612,4.952,4.952,20500.0
2009-12-28 13:00:00,5.42,5.43,5.42,5.43,19000.0,4.952,4.9612,4.952,4.9612,19000.0
2009-12-28 13:30:00,5.43,5.43,5.42,5.42,50500.0,4.9612,4.9612,4.952,4.952,50500.0
2009-12-28 14:00:00,5.42,5.44,5.42,5.44,33000.0,4.952,4.9703,4.952,4.9703,33000.0
2009-12-28 14:30:00,5.44,5.44,5.43,5.44,30000.0,4.9703,4.9703,4.9612,4.9703,30000.0
2009-12-28 15:00:00,5.44,5.44,5.42,5.42,54500.0,4.9703,4.9703,4.952,4.952,54500.0
2009-12-28 15:30:00,5.43,5.46,5.43,5.46,138000.0,4.9612,4.9886,4.9612,4.9886,138000.0
2009-12-29 09:30:00,5.45,5.47,5.4,5.42,93500.0,4.9795,4.9977,4.9338,4.952,93500.0
2009-12-29 10:00:00,5.42,5.45,5.42,5.45,35500.0,4.952,4.9795,4.952,4.9795,35500.0
2009-12-29 10:30:00,5.45,5.48,5.45,5.47,27500.0,4.9795,5.0069,4.9795,4.9977,27500.0
2009-12-29 11:00:00,5.47,5.48,5.45,5.47,28000.0,4.9977,5.0069,4.9795,4.9977,28000.0
2009-12-29 11:30:00,5.46,5.47,5.46,5.47,26000.0,4.9886,4.9977,4.9886,4.9977,26000.0
2009-12-29 12:00:00,5.48,5.48,5.46,5.46,16500.0,5.0069,5.0069,4.9886,4.9886,16500.0
2009-12-29 12:30:00,5.46,5.48,5.46,5.47,14500.0,4.9886,5.0069,4.9886,4.9977,14500.0
2009-12-29 13:00:00,5.47,5.48,5.47,5.47,26500.0,4.9977,5.0069,4.9977,4.9977,26500.0
2009-12-29 13:30:00,5.47,5.47,5.47,5.47,19500.0,4.9977,4.9977,4.9977,4.9977,19500.0
2009-12-29 14:00:00,5.47,5.48,5.47,5.47,41000.0,4.9977,5.0069,4.9977,4.9977,41000.0
2009-12-29 14:30:00,5.47,5.47,5.46,5.47,60500.0,4.9977,4.9977,4.9886,4.9977,60500.0
2009-12-29 15:00:00,5.47,5.48,5.47,5.47,72500.0,4.9977,5.0069,4.9977,4.9977,72500.0
2009-12-29 15:30:00,5.47,5.48,5.46,5.47,177000.0,4.9977,5.0069,4.9886,4.9977,177000.0
2009-12-30 09:30:00,5.44,5.51,5.43,5.49,76500.0,4.9703,5.0343,4.9612,5.016,76500.0
2009-12-30 10:00:00,5.48,5.48,5.45,5.45,25000.0,5.0069,5.0069,4.9795,4.9795,25000.0
2009-12-30 10:30:00,5.45,5.46,5.41,5.42,30500.0,4.9795,4.9886,4.9429,4.952,30500.0
2009-12-30 11:00:00,5.42,5.45,5.42,5.43,102500.0,4.952,4.9795,4.952,4.9612,102500.0
2009-12-30 11:30:00,5.43,5.47,5.42,5.46,52500.0,4.9612,4.9977,4.952,4.9886,52500.0
2009-12-30 12:00:00,5.46,5.48,5.46,5.47,50500.0,4.9886,5.0069,4.9886,4.9977,50500.0
2009-12-30 12:30:00,5.47,5.47,5.45,5.45,19000.0,4.9977,4.9977,4.9795,4.9795,19000.0
2009-12-30 13:00:00,5.45,5.46,5.43,5.43,46500.0,4.9795,4.9886,4.9612,4.9612,46500.0
2009-12-30 13:30:00,5.43,5.46,5.43,5.46,78500.0,4.9612,4.9886,4.9612,4.9886,78500.0
2009-12-30 14:00:00,5.45,5.48,5.45,5.48,47500.0,4.9795,5.0069,4.9795,5.0069,47500.0
2009-12-30 14:30:00,5.48,5.49,5.48,5.49,61500.0,5.0069,5.016,5.0069,5.016,61500.0
2009-12-30 15:00:00,5.5,5.5,5.49,5.5,147000.0,5.0251,5.0251,5.016,5.0251,147000.0
2009-12-30 15:30:00,5.5,5.51,5.49,5.51,327500.0,5.0251,5.0343,5.016,5.0343,327500.0
2009-12-31 09:30:00,5.51,5.55,5.47,5.54,58500.0,5.0343,5.0708,4.9977,5.0617,58500.0
2009-12-31 10:00:00,5.52,5.54,5.49,5.49,36500.0,5.0434,5.0617,5.016,5.016,36500.0
2009-12-31 10:30:00,5.49,5.51,5.49,5.49,67000.0,5.016,5.0343,5.016,5.016,67000.0
2009-12-31 11:00:00,5.49,5.49,5.47,5.48,50500.0,5.016,5.016,4.9977,5.0069,50500.0
2009-12-31 11:30:00,5.48,5.48,5.47,5.47,16000.0,5.0069,5.0069,4.9977,4.9977,16000.0
2009-12-31 12:00:00,5.48,5.48,5.47,5.48,29500.0,5.0069,5.0069,4.9977,5.0069,29500.0
2009-12-31 12:30:00,5.48,5.49,5.48,5.48,19000.0,5.0069,5.016,5.0069,5.0069,19000.0
2009-12-31 13:00:00,5.48,5.49,5.48,5.48,20500.0,5.0069,5.016,5.0069,5.0069,20500.0
2009-12-31 13:30:00,5.48,5.49,5.48,5.49,43000.0,5.0069,5.016,5.0069,5.016,43000.0
2009-12-31 14:00:00,5.49,5.49,5.47,5.48,26500.0,5.016,5.016,4.9977,5.0069,26500.0
2009-12-31 14:30:00,5.48,5.48,5.47,5.48,30000.0,5.0069,5.0069,4.9977,5.0069,30000.0
2009-12-31 15:00:00,5.48,5.5,5.48,5.5,36500.0,5.0069,5.0251,5.0069,5.0251,36500.0
2009-12-31 15:30:00,5.5,5.5,5.42,5.43,256500.0,5.0251,5.0251,4.952,4.9612,256500.0
2010-01-04 09:30:00,5.48,5.52,5.42,5.47,114500.0,5.0069,5.0434,4.952,4.9977,114500.0
2010-01-04 10:00:00,5.47,5.51,5.45,5.51,132000.0,4.9977,5.0343,4.9795,5.0343,132000.0
2010-01-04 10:30:00,5.51,5.55,5.51,5.54,120500.0,5.0343,5.0708,5.0343,5.0617,120500.0
2010-01-04 11:00:00,5.54,5.54,5.53,5.53,70000.0,5.0617,5.0617,5.0525,5.0525,70000.0
2010-01-04 11:30:00,5.53,5.55,5.52,5.55,116500.0,5.0525,5.0708,5.0434,5.0708,116500.0
2010-01-04 12:00:00,5.55,5.55,5.53,5.54,77000.0,5.0708,5.0708,5.0525,5.0617,77000.0
2010-01-04 12:30:00,5.54,5.54,5.53,5.53,43500.0,5.0617,5.0617,5.0525,5.0525,43500.0
2010-01-04 13:00:00,5.53,5.53,5.52,5.52,72000.0,5.0525,5.0525,5.0434,5.0434,72000.0
2010-01-04 13:30:00,5.52,5.52,5.51,5.51,37000.0,5.0434,5.0434,5.0343,5.0343,37000.0
2010-01-04 14:00:00,5.52,5.52,5.5,5.5,49000.0,5.0434,5.0434,5.0251,5.0251,49000.0
2010-01-04 14:30:00,5.5,5.53,5.5,5.53,101000.0,5.0251,5.0525,5.0251,5.0525,101000.0
2010-01-04 15:00:00,5.53,5.54,5.53,5.54,75000.0,5.0525,5.0617,5.0525,5.0617,75000.0
2010-01-04 15:30:00,5.54,5.55,5.53,5.55,282500.0,5.0617,5.0708,5.0525,5.0708,282500.0
2010-01-05 09:30:00,5.61,5.64,5.56,5.56,197000.0,5.1256,5.1531,5.08,5.08,197000.0
2010-01-05 10:00:00,5.56,5.56,5.54,5.54,134000.0,5.08,5.08,5.0617,5.0617,134000.0
2010-01-05 10:30:00,5.54,5.56,5.53,5.55,82500.0,5.0617,5.08,5.0525,5.0708,82500.0
2010-01-05 11:00:00,5.55,5.55,5.52,5.52,68500.0,5.0708,5.0708,5.0434,5.0434,68500.0
2010-01-05 11:30:00,5.52,5.52,5.48,5.49,148500.0,5.0434,5.0434,5.0069,5.016,148500.0
2010-01-05 12:00:00,5.49,5.5,5.48,5.49,82500.0,5.016,5.0251,5.0069,5.016,82500.0
2010-01-05 12:30:00,5.49,5.5,5.49,5.5,59000.0,5.016,5.0251,5.016,5.0251,59000.0
2010-01-05 13:00:00,5.49,5.5,5.47,5.48,57500.0,5.016,5.0251,4.9977,5.0069,57500.0
2010-01-05 13:30:00,5.48,5.48,5.46,5.46,36000.0,5.0069,5.0069,4.9886,4.9886,36000.0
2010-01-05 14:00:00,5.47,5.48,5.46,5.48,88000.0,4.9977,5.0069,4.9886,5.0069,88000.0
2010-01-05 14:30:00,5.48,5.49,5.48,5.48,32000.0,5.0069,5.016,5.0069,5.0069,32000.0
2010-01-05 15:00:00,5.48,5.49,5.47,5.47,56500.0,5.0069,5.016,4.9977,4.9977,56500.0
2010-01-05 15:30:00,5.48,5.49,5.47,5.49,169500.0,5.0069,5.016,4.9977,5.016,169500.0
2010-01-06 09:30:00,5.47,5.48,5.41,5.45,113000.0,4.9977,5.0069,4.9429,4.9795,113000.0
2010-01-06 10:00:00,5.46,5.49,5.44,5.46,73500.0,4.9886,5.016,4.9703,4.9886,73500.0
2010-01-06 10:30:00,5.46,5.46,5.43,5.45,90000.0,4.9886,4.9886,4.9612,4.9795,90000.0
2010-01-06 11:00:00,5.45,5.46,5.43,5.43,94500.0,4.9795,4.9886,4.9612,4.9612,94500.0
2010-01-06 11:30:00,5.43,5.44,5.41,5.42,77000.0,4.9612,4.9703,4.9429,4.952,77000.0
2010-01-06 12:00:00,5.42,5.42,5.4,5.41,68500.0,4.952,4.952,4.9338,4.9429,68500.0
2010-01-06 12:30:00,5.41,5.42,5.41,5.42,51000.0,4.9429,4.952,4.9429,4.952,51000.0
2010-01-06 13:00:00,5.42,5.46,5.42,5.44,163000.0,4.952,4.9886,4.952,4.9703,163000.0
2010-01-06 13:30:00,5.44,5.44,5.4,5.4,140500.0,4.9703,4.9703,4.9338,4.9338,140500.0
2010-01-06 14:00:00,5.41,5.43,5.41,5.42,97000.0,4.9429,4.9612,4.9429,4.952,97000.0
2010-01-06 14:30:00,5.43,5.43,5.42,5.42,116500.0,4.9612,4.9612,4.952,4.952,116500.0
2010-01-06 15:00:00,5.43,5.43,5.41,5.43,157500.0,4.9612,4.9612,4.9429,4.9612,157500.0
2010-01-06 15:30:00,5.43,5.44,5.42,5.43,391500.0,4.9612,4.9703,4.952,4.9612,391500.0
2010-01-07 09:30:00,5.43,5.46,5.35,5.36,250500.0,4.9612,4.9886,4.8881,4.8972,250500.0
2010-01-07 10:00:00,5.37,5.41,5.36,5.41,79000.0,4.9064,4.9429,4.8972,4.9429,79000.0
2010-01-07 10:30:00,5.41,5.45,5.41,5.44,82000.0,4.9429,4.9795,4.9429,4.9703,82000.0
2010-01-07 11:00:00,5.44,5.45,5.43,5.44,78500.0,4.9703,4.9795,4.9612,4.9703,78500.0
2010-01-07 11:30:00,5.44,5.44,5.41,5.42,50500.0,4.9703,4.9703,4.9429,4.952,50500.0
2010-01-07 12:00:00,5.42,5.43,5.42,5.43,59500.0,4.952,4.9612,4.952,4.9612,59500.0
2010-01-07 12:30:00,5.42,5.44,5.42,5.44,113500.0,4.952,4.9703,4.952,4.9703,113500.0
2010-01-07 13:00:00,5.44,5.45,5.44,5.45,66000.0,4.9703,4.9795,4.9703,4.9795,66000.0
2010-01-07 13:30:00,5.45,5.45,5.43,5.44,101500.0,4.9795,4.9795,4.9612,4.9703,101500.0
2010-01-07 14:00:00,5.44,5.45,5.43,5.45,168500.0,4.9703,4.9795,4.9612,4.9795,168500.0
2010-01-07 14:30:00,5.45,5.47,5.45,5.46,210500.0,4.9795,4.9977,4.9795,4.9886,210500.0
2010-01-07 15:00:00,5.46,5.47,5.45,5.46,189000.0,4.9886,4.9977,4.9795,4.9886,189000.0
2010-01-07 15:30:00,5.46,5.47,5.45,5.47,437000.0,4.9886,4.9977,4.9795,4.9977,437000.0
2010-01-08 09:30:00,5.43,5.44,5.37,5.42,101000.0,4.9612,4.9703,4.9064,4.952,101000.0
2010-01-08 10:00:00,5.42,5.44,5.41,5.43,144000.0,4.952,4.9703,4.9429,4.9612,144000.0
2010-01-08 10:30:00,5.43,5.45,5.43,5.45,74000.0,4.9612,4.9795,4.9612,4.9795,74000.0
2010-01-08 11:00:00,5.45,5.45,5.43,5.45,28000.0,4.9795,4.9795,4.9612,4.9795,28000.0
2010-01-08 11:30:00,5.45,5.45,5.44,5.44,52500.0,4.9795,4.9795,4.9703,4.9703,52500.0
2010-01-08 12:00:00,5.44,5.44,5.44,5.44,46500.0,4.9703,4.9703,4.9703,4.9703,46500.0
2010-01-08 12:30:00,5.44,5.45,5.44,5.45,11000.0,4.9703,4.9795,4.9703,4.9795,11000.0
2010-01-08 13:00:00,5.45,5.45,5.44,5.45,36500.0,4.9795,4.9795,4.9703,4.9795,36500.0
2010-01-08 13:30:00,5.45,5.46,5.45,5.45,37000.0,4.9795,4.9886,4.9795,4.9795,37000.0
2010-01-08 14:00:00,5.45,5.45,5.45,5.45,37000.0,4.9795,4.9795,4.9795,4.9795,37000.0
2010-01-08 14:30:00,5.45,5.46,5.45,5.45,27000.0,4.9795,4.9886,4.9795,4.9795,27000.0
2010-01-08 15:00:00,5.45,5.47,5.45,5.46,56500.0,4.9795,4.9977,4.9795,4.9886,56500.0
2010-01-08 15:30:00,5.46,5.47,5.45,5.47,170500.0,4.9886,4.9977,4.9795,4.9977,170500.0
2010-01-11 09:30:00,5.48,5.48,5.45,5.45,75500.0,5.0069,5.0069,4.9795,4.9795,75500.0
2010-01-11 10:00:00,5.45,5.47,5.44,5.46,81500.0,4.9795,4.9977,4.9703,4.9886,81500.0
2010-01-11 10:30:00,5.46,5.46,5.45,5.45,29000.0,4.9886,4.9886,4.9795,4.9795,29000.0
2010-01-11 11:00:00,5.45,5.47,5.44,5.46,86500.0,4.9795,4.9977,4.9703,4.9886,86500.0
2010-01-11 11:30:00,5.46,5.47,5.46,5.47,35000.0,4.9886,4.9977,4.9886,4.9977,35000.0
2010-01-11 12:00:00,5.47,5.47,5.46,5.46,20500.0,4.9977,4.9977,4.9886,4.9886,20500.0
2010-01-11 12:30:00,5.46,5.47,5.44,5.45,171500.0,4.9886,4.9977,4.9703,4.9795,171500.0
2010-01-11 13:00:00,5.44,5.45,5.44,5.45,17000.0,4.9703,4.9795,4.9703,4.9795,17000.0
2010-01-11 13:30:00,5.44,5.47,5.44,5.47,22000.0,4.9703,4.9977,4.9703,4.9977,22000.0
2010-01-11 14:00:00,5.47,5.47,5.47,5.47,37000.0,4.9977,4.9977,4.9977,4.9977,37000.0
2010-01-11 14:30:00,5.47,5.47,5.47,5.47,38000.0,4.9977,4.9977,4.9977,4.9977,38000.0
2010-01-11 15:00:00,5.47,5.48,5.47,5.48,26500.0,4.9977,5.0069,4.9977,5.0069,26500.0
2010-01-11 15:30:00,5.48,5.48,5.46,5.46,183000.0,5.0069,5.0069,4.9886,4.9886,183000.0
2010-01-12 09:30:00,5.4,5.43,5.38,5.42,165500.0,4.9338,4.9612,4.9155,4.952,165500.0
2010-01-12 10:00:00,5.43,5.46,5.43,5.45,68000.0,4.9612,4.9886,4.9612,4.9795,68000.0
2010-01-12 10:30:00,5.45,5.47,5.45,5.46,33500.0,4.9795,4.9977,4.9795,4.9886,33500.0
2010-01-12 11:00:00,5.46,5.46,5.44,5.45,36000.0,4.9886,4.9886,4.9703,4.9795,36000.0
2010-01-12 11:30:00,5.45,5.46,5.45,5.45,27000.0,4.9795,4.9886,4.9795,4.9795,27000.0
2010-01-12 12:00:00,5.45,5.45,5.42,5.43,108500.0,4.9795,4.9795,4.952,4.9612,108500.0
2010-01-12 12:30:00,5.43,5.45,5.42,5.43,78000.0,4.9612,4.9795,4.952,4.9612,78000.0
2010-01-12 13:00:00,5.43,5.44,5.41,5.44,40500.0,4.9612,4.9703,4.9429,4.9703,40500.0
2010-01-12 13:30:00,5.44,5.44,5.43,5.44,133500.0,4.9703,4.9703,4.9612,4.9703,133500.0
2010-01-12 14:00:00,5.44,5.44,5.43,5.43,32500.0,4.9703,4.9703,4.9612,4.9612,32500.0
2010-01-12 14:30:00,5.43,5.45,5.42,5.45,46500.0,4.9612,4.9795,4.952,4.9795,46500.0
2010-01-12 15:00:00,5.45,5.45,5.43,5.45,61500.0,4.9795,4.9795,4.9612,4.9795,61500.0
2010-01-12 15:30:00,5.45,5.46,5.42,5.45,281500.0,4.9795,4.9886,4.952,4.9795,281500.0
2010-01-13 09:30:00,5.45,5.48,5.44,5.46,91000.0,4.9795,5.0069,4.9703,4.9886,91000.0
2010-01-13 10:00:00,5.45,5.45,5.41,5.42,35500.0,4.9795,4.9795,4.9429,4.952,35500.0
2010-01-13 10:30:00,5.42,5.42,5.41,5.42,31500.0,4.952,4.952,4.9429,4.952,31500.0
2010-01-13 11:00:00,5.43,5.43,5.42,5.43,23500.0,4.9612,4.9612,4.952,4.9612,23500.0
2010-01-13 11:30:00,5.43,5.44,5.41,5.41,110000.0,4.9612,4.9703,4.9429,4.9429,110000.0
2010-01-13 12:00:00,5.42,5.42,5.4,5.41,68000.0,4.952,4.952,4.9338,4.9429,68000.0
2010-01-13 12:30:00,5.4,5.44,5.4,5.42,37000.0,4.9338,4.9703,4.9338,4.952,37000.0
2010-01-13 13:00:00,5.42,5.44,5.42,5.44,12000.0,4.952,4.9703,4.952,4.9703,12000.0
2010-01-13 13:30:00,5.44,5.45,5.43,5.45,24000.0,4.9703,4.9795,4.9612,4.9795,24000.0
2010-01-13 14:00:00,5.44,5.46,5.44,5.46,47000.0,4.9703,4.9886,4.9703,4.9886,47000.0
2010-01-13 14:30:00,5.45,5.48,5.45,5.48,38500.0,4.9795,5.0069,4.9795,5.0069,38500.0
2010-01-13 15:00:00,5.49,5.49,5.44,5.45,133500.0,5.016,5.016,4.9703,4.9795,133500.0
2010-01-13 15:30:00,5.45,5.46,5.45,5.45,184000.0,4.9795,4.9886,4.9795,4.9795,184000.0
2010-01-14 09:30:00,5.43,5.43,5.37,5.41,41500.0,4.9612,4.9612,4.9064,4.9429,41500.0
2010-01-14 10:00:00,5.41,5.44,5.41,5.42,120000.0,4.9429,4.9703,4.9429,4.952,120000.0
2010-01-14 10:30:00,5.42,5.44,5.42,5.42,74000.0,4.952,4.9703,4.952,4.952,74000.0
2010-01-14 11:00:00,5.42,5.44,5.41,5.43,108000.0,4.952,4.9703,4.9429,4.9612,108000.0
2010-01-14 11:30:00,5.43,5.44,5.42,5.43,103000.0,4.9612,4.9703,4.952,4.9612,103000.0
2010-01-14 12:00:00,5.43,5.43,5.42,5.42,81000.0,4.9612,4.9612,4.952,4.952,81000.0
2010-01-14 12:30:00,5.43,5.44,5.42,5.42,63500.0,4.9612,4.9703,4.952,4.952,63500.0
2010-01-14 13:00:00,5.42,5.42,5.4,5.41,7000.0,4.952,4.952,4.9338,4.9429,7000.0
2010-01-14 13:30:00,5.41,5.43,5.41,5.43,10000.0,4.9429,4.9612,4.9429,4.9612,10000.0
2010-01-14 14:00:00,5.42,5.43,5.41,5.43,33000.0,4.952,4.9612,4.9429,4.9612,33000.0
2010-01-14 14:30:00,5.43,5.45,5.43,5.45,29000.0,4.9612,4.9795,4.9612,4.9795,29000.0
2010-01-14 15:00:00,5.45,5.46,5.44,5.45,70500.0,4.9795,4.9886,4.9703,4.9795,70500.0
2010-01-14 15:30:00,5.45,5.45,5.44,5.44,81000.0,4.9795,4.9795,4.9703,4.9703,81000.0
2010-01-15 09:30:00,5.46,5.5,5.35,5.35,441500.0,4.9886,5.0251,4.8881,4.8881,441500.0
2010-01-15 10:00:00,5.36,5.36,5.3,5.31,144000.0,4.8972,4.8972,4.8424,4.8515,144000.0
2010-01-15 10:30:00,5.31,5.31,5.27,5.31,75500.0,4.8515,4.8515,4.815,4.8515,75500.0
2010-01-15 11:00:00,5.3,5.31,5.27,5.29,74500.0,4.8424,4.8515,4.815,4.8333,74500.0
2010-01-15 11:30:00,5.29,5.31,5.29,5.3,66500.0,4.8333,4.8515,4.8333,4.8424,66500.0
2010-01-15 12:00:00,5.3,5.32,5.29,5.29,38500.0,4.8424,4.8607,4.8333,4.8333,38500.0
2010-01-15 12:30:00,5.29,5.32,5.29,5.31,56000.0,4.8333,4.8607,4.8333,4.8515,56000.0
2010-01-15 13:00:00,5.32,5.32,5.29,5.32,22500.0,4.8607,4.8607,4.8333,4.8607,22500.0
2010-01-15 13:30:00,5.32,5.32,5.3,5.3,19500.0,4.8607,4.8607,4.8424,4.8424,19500.0
2010-01-15 14:00:00,5.3,5.32,5.3,5.31,36000.0,4.8424,4.8607,4.8424,4.8515,36000.0
2010-01-15 14:30:00,5.3,5.32,5.3,5.32,42000.0,4.8424,4.8607,4.8424,4.8607,42000.0
2010-01-15 15:00:00,5.32,5.35,5.32,5.34,73000.0,4.8607,4.8881,4.8607,4.879,73000.0
2010-01-15 15:30:00,5.34,5.36,5.33,5.35,218000.0,4.879,4.8972,4.8698,4.8881,218000.0
2010-01-19 09:30:00,5.52,5.52,5.31,5.46,130500.0,5.0434,5.0434,4.8515,4.9886,130500.0
2010-01-19 10:00:00,5.46,5.48,5.46,5.47,62500.0,4.9886,5.0069,4.9886,4.9977,62500.0
2010-01-19 10:30:00,5.47,5.48,5.43,5.47,49000.0,4.9977,5.0069,4.9612,4.9977,49000.0
2010-01-19 11:00:00,5.47,5.48,5.45,5.46,35500.0,4.9977,5.0069,4.9795,4.9886,35500.0
2010-01-19 11:30:00,5.46,5.46,5.44,5.44,130000.0,4.9886,4.9886,4.9703,4.9703,130000.0
2010-01-19 12:00:00,5.44,5.48,5.44,5.48,39000.0,4.9703,5.0069,4.9703,5.0069,39000.0
2010-01-19 12:30:00,5.47,5.49,5.47,5.49,63500.0,4.9977,5.016,4.9977,5.016,63500.0
2010-01-19 13:00:00,5.49,5.49,5.47,5.48,80500.0,5.016,5.016,4.9977,5.0069,80500.0
2010-01-19 13:30:00,5.48,5.48,5.46,5.47,46000.0,5.0069,5.0069,4.9886,4.9977,46000.0
2010-01-19 14:00:00,5.47,5.48,5.46,5.48,114000.0,4.9977,5.0069,4.9886,5.0069,114000.0
2010-01-19 14:30:00,5.48,5.48,5.45,5.45,91000.0,5.0069,5.0069,4.9795,4.9795,91000.0
2010-01-19 15:00:00,5.45,5.46,5.44,5.46,87000.0,4.9795,4.9886,4.9703,4.9886,87000.0
2010-01-19 15:30:00,5.46,5.46,5.44,5.45,169000.0,4.9886,4.9886,4.9703,4.9795,169000.0
2010-01-20 09:30:00,5.4,5.4,5.33,5.35,220500.0,4.9338,4.9338,4.8698,4.8881,220500.0
2010-01-20 10:00:00,5.34,5.35,5.24,5.25,461000.0,4.879,4.8881,4.7876,4.7967,461000.0
2010-01-20 10:30:00,5.25,5.25,5.22,5.22,223500.0,4.7967,4.7967,4.7693,4.7693,223500.0
2010-01-20 11:00:00,5.22,5.23,5.18,5.19,205500.0,4.7693,4.7784,4.7328,4.7419,205500.0
2010-01-20 11:30:00,5.2,5.21,5.2,5.21,101000.0,4.751,4.7602,4.751,4.7602,101000.0
2010-01-20 12:00:00,5.21,5.22,5.19,5.2,135000.0,4.7602,4.7693,4.7419,4.751,135000.0
2010-01-20 12:30:00,5.2,5.22,5.2,5.22,58000.0,4.751,4.7693,4.751,4.7693,58000.0
2010-01-20 13:00:00,5.22,5.25,5.22,5.24,58000.0,4.7693,4.7967,4.7693,4.7876,58000.0
2010-01-20 13:30:00,5.24,5.28,5.24,5.27,45000.0,4.7876,4.8241,4.7876,4.815,45000.0
2010-01-20 14:00:00,5.27,5.28,5.27,5.27,50000.0,4.815,4.8241,4.815,4.815,50000.0
2010-01-20 14:30:00,5.27,5.31,5.27,5.29,127500.0,4.815,4.8515,4.815,4.8333,127500.0
2010-01-20 15:00:00,5.29,5.32,5.28,5.32,140500.0,4.8333,4.8607,4.8241,4.8607,140500.0
2010-01-20 15:30:00,5.32,5.32,5.31,5.31,219500.0,4.8607,4.8607,4.8515,4.8515,219500.0
2010-01-21 09:30:00,5.28,5.34,5.28,5.33,141000.0,4.8241,4.879,4.8241,4.8698,141000.0
2010-01-21 10:00:00,5.32,5.36,5.22,5.22,93000.0,4.8607,4.8972,4.7693,4.7693,93000.0
2010-01-21 10:30:00,5.22,5.24,5.2,5.2,82000.0,4.7693,4.7876,4.751,4.751,82000.0
2010-01-21 11:00:00,5.21,5.21,5.18,5.19,74000.0,4.7602,4.7602,4.7328,4.7419,74000.0
2010-01-21 11:30:00,5.2,5.21,5.14,5.16,127500.0,4.751,4.7602,4.6962,4.7145,127500.0
2010-01-21 12:00:00,5.17,5.21,5.16,5.18,72500.0,4.7236,4.7602,4.7145,4.7328,72500.0
2010-01-21 12:30:00,5.18,5.2,5.17,5.19,31500.0,4.7328,4.751,4.7236,4.7419,31500.0
2010-01-21 13:00:00,5.19,5.19,5.18,5.18,34500.0,4.7419,4.7419,4.7328,4.7328,34500.0
2010-01-21 13:30:00,5.18,5.21,5.18,5.21,38500.0,4.7328,4.7602,4.7328,4.7602,38500.0
2010-01-21 14:00:00,5.22,5.23,5.2,5.23,38000.0,4.7693,4.7784,4.751,4.7784,38000.0
2010-01-21 14:30:00,5.23,5.24,5.22,5.22,61000.0,4.7784,4.7876,4.7693,4.7693,61000.0
2010-01-21 15:00:00,5.23,5.23,5.19,5.2,124000.0,4.7784,4.7784,4.7419,4.751,124000.0
2010-01-21 15:30:00,5.2,5.21,5.17,5.18,217500.0,4.751,4.7602,4.7236,4.7328,217500.0
2010-01-22 09:30:00,5.2,5.24,5.18,5.22,129500.0,4.751,4.7876,4.7328,4.7693,129500.0
2010-01-22 10:00:00,5.22,5.22,5.16,5.21,116000.0,4.7693,4.7693,4.7145,4.7602,116000.0
2010-01-22 10:30:00,5.21,5.24,5.2,5.21,45500.0,4.7602,4.7876,4.751,4.7602,45500.0
2010-01-22 11:00:00,5.22,5.25,5.21,5.23,121000.0,4.7693,4.7967,4.7602,4.7784,121000.0
2010-01-22 11:30:00,5.22,5.23,5.17,5.18,76500.0,4.7693,4.7784,4.7236,4.7328,76500.0
2010-01-22 12:00:00,5.18,5.19,5.15,5.17,91500.0,4.7328,4.7419,4.7054,4.7236,91500.0
2010-01-22 12:30:00,5.18,5.18,5.16,5.17,38000.0,4.7328,4.7328,4.7145,4.7236,38000.0
2010-01-22 13:00:00,5.17,5.17,5.14,5.14,79500.0,4.7236,4.7236,4.6962,4.6962,79500.0
2010-01-22 13:30:00,5.15,5.16,5.13,5.15,93500.0,4.7054,4.7145,4.6871,4.7054,93500.0
2010-01-22 14:00:00,5.14,5.14,5.12,5.13,50000.0,4.6962,4.6962,4.6779,4.6871,50000.0
2010-01-22 14:30:00,5.13,5.15,5.11,5.13,106500.0,4.6871,4.7054,4.6688,4.6871,106500.0
2010-01-22 15:00:00,5.13,5.15,5.1,5.12,156500.0,4.6871,4.7054,4.6597,4.6779,156500.0
2010-01-22 15:30:00,5.12,5.13,5.09,5.1,255500.0,4.6779,4.6871,4.6505,4.6597,255500.0
2010-01-25 09:30:00,5.12,5.18,4.99,5.0,321500.0,4.6779,4.7328,4.5592,4.5683,321500.0
2010-01-25 10:00:00,5.0,5.08,4.98,5.08,122500.0,4.5683,4.6414,4.55,4.6414,122500.0
2010-01-25 10:30:00,5.07,5.09,5.05,5.07,78000.0,4.6323,4.6505,4.614,4.6323,78000.0
2010-01-25 11:00:00,5.08,5.08,4.99,5.0,127000.0,4.6414,4.6414,4.5592,4.5683,127000.0
2010-01-25 11:30:00,5.0,5.03,4.99,5.01,84500.0,4.5683,4.5957,4.5592,4.5774,84500.0
2010-01-25 12:00:00,5.02,5.06,5.01,5.04,52500.0,4.5866,4.6231,4.5774,4.6049,52500.0
2010-01-25 12:30:00,5.04,5.05,5.03,5.04,45500.0,4.6049,4.614,4.5957,4.6049,45500.0
2010-01-25 13:00:00,5.04,5.05,5.04,5.05,29000.0,4.6049,4.614,4.6049,4.614,29000.0
2010-01-25 13:30:00,5.05,5.05,5.04,5.04,49500.0,4.614,4.614,4.6049,4.6049,49500.0
2010-01-25 14:00:00,5.04,5.05,5.04,5.04,50500.0,4.6049,4.614,4.6049,4.6049,50500.0
2010-01-25 14:30:00,5.04,5.04,5.03,5.04,54000.0,4.6049,4.6049,4.5957,4.6049,54000.0
2010-01-25 15:00:00,5.04,5.04,5.03,5.03,95500.0,4.6049,4.6049,4.5957,4.5957,95500.0
2010-01-25 15:30:00,5.03,5.04,5.02,5.02,387000.0,4.5957,4.6049,4.5866,4.5866,387000.0
2010-01-26 09:30:00,4.99,5.0,4.92,4.97,202500.0,4.5592,4.5683,4.4952,4.5409,202500.0
2010-01-26 10:00:00,4.97,5.0,4.93,4.97,124500.0,4.5409,4.5683,4.5044,4.5409,124500.0
2010-01-26 10:30:00,4.98,4.99,4.97,4.99,62500.0,4.55,4.5592,4.5409,4.5592,62500.0
2010-01-26 11:00:00,4.99,5.03,4.99,5.03,49500.0,4.5592,4.5957,4.5592,4.5957,49500.0
2010-01-26 11:30:00,5.02,5.02,5.0,5.01,60000.0,4.5866,4.5866,4.5683,4.5774,60000.0
2010-01-26 12:00:00,5.01,5.01,4.99,5.01,54000.0,4.5774,4.5774,4.5592,4.5774,54000.0
2010-01-26 12:30:00,5.01,5.01,5.0,5.01,68000.0,4.5774,4.5774,4.5683,4.5774,68000.0
2010-01-26 13:00:00,5.01,5.02,4.99,4.99,77000.0,4.5774,4.5866,4.5592,4.5592,77000.0
2010-01-26 13:30:00,4.99,5.01,4.99,5.01,59000.0,4.5592,4.5774,4.5592,4.5774,59000.0
2010-01-26 14:00:00,5.01,5.02,4.97,4.98,188000.0,4.5774,4.5866,4.5409,4.55,188000.0
2010-01-26 14:30:00,4.97,4.99,4.97,4.97,239000.0,4.5409,4.5592,4.5409,4.5409,239000.0
2010-01-26 15:00:00,4.97,4.98,4.95,4.97,306000.0,4.5409,4.55,4.5226,4.5409,306000.0
2010-01-26 15:30:00,4.97,4.98,4.94,4.95,507500.0,4.5409,4.55,4.5135,4.5226,507500.0
2010-01-27 09:30:00,4.93,5.01,4.93,4.99,92000.0,4.5044,4.5774,4.5044,4.5592,92000.0
2010-01-27 10:00:00,4.99,4.99,4.9,4.91,327500.0,4.5592,4.5592,4.4769,4.4861,327500.0
2010-01-27 10:30:00,4.92,4.96,4.89,4.95,202000.0,4.4952,4.5318,4.4678,4.5226,202000.0
2010-01-27 11:00:00,4.95,4.98,4.94,4.97,125000.0,4.5226,4.55,4.5135,4.5409,125000.0
2010-01-27 11:30:00,4.97,5.0,4.96,5.0,79000.0,4.5409,4.5683,4.5318,4.5683,79000.0
2010-01-27 12:00:00,5.0,5.01,4.99,5.0,74500.0,4.5683,4.5774,4.5592,4.5683,74500.0
2010-01-27 12:30:00,5.0,5.0,4.99,5.0,75500.0,4.5683,4.5683,4.5592,4.5683,75500.0
2010-01-27 13:00:00,4.99,5.0,4.99,5.0,116500.0,4.5592,4.5683,4.5592,4.5683,116500.0
2010-01-27 13:30:00,5.0,5.01,5.0,5.0,103500.0,4.5683,4.5774,4.5683,4.5683,103500.0
2010-01-27 14:00:00,5.0,5.03,4.97,4.99,150500.0,4.5683,4.5957,4.5409,4.5592,150500.0
2010-01-27 14:30:00,4.98,5.03,4.98,5.01,157500.0,4.55,4.5957,4.55,4.5774,157500.0
2010-01-27 15:00:00,5.01,5.03,4.98,5.02,158000.0,4.5774,4.5957,4.55,4.5866,158000.0
2010-01-27 15:30:00,5.02,5.04,5.01,5.02,355500.0,4.5866,4.6049,4.5774,4.5866,355500.0
2010-01-28 09:30:00,4.01,4.1,3.9,3.97,6565000.0,3.6638,3.746,3.5633,3.6272,6565000.0
2010-01-28 10:00:00,3.97,4.01,3.93,4.0,4126000.0,3.6272,3.6638,3.5907,3.6546,4126000.0
2010-01-28 10:30:00,4.0,4.0,3.97,4.0,2106000.0,3.6546,3.6546,3.6272,3.6546,2106000.0
2010-01-28 11:00:00,4.0,4.01,3.96,3.99,2083500.0,3.6546,3.6638,3.6181,3.6455,2083500.0
2010-01-28 11:30:00,3.99,4.07,3.99,4.03,2269000.0,3.6455,3.7186,3.6455,3.6821,2269000.0
2010-01-28 12:00:00,4.04,4.2,4.04,4.17,3382500.0,3.6912,3.8374,3.6912,3.81,3382500.0
2010-01-28 12:30:00,4.17,4.2,4.15,4.16,1394500.0,3.81,3.8374,3.7917,3.8008,1394500.0
2010-01-28 13:00:00,4.16,4.16,4.1,4.13,738000.0,3.8008,3.8008,3.746,3.7734,738000.0
2010-01-28 13:30:00,4.13,4.19,4.12,4.17,1219500.0,3.7734,3.8282,3.7643,3.81,1219500.0
2010-01-28 14:00:00,4.17,4.17,4.13,4.14,774000.0,3.81,3.81,3.7734,3.7826,774000.0
2010-01-28 14:30:00,4.14,4.3,4.11,4.21,1818500.0,3.7826,3.9287,3.7551,3.8465,1818500.0
2010-01-28 15:00:00,4.21,4.23,4.16,4.22,1281000.0,3.8465,3.8648,3.8008,3.8557,1281000.0
2010-01-28 15:30:00,4.22,4.25,4.14,4.15,2506000.0,3.8557,3.8831,3.7826,3.7917,2506000.0
2010-01-29 09:30:00,4.26,4.27,4.21,4.24,1402500.0,3.8922,3.9013,3.8465,3.8739,1402500.0
2010-01-29 10:00:00,4.24,4.33,4.23,4.32,1350000.0,3.8739,3.9562,3.8648,3.947,1350000.0
2010-01-29 10:30:00,4.32,4.4,4.32,4.37,1967000.0,3.947,4.0201,3.947,3.9927,1967000.0
2010-01-29 11:00:00,4.37,4.43,4.37,4.43,1616000.0,3.9927,4.0475,3.9927,4.0475,1616000.0
2010-01-29 11:30:00,4.43,4.49,4.41,4.45,1744000.0,4.0475,4.1023,4.0292,4.0658,1744000.0
2010-01-29 12:00:00,4.44,4.49,4.41,4.49,634000.0,4.0567,4.1023,4.0292,4.1023,634000.0
2010-01-29 12:30:00,4.49,4.53,4.48,4.52,747000.0,4.1023,4.1389,4.0932,4.1297,747000.0
2010-01-29 13:00:00,4.52,4.54,4.51,4.53,738500.0,4.1297,4.148,4.1206,4.1389,738500.0
2010-01-29 13:30:00,4.53,4.53,4.45,4.46,706000.0,4.1389,4.1389,4.0658,4.0749,706000.0
2010-01-29 14:00:00,4.46,4.47,4.44,4.47,619000.0,4.0749,4.0841,4.0567,4.0841,619000.0
2010-01-29 14:30:00,4.47,4.49,4.45,4.48,498500.0,4.0841,4.1023,4.0658,4.0932,498500.0
2010-01-29 15:00:00,4.48,4.51,4.45,4.51,866000.0,4.0932,4.1206,4.0658,4.1206,866000.0
2010-01-29 15:30:00,4.51,4.55,4.5,4.53,1508500.0,4.1206,4.1572,4.1115,4.1389,1508500.0
2010-02-01 09:30:00,4.52,4.54,4.36,4.37,1271000.0,4.1297,4.148,3.9836,3.9927,1271000.0
2010-02-01 10:00:00,4.37,4.39,4.34,4.35,565000.0,3.9927,4.011,3.9653,3.9744,565000.0
2010-02-01 10:30:00,4.35,4.37,4.34,4.36,811500.0,3.9744,3.9927,3.9653,3.9836,811500.0
2010-02-01 11:00:00,4.36,4.41,4.35,4.39,340500.0,3.9836,4.0292,3.9744,4.011,340500.0
2010-02-01 11:30:00,4.39,4.39,4.37,4.37,217500.0,4.011,4.011,3.9927,3.9927,217500.0
2010-02-01 12:00:00,4.37,4.4,4.37,4.4,275500.0,3.9927,4.0201,3.9927,4.0201,275500.0
2010-02-01 12:30:00,4.4,4.42,4.4,4.4,301500.0,4.0201,4.0384,4.0201,4.0201,301500.0
2010-02-01 13:00:00,4.4,4.41,4.4,4.4,335000.0,4.0201,4.0292,4.0201,4.0201,335000.0
2010-02-01 13:30:00,4.4,4.4,4.38,4.39,198500.0,4.0201,4.0201,4.0018,4.011,198500.0
2010-02-01 14:00:00,4.39,4.4,4.38,4.38,301500.0,4.011,4.0201,4.0018,4.0018,301500.0
2010-02-01 14:30:00,4.38,4.38,4.37,4.38,336500.0,4.0018,4.0018,3.9927,4.0018,336500.0
2010-02-01 15:00:00,4.38,4.39,4.37,4.37,379500.0,4.0018,4.011,3.9927,3.9927,379500.0
2010-02-01 15:30:00,4.37,4.39,4.37,4.39,1388000.0,3.9927,4.011,3.9927,4.011,1388000.0
2010-02-02 09:30:00,4.39,4.43,4.35,4.41,247500.0,4.011,4.0475,3.9744,4.0292,247500.0
2010-02-02 10:00:00,4.41,4.43,4.36,4.38,216500.0,4.0292,4.0475,3.9836,4.0018,216500.0
2010-02-02 10:30:00,4.38,4.41,4.37,4.39,179500.0,4.0018,4.0292,3.9927,4.011,179500.0
2010-02-02 11:00:00,4.38,4.38,4.36,4.37,124500.0,4.0018,4.0018,3.9836,3.9927,124500.0
2010-02-02 11:30:00,4.37,4.37,4.35,4.35,124000.0,3.9927,3.9927,3.9744,3.9744,124000.0
2010-02-02 12:00:00,4.35,4.36,4.34,4.35,193000.0,3.9744,3.9836,3.9653,3.9744,193000.0
2010-02-02 12:30:00,4.35,4.36,4.33,4.34,83500.0,3.9744,3.9836,3.9562,3.9653,83500.0
2010-02-02 13:00:00,4.34,4.34,4.32,4.34,134000.0,3.9653,3.9653,3.947,3.9653,134000.0
2010-02-02 13:30:00,4.34,4.36,4.33,4.33,217000.0,3.9653,3.9836,3.9562,3.9562,217000.0
2010-02-02 14:00:00,4.33,4.34,4.31,4.31,208000.0,3.9562,3.9653,3.9379,3.9379,208000.0
2010-02-02 14:30:00,4.31,4.32,4.3,4.31,258000.0,3.9379,3.947,3.9287,3.9379,258000.0
2010-02-02 15:00:00,4.31,4.33,4.3,4.32,287500.0,3.9379,3.9562,3.9287,3.947,287500.0
2010-02-02 15:30:00,4.32,4.33,4.31,4.31,475000.0,3.947,3.9562,3.9379,3.9379,475000.0
2010-02-03 09:30:00,4.3,4.34,4.3,4.31,206500.0,3.9287,3.9653,3.9287,3.9379,206500.0
2010-02-03 10:00:00,4.31,4.34,4.28,4.29,179000.0,3.9379,3.9653,3.9105,3.9196,179000.0
2010-02-03 10:30:00,4.29,4.29,4.26,4.26,107500.0,3.9196,3.9196,3.8922,3.8922,107500.0
2010-02-03 11:00:00,4.27,4.29,4.26,4.26,116000.0,3.9013,3.9196,3.8922,3.8922,116000.0
2010-02-03 11:30:00,4.27,4.29,4.23,4.23,222500.0,3.9013,3.9196,3.8648,3.8648,222500.0
2010-02-03 12:00:00,4.24,4.26,4.24,4.24,45000.0,3.8739,3.8922,3.8739,3.8739,45000.0
2010-02-03 12:30:00,4.24,4.24,4.23,4.23,87500.0,3.8739,3.8739,3.8648,3.8648,87500.0
2010-02-03 13:00:00,4.23,4.25,4.23,4.23,155500.0,3.8648,3.8831,3.8648,3.8648,155500.0
2010-02-03 13:30:00,4.23,4.24,4.22,4.22,280500.0,3.8648,3.8739,3.8557,3.8557,280500.0
2010-02-03 14:00:00,4.22,4.24,4.22,4.24,144000.0,3.8557,3.8739,3.8557,3.8739,144000.0
2010-02-03 14:30:00,4.24,4.25,4.23,4.24,161000.0,3.8739,3.8831,3.8648,3.8739,161000.0
2010-02-03 15:00:00,4.24,4.26,4.24,4.24,303500.0,3.8739,3.8922,3.8739,3.8739,303500.0
2010-02-03 15:30:00,4.24,4.25,4.23,4.25,606500.0,3.8739,3.8831,3.8648,3.8831,606500.0
2010-02-04 09:30:00,4.21,4.25,4.2,4.21,355000.0,3.8465,3.8831,3.8374,3.8465,355000.0
2010-02-04 10:00:00,4.21,4.22,4.2,4.21,423500.0,3.8465,3.8557,3.8374,3.8465,423500.0
2010-02-04 10:30:00,4.21,4.23,4.2,4.21,376000.0,3.8465,3.8648,3.8374,3.8465,376000.0
2010-02-04 11:00:00,4.21,4.25,4.21,4.25,373500.0,3.8465,3.8831,3.8465,3.8831,373500.0
2010-02-04 11:30:00,4.25,4.25,4.21,4.24,215500.0,3.8831,3.8831,3.8465,3.8739,215500.0
2010-02-04 12:00:00,4.24,4.24,4.21,4.21,110500.0,3.8739,3.8739,3.8465,3.8465,110500.0
2010-02-04 12:30:00,4.21,4.22,4.2,4.22,291500.0,3.8465,3.8557,3.8374,3.8557,291500.0
2010-02-04 13:00:00,4.22,4.22,4.21,4.22,147000.0,3.8557,3.8557,3.8465,3.8557,147000.0
2010-02-04 13:30:00,4.21,4.22,4.2,4.21,221500.0,3.8465,3.8557,3.8374,3.8465,221500.0
2010-02-04 14:00:00,4.21,4.22,4.2,4.21,253000.0,3.8465,3.8557,3.8374,3.8465,253000.0
2010-02-04 14:30:00,4.21,4.23,4.21,4.22,214500.0,3.8465,3.8648,3.8465,3.8557,214500.0
2010-02-04 15:00:00,4.22,4.22,4.2,4.2,430000.0,3.8557,3.8557,3.8374,3.8374,430000.0
2010-02-04 15:30:00,4.21,4.21,4.17,4.17,730000.0,3.8465,3.8465,3.81,3.81,730000.0
2010-02-05 09:30:00,4.19,4.22,4.16,4.16,150500.0,3.8282,3.8557,3.8008,3.8008,150500.0
2010-02-05 10:00:00,4.16,4.19,4.15,4.18,284500.0,3.8008,3.8282,3.7917,3.8191,284500.0
2010-02-05 10:30:00,4.18,4.19,4.17,4.18,176500.0,3.8191,3.8282,3.81,3.8191,176500.0
2010-02-05 11:00:00,4.18,4.19,4.17,4.18,174000.0,3.8191,3.8282,3.81,3.8191,174000.0
2010-02-05 11:30:00,4.18,4.19,4.16,4.18,156500.0,3.8191,3.8282,3.8008,3.8191,156500.0
2010-02-05 12:00:00,4.18,4.18,4.16,4.18,105000.0,3.8191,3.8191,3.8008,3.8191,105000.0
2010-02-05 12:30:00,4.18,4.18,4.16,4.17,193000.0,3.8191,3.8191,3.8008,3.81,193000.0
2010-02-05 13:00:00,4.17,4.17,4.13,4.13,179000.0,3.81,3.81,3.7734,3.7734,179000.0
2010-02-05 13:30:00,4.13,4.13,4.08,4.09,155500.0,3.7734,3.7734,3.7277,3.7369,155500.0
2010-02-05 14:00:00,4.09,4.13,4.09,4.13,151500.0,3.7369,3.7734,3.7369,3.7734,151500.0
2010-02-05 14:30:00,4.12,4.13,4.1,4.12,180500.0,3.7643,3.7734,3.746,3.7643,180500.0
2010-02-05 15:00:00,4.12,4.19,4.12,4.14,298000.0,3.7643,3.8282,3.7643,3.7826,298000.0
2010-02-05 15:30:00,4.15,4.17,4.14,4.16,500500.0,3.7917,3.81,3.7826,3.8008,500500.0
2010-02-08 09:30:00,4.15,4.16,4.09,4.12,232500.0,3.7917,3.8008,3.7369,3.7643,232500.0
2010-02-08 10:00:00,4.12,4.15,4.11,4.12,226000.0,3.7643,3.7917,3.7551,3.7643,226000.0
2010-02-08 10:30:00,4.12,4.14,4.11,4.13,136000.0,3.7643,3.7826,3.7551,3.7734,136000.0
2010-02-08 11:00:00,4.13,4.15,4.13,4.14,101000.0,3.7734,3.7917,3.7734,3.7826,101000.0
2010-02-08 11:30:00,4.14,4.16,4.14,4.15,82500.0,3.7826,3.8008,3.7826,3.7917,82500.0
2010-02-08 12:00:00,4.15,4.15,4.14,4.14,89000.0,3.7917,3.7917,3.7826,3.7826,89000.0
2010-02-08 12:30:00,4.14,4.15,4.14,4.14,76000.0,3.7826,3.7917,3.7826,3.7826,76000.0
2010-02-08 13:00:00,4.14,4.14,4.11,4.12,115000.0,3.7826,3.7826,3.7551,3.7643,115000.0
2010-02-08 13:30:00,4.12,4.13,4.11,4.11,95000.0,3.7643,3.7734,3.7551,3.7551,95000.0
2010-02-08 14:00:00,4.11,4.13,4.11,4.11,92500.0,3.7551,3.7734,3.7551,3.7551,92500.0
2010-02-08 14:30:00,4.11,4.12,4.09,4.1,125500.0,3.7551,3.7643,3.7369,3.746,125500.0
2010-02-08 15:00:00,4.09,4.1,4.07,4.07,246000.0,3.7369,3.746,3.7186,3.7186,246000.0
2010-02-08 15:30:00,4.07,4.09,4.06,4.06,589000.0,3.7186,3.7369,3.7095,3.7095,589000.0
2010-02-09 09:30:00,4.13,4.17,4.12,4.13,258000.0,3.7734,3.81,3.7643,3.7734,258000.0
2010-02-09 10:00:00,4.13,4.14,4.1,4.1,221000.0,3.7734,3.7826,3.746,3.746,221000.0
2010-02-09 10:30:00,4.11,4.11,4.08,4.09,122500.0,3.7551,3.7551,3.7277,3.7369,122500.0
2010-02-09 11:00:00,4.09,4.11,4.06,4.09,297500.0,3.7369,3.7551,3.7095,3.7369,297500.0
2010-02-09 11:30:00,4.09,4.15,4.08,4.14,314500.0,3.7369,3.7917,3.7277,3.7826,314500.0
2010-02-09 12:00:00,4.14,4.21,4.14,4.17,204000.0,3.7826,3.8465,3.7826,3.81,204000.0
2010-02-09 12:30:00,4.17,4.18,4.14,4.16,205500.0,3.81,3.8191,3.7826,3.8008,205500.0
2010-02-09 13:00:00,4.16,4.18,4.15,4.17,299000.0,3.8008,3.8191,3.7917,3.81,299000.0
2010-02-09 13:30:00,4.17,4.19,4.16,4.17,175000.0,3.81,3.8282,3.8008,3.81,175000.0
2010-02-09 14:00:00,4.17,4.18,4.15,4.17,245000.0,3.81,3.8191,3.7917,3.81,245000.0
2010-02-09 14:30:00,4.17,4.17,4.15,4.16,203000.0,3.81,3.81,3.7917,3.8008,203000.0
2010-02-09 15:00:00,4.16,4.18,4.16,4.17,212500.0,3.8008,3.8191,3.8008,3.81,212500.0
2010-02-09 15:30:00,4.18,4.18,4.16,4.17,354500.0,3.8191,3.8191,3.8008,3.81,354500.0
2010-02-10 09:30:00,4.15,4.22,4.14,4.16,143000.0,3.7917,3.8557,3.7826,3.8008,143000.0
2010-02-10 10:00:00,4.15,4.17,4.13,4.13,186000.0,3.7917,3.81,3.7734,3.7734,186000.0
2010-02-10 10:30:00,4.13,4.18,4.12,4.15,103500.0,3.7734,3.8191,3.7643,3.7917,103500.0
2010-02-10 11:00:00,4.15,4.17,4.14,4.17,71000.0,3.7917,3.81,3.7826,3.81,71000.0
2010-02-10 11:30:00,4.17,4.19,4.17,4.18,103500.0,3.81,3.8282,3.81,3.8191,103500.0
2010-02-10 12:00:00,4.18,4.2,4.17,4.19,66500.0,3.8191,3.8374,3.81,3.8282,66500.0
2010-02-10 12:30:00,4.2,4.2,4.18,4.2,57500.0,3.8374,3.8374,3.8191,3.8374,57500.0
2010-02-10 13:00:00,4.2,4.21,4.19,4.21,113500.0,3.8374,3.8465,3.8282,3.8465,113500.0
2010-02-10 13:30:00,4.21,4.21,4.19,4.19,73000.0,3.8465,3.8465,3.8282,3.8282,73000.0
2010-02-10 14:00:00,4.19,4.2,4.19,4.2,86500.0,3.8282,3.8374,3.8282,3.8374,86500.0
2010-02-10 14:30:00,4.19,4.19,4.17,4.19,152000.0,3.8282,3.8282,3.81,3.8282,152000.0
2010-02-10 15:00:00,4.19,4.2,4.17,4.19,179500.0,3.8282,3.8374,3.81,3.8282,179500.0
2010-02-10 15:30:00,4.19,4.2,4.16,4.18,648000.0,3.8282,3.8374,3.8008,3.8191,648000.0
2010-02-11 09:30:00,4.15,4.19,4.15,4.18,124500.0,3.7917,3.8282,3.7917,3.8191,124500.0
2010-02-11 10:00:00,4.18,4.19,4.15,4.17,99000.0,3.8191,3.8282,3.7917,3.81,99000.0
2010-02-11 10:30:00,4.17,4.19,4.15,4.17,91000.0,3.81,3.8282,3.7917,3.81,91000.0
2010-02-11 11:00:00,4.17,4.22,4.17,4.2,95000.0,3.81,3.8557,3.81,3.8374,95000.0
2010-02-11 11:30:00,4.21,4.23,4.19,4.19,346000.0,3.8465,3.8648,3.8282,3.8282,346000.0
2010-02-11 12:00:00,4.2,4.22,4.2,4.22,218000.0,3.8374,3.8557,3.8374,3.8557,218000.0
2010-02-11 12:30:00,4.22,4.27,4.22,4.27,158500.0,3.8557,3.9013,3.8557,3.9013,158500.0
2010-02-11 13:00:00,4.26,4.26,4.25,4.26,57000.0,3.8922,3.8922,3.8831,3.8922,57000.0
2010-02-11 13:30:00,4.26,4.27,4.25,4.27,155500.0,3.8922,3.9013,3.8831,3.9013,155500.0
2010-02-11 14:00:00,4.27,4.28,4.26,4.27,119500.0,3.9013,3.9105,3.8922,3.9013,119500.0
2010-02-11 14:30:00,4.27,4.27,4.26,4.26,119500.0,3.9013,3.9013,3.8922,3.8922,119500.0
2010-02-11 15:00:00,4.26,4.26,4.25,4.25,140000.0,3.8922,3.8922,3.8831,3.8831,140000.0
2010-02-11 15:30:00,4.25,4.26,4.24,4.26,293000.0,3.8831,3.8922,3.8739,3.8922,293000.0
2010-02-12 09:30:00,4.23,4.27,4.21,4.21,142500.0,3.8648,3.9013,3.8465,3.8465,142500.0
2010-02-12 10:00:00,4.21,4.24,4.19,4.21,115000.0,3.8465,3.8739,3.8282,3.8465,115000.0
2010-02-12 10:30:00,4.21,4.22,4.2,4.21,82500.0,3.8465,3.8557,3.8374,3.8465,82500.0
2010-02-12 11:00:00,4.21,4.21,4.2,4.2,61000.0,3.8465,3.8465,3.8374,3.8374,61000.0
2010-02-12 11:30:00,4.2,4.2,4.19,4.19,50500.0,3.8374,3.8374,3.8282,3.8282,50500.0
2010-02-12 12:00:00,4.19,4.23,4.19,4.23,82000.0,3.8282,3.8648,3.8282,3.8648,82000.0
2010-02-12 12:30:00,4.23,4.25,4.23,4.23,75500.0,3.8648,3.8831,3.8648,3.8648,75500.0
2010-02-12 13:00:00,4.23,4.23,4.2,4.21,47000.0,3.8648,3.8648,3.8374,3.8465,47000.0
2010-02-12 13:30:00,4.21,4.23,4.2,4.21,49500.0,3.8465,3.8648,3.8374,3.8465,49500.0
2010-02-12 14:00:00,4.21,4.25,4.21,4.25,68000.0,3.8465,3.8831,3.8465,3.8831,68000.0
2010-02-12 14:30:00,4.24,4.24,4.22,4.22,79500.0,3.8739,3.8739,3.8557,3.8557,79500.0
2010-02-12 15:00:00,4.22,4.23,4.2,4.22,89000.0,3.8557,3.8648,3.8374,3.8557,89000.0
2010-02-12 15:30:00,4.22,4.23,4.2,4.23,375000.0,3.8557,3.8648,3.8374,3.8648,375000.0
2010-02-16 09:30:00,4.27,4.31,4.26,4.28,95000.0,3.9013,3.9379,3.8922,3.9105,95000.0
2010-02-16 10:00:00,4.27,4.29,4.26,4.27,76500.0,3.9013,3.9196,3.8922,3.9013,76500.0
2010-02-16 10:30:00,4.28,4.28,4.24,4.24,124500.0,3.9105,3.9105,3.8739,3.8739,124500.0
2010-02-16 11:00:00,4.24,4.26,4.24,4.25,66000.0,3.8739,3.8922,3.8739,3.8831,66000.0
2010-02-16 11:30:00,4.25,4.26,4.25,4.26,72000.0,3.8831,3.8922,3.8831,3.8922,72000.0
2010-02-16 12:00:00,4.26,4.27,4.24,4.25,308500.0,3.8922,3.9013,3.8739,3.8831,308500.0
2010-02-16 12:30:00,4.25,4.28,4.25,4.28,104000.0,3.8831,3.9105,3.8831,3.9105,104000.0
2010-02-16 13:00:00,4.28,4.3,4.27,4.3,74500.0,3.9105,3.9287,3.9013,3.9287,74500.0
2010-02-16 13:30:00,4.3,4.32,4.29,4.32,124000.0,3.9287,3.947,3.9196,3.947,124000.0
2010-02-16 14:00:00,4.32,4.32,4.31,4.32,166000.0,3.947,3.947,3.9379,3.947,166000.0
2010-02-16 14:30:00,4.31,4.33,4.31,4.32,97000.0,3.9379,3.9562,3.9379,3.947,97000.0
2010-02-16 15:00:00,4.32,4.32,4.31,4.31,73500.0,3.947,3.947,3.9379,3.9379,73500.0
2010-02-16 15:30:00,4.31,4.32,4.31,4.32,230000.0,3.9379,3.947,3.9379,3.947,230000.0
2010-02-17 09:30:00,4.32,4.33,4.29,4.3,139500.0,3.947,3.9562,3.9196,3.9287,139500.0
2010-02-17 10:00:00,4.31,4.31,4.27,4.3,158000.0,3.9379,3.9379,3.9013,3.9287,158000.0
2010-02-17 10:30:00,4.3,4.3,4.27,4.27,84500.0,3.9287,3.9287,3.9013,3.9013,84500.0
2010-02-17 11:00:00,4.27,4.27,4.24,4.24,141500.0,3.9013,3.9013,3.8739,3.8739,141500.0
2010-02-17 11:30:00,4.24,4.27,4.24,4.26,81000.0,3.8739,3.9013,3.8739,3.8922,81000.0
2010-02-17 12:00:00,4.26,4.28,4.26,4.28,64500.0,3.8922,3.9105,3.8922,3.9105,64500.0
2010-02-17 12:30:00,4.28,4.28,4.26,4.27,92500.0,3.9105,3.9105,3.8922,3.9013,92500.0
2010-02-17 13:00:00,4.27,4.28,4.26,4.26,58500.0,3.9013,3.9105,3.8922,3.8922,58500.0
2010-02-17 13:30:00,4.26,4.27,4.26,4.26,45500.0,3.8922,3.9013,3.8922,3.8922,45500.0
2010-02-17 14:00:00,4.26,4.27,4.26,4.27,123500.0,3.8922,3.9013,3.8922,3.9013,123500.0
2010-02-17 14:30:00,4.27,4.27,4.26,4.26,110000.0,3.9013,3.9013,3.8922,3.8922,110000.0
2010-02-17 15:00:00,4.26,4.28,4.26,4.28,266500.0,3.8922,3.9105,3.8922,3.9105,266500.0
2010-02-17 15:30:00,4.28,4.29,4.28,4.29,337500.0,3.9105,3.9196,3.9105,3.9196,337500.0
2010-02-18 09:30:00,4.3,4.33,4.28,4.31,171000.0,3.9287,3.9562,3.9105,3.9379,171000.0
2010-02-18 10:00:00,4.3,4.34,4.3,4.32,186000.0,3.9287,3.9653,3.9287,3.947,186000.0
2010-02-18 10:30:00,4.32,4.32,4.31,4.32,97000.0,3.947,3.947,3.9379,3.947,97000.0
2010-02-18 11:00:00,4.32,4.33,4.31,4.32,131500.0,3.947,3.9562,3.9379,3.947,131500.0
2010-02-18 11:30:00,4.32,4.33,4.31,4.32,74000.0,3.947,3.9562,3.9379,3.947,74000.0
2010-02-18 12:00:00,4.32,4.33,4.32,4.32,61500.0,3.947,3.9562,3.947,3.947,61500.0
2010-02-18 12:30:00,4.32,4.33,4.32,4.32,99000.0,3.947,3.9562,3.947,3.947,99000.0
2010-02-18 13:00:00,4.32,4.34,4.32,4.34,164000.0,3.947,3.9653,3.947,3.9653,164000.0
2010-02-18 13:30:00,4.34,4.35,4.34,4.35,82500.0,3.9653,3.9744,3.9653,3.9744,82500.0
2010-02-18 14:00:00,4.35,4.37,4.35,4.35,69000.0,3.9744,3.9927,3.9744,3.9744,69000.0
2010-02-18 14:30:00,4.35,4.36,4.34,4.35,190500.0,3.9744,3.9836,3.9653,3.9744,190500.0
2010-02-18 15:00:00,4.35,4.35,4.34,4.34,155500.0,3.9744,3.9744,3.9653,3.9653,155500.0
2010-02-18 15:30:00,4.34,4.36,4.34,4.36,315000.0,3.9653,3.9836,3.9653,3.9836,315000.0
2010-02-19 09:30:00,4.36,4.4,4.32,4.32,351500.0,3.9836,4.0201,3.947,3.947,351500.0
2010-02-19 10:00:00,4.32,4.36,4.31,4.36,90000.0,3.947,3.9836,3.9379,3.9836,90000.0
2010-02-19 10:30:00,4.35,4.37,4.34,4.36,66000.0,3.9744,3.9927,3.9653,3.9836,66000.0
2010-02-19 11:00:00,4.36,4.39,4.36,4.39,77000.0,3.9836,4.011,3.9836,4.011,77000.0
2010-02-19 11:30:00,4.38,4.41,4.38,4.41,72000.0,4.0018,4.0292,4.0018,4.0292,72000.0
2010-02-19 12:00:00,4.41,4.42,4.4,4.4,114500.0,4.0292,4.0384,4.0201,4.0201,114500.0
2010-02-19 12:30:00,4.4,4.4,4.39,4.4,50500.0,4.0201,4.0201,4.011,4.0201,50500.0
2010-02-19 13:00:00,4.41,4.41,4.4,4.4,75000.0,4.0292,4.0292,4.0201,4.0201,75000.0
2010-02-19 13:30:00,4.4,4.4,4.39,4.39,74000.0,4.0201,4.0201,4.011,4.011,74000.0
2010-02-19 14:00:00,4.39,4.4,4.39,4.4,73000.0,4.011,4.0201,4.011,4.0201,73000.0
2010-02-19 14:30:00,4.4,4.4,4.4,4.4,88500.0,4.0201,4.0201,4.0201,4.0201,88500.0
2010-02-19 15:00:00,4.4,4.4,4.39,4.39,108000.0,4.0201,4.0201,4.011,4.011,108000.0
2010-02-19 15:30:00,4.39,4.4,4.38,4.4,333000.0,4.011,4.0201,4.0018,4.0201,333000.0
2010-02-22 09:30:00,4.4,4.41,4.34,4.36,95000.0,4.0201,4.0292,3.9653,3.9836,95000.0
2010-02-22 10:00:00,4.36,4.37,4.34,4.35,63500.0,3.9836,3.9927,3.9653,3.9744,63500.0
2010-02-22 10:30:00,4.35,4.37,4.35,4.35,86500.0,3.9744,3.9927,3.9744,3.9744,86500.0
2010-02-22 11:00:00,4.35,4.36,4.33,4.33,101000.0,3.9744,3.9836,3.9562,3.9562,101000.0
2010-02-22 11:30:00,4.33,4.34,4.31,4.33,135500.0,3.9562,3.9653,3.9379,3.9562,135500.0
2010-02-22 12:00:00,4.34,4.34,4.32,4.33,87000.0,3.9653,3.9653,3.947,3.9562,87000.0
2010-02-22 12:30:00,4.33,4.34,4.32,4.32,91500.0,3.9562,3.9653,3.947,3.947,91500.0
2010-02-22 13:00:00,4.32,4.32,4.29,4.31,91500.0,3.947,3.947,3.9196,3.9379,91500.0
2010-02-22 13:30:00,4.31,4.33,4.31,4.32,115500.0,3.9379,3.9562,3.9379,3.947,115500.0
2010-02-22 14:00:00,4.32,4.32,4.31,4.31,139000.0,3.947,3.947,3.9379,3.9379,139000.0
2010-02-22 14:30:00,4.31,4.32,4.31,4.31,155000.0,3.9379,3.947,3.9379,3.9379,155000.0
2010-02-22 15:00:00,4.31,4.32,4.3,4.31,205000.0,3.9379,3.947,3.9287,3.9379,205000.0
2010-02-22 15:30:00,4.31,4.31,4.28,4.3,588500.0,3.9379,3.9379,3.9105,3.9287,588500.0
2010-02-23 09:30:00,4.33,4.33,4.27,4.28,202000.0,3.9562,3.9562,3.9013,3.9105,202000.0
2010-02-23 10:00:00,4.27,4.27,4.23,4.24,132000.0,3.9013,3.9013,3.8648,3.8739,132000.0
2010-02-23 10:30:00,4.24,4.24,4.23,4.24,53500.0,3.8739,3.8739,3.8648,3.8739,53500.0
2010-02-23 11:00:00,4.23,4.24,4.22,4.24,72000.0,3.8648,3.8739,3.8557,3.8739,72000.0
2010-02-23 11:30:00,4.24,4.25,4.23,4.23,50000.0,3.8739,3.8831,3.8648,3.8648,50000.0
2010-02-23 12:00:00,4.23,4.24,4.23,4.24,114500.0,3.8648,3.8739,3.8648,3.8739,114500.0
2010-02-23 12:30:00,4.24,4.26,4.24,4.26,76000.0,3.8739,3.8922,3.8739,3.8922,76000.0
2010-02-23 13:00:00,4.26,4.27,4.26,4.27,66000.0,3.8922,3.9013,3.8922,3.9013,66000.0
2010-02-23 13:30:00,4.27,4.27,4.26,4.27,150500.0,3.9013,3.9013,3.8922,3.9013,150500.0
2010-02-23 14:00:00,4.27,4.28,4.27,4.28,92000.0,3.9013,3.9105,3.9013,3.9105,92000.0
2010-02-23 14:30:00,4.28,4.29,4.28,4.28,180500.0,3.9105,3.9196,3.9105,3.9105,180500.0
2010-02-23 15:00:00,4.28,4.29,4.28,4.29,135000.0,3.9105,3.9196,3.9105,3.9196,135000.0
2010-02-23 15:30:00,4.29,4.29,4.25,4.26,317500.0,3.9196,3.9196,3.8831,3.8922,317500.0
2010-02-24 09:30:00,4.27,4.27,4.21,4.24,119000.0,3.9013,3.9013,3.8465,3.8739,119000.0
2010-02-24 10:00:00,4.23,4.24,4.2,4.22,163500.0,3.8648,3.8739,3.8374,3.8557,163500.0
2010-02-24 10:30:00,4.22,4.26,4.21,4.23,194000.0,3.8557,3.8922,3.8465,3.8648,194000.0
2010-02-24 11:00:00,4.23,4.24,4.21,4.22,136000.0,3.8648,3.8739,3.8465,3.8557,136000.0
2010-02-24 11:30:00,4.22,4.22,4.2,4.21,159500.0,3.8557,3.8557,3.8374,3.8465,159500.0
2010-02-24 12:00:00,4.21,4.22,4.21,4.22,126000.0,3.8465,3.8557,3.8465,3.8557,126000.0
2010-02-24 12:30:00,4.22,4.22,4.22,4.22,83000.0,3.8557,3.8557,3.8557,3.8557,83000.0
2010-02-24 13:00:00,4.22,4.24,4.22,4.23,96000.0,3.8557,3.8739,3.8557,3.8648,96000.0
2010-02-24 13:30:00,4.23,4.23,4.23,4.23,90500.0,3.8648,3.8648,3.8648,3.8648,90500.0
2010-02-24 14:00:00,4.23,4.23,4.22,4.22,67000.0,3.8648,3.8648,3.8557,3.8557,67000.0
2010-02-24 14:30:00,4.22,4.22,4.2,4.21,105000.0,3.8557,3.8557,3.8374,3.8465,105000.0
2010-02-24 15:00:00,4.21,4.22,4.21,4.21,164000.0,3.8465,3.8557,3.8465,3.8465,164000.0
2010-02-24 15:30:00,4.21,4.24,4.21,4.22,394000.0,3.8465,3.8739,3.8465,3.8557,394000.0
2010-02-25 09:30:00,4.18,4.18,4.14,4.18,168500.0,3.8191,3.8191,3.7826,3.8191,168500.0
2010-02-25 10:00:00,4.17,4.19,4.15,4.19,102000.0,3.81,3.8282,3.7917,3.8282,102000.0
2010-02-25 10:30:00,4.19,4.19,4.18,4.18,23000.0,3.8282,3.8282,3.8191,3.8191,23000.0
2010-02-25 11:00:00,4.18,4.18,4.17,4.17,41500.0,3.8191,3.8191,3.81,3.81,41500.0
2010-02-25 11:30:00,4.17,4.17,4.14,4.15,71500.0,3.81,3.81,3.7826,3.7917,71500.0
2010-02-25 12:00:00,4.15,4.16,4.14,4.16,51500.0,3.7917,3.8008,3.7826,3.8008,51500.0
2010-02-25 12:30:00,4.16,4.18,4.16,4.18,53500.0,3.8008,3.8191,3.8008,3.8191,53500.0
2010-02-25 13:00:00,4.18,4.19,4.18,4.18,21500.0,3.8191,3.8282,3.8191,3.8191,21500.0
2010-02-25 13:30:00,4.18,4.23,4.18,4.22,74500.0,3.8191,3.8648,3.8191,3.8557,74500.0
2010-02-25 14:00:00,4.22,4.22,4.19,4.2,76500.0,3.8557,3.8557,3.8282,3.8374,76500.0
2010-02-25 14:30:00,4.19,4.21,4.19,4.2,56000.0,3.8282,3.8465,3.8282,3.8374,56000.0
2010-02-25 15:00:00,4.2,4.21,4.18,4.19,132000.0,3.8374,3.8465,3.8191,3.8282,132000.0
2010-02-25 15:30:00,4.2,4.24,4.2,4.23,354000.0,3.8374,3.8739,3.8374,3.8648,354000.0
2010-02-26 09:30:00,4.25,4.25,4.2,4.21,60000.0,3.8831,3.8831,3.8374,3.8465,60000.0
2010-02-26 10:00:00,4.2,4.21,4.15,4.21,76500.0,3.8374,3.8465,3.7917,3.8465,76500.0
2010-02-26 10:30:00,4.21,4.21,4.16,4.16,76500.0,3.8465,3.8465,3.8008,3.8008,76500.0
2010-02-26 11:00:00,4.16,4.2,4.16,4.2,80000.0,3.8008,3.8374,3.8008,3.8374,80000.0
2010-02-26 11:30:00,4.2,4.21,4.2,4.2,74500.0,3.8374,3.8465,3.8374,3.8374,74500.0
2010-02-26 12:00:00,4.2,4.21,4.2,4.2,75000.0,3.8374,3.8465,3.8374,3.8374,75000.0
2010-02-26 12:30:00,4.2,4.22,4.2,4.2,81000.0,3.8374,3.8557,3.8374,3.8374,81000.0
2010-02-26 13:00:00,4.2,4.2,4.19,4.2,39000.0,3.8374,3.8374,3.8282,3.8374,39000.0
2010-02-26 13:30:00,4.2,4.21,4.19,4.21,63500.0,3.8374,3.8465,3.8282,3.8465,63500.0
2010-02-26 14:00:00,4.2,4.2,4.2,4.2,65500.0,3.8374,3.8374,3.8374,3.8374,65500.0
2010-02-26 14:30:00,4.2,4.2,4.19,4.19,68500.0,3.8374,3.8374,3.8282,3.8282,68500.0
2010-02-26 15:00:00,4.19,4.2,4.19,4.19,78000.0,3.8282,3.8374,3.8282,3.8282,78000.0
2010-02-26 15:30:00,4.19,4.2,4.18,4.19,292000.0,3.8282,3.8374,3.8191,3.8282,292000.0
2010-03-01 09:30:00,4.11,4.21,4.11,4.17,311500.0,3.7551,3.8465,3.7551,3.81,311500.0
2010-03-01 10:00:00,4.17,4.22,4.16,4.17,269000.0,3.81,3.8557,3.8008,3.81,269000.0
2010-03-01 10:30:00,4.17,4.17,4.13,4.13,231500.0,3.81,3.81,3.7734,3.7734,231500.0
2010-03-01 11:00:00,4.13,4.14,4.13,4.14,174000.0,3.7734,3.7826,3.7734,3.7826,174000.0
2010-03-01 11:30:00,4.14,4.14,4.11,4.11,175000.0,3.7826,3.7826,3.7551,3.7551,175000.0
2010-03-01 12:00:00,4.12,4.13,4.11,4.13,122500.0,3.7643,3.7734,3.7551,3.7734,122500.0
2010-03-01 12:30:00,4.13,4.13,4.1,4.11,145000.0,3.7734,3.7734,3.746,3.7551,145000.0
2010-03-01 13:00:00,4.11,4.11,4.1,4.11,111000.0,3.7551,3.7551,3.746,3.7551,111000.0
2010-03-01 13:30:00,4.11,4.12,4.11,4.12,271000.0,3.7551,3.7643,3.7551,3.7643,271000.0
2010-03-01 14:00:00,4.12,4.12,4.1,4.1,184000.0,3.7643,3.7643,3.746,3.746,184000.0
2010-03-01 14:30:00,4.1,4.11,4.05,4.05,436000.0,3.746,3.7551,3.7003,3.7003,436000.0
2010-03-01 15:00:00,4.05,4.06,4.03,4.05,631000.0,3.7003,3.7095,3.6821,3.7003,631000.0
2010-03-01 15:30:00,4.05,4.06,4.04,4.06,752500.0,3.7003,3.7095,3.6912,3.7095,752500.0
2010-03-02 09:30:00,4.06,4.1,4.06,4.09,153500.0,3.7095,3.746,3.7095,3.7369,153500.0
2010-03-02 10:00:00,4.09,4.09,4.05,4.06,228000.0,3.7369,3.7369,3.7003,3.7095,228000.0
2010-03-02 10:30:00,4.06,4.08,4.06,4.08,73500.0,3.7095,3.7277,3.7095,3.7277,73500.0
2010-03-02 11:00:00,4.07,4.11,4.07,4.1,101500.0,3.7186,3.7551,3.7186,3.746,101500.0
2010-03-02 11:30:00,4.1,4.13,4.1,4.13,238500.0,3.746,3.7734,3.746,3.7734,238500.0
2010-03-02 12:00:00,4.12,4.14,4.12,4.13,195000.0,3.7643,3.7826,3.7643,3.7734,195000.0
2010-03-02 12:30:00,4.13,4.17,4.13,4.17,281000.0,3.7734,3.81,3.7734,3.81,281000.0
2010-03-02 13:00:00,4.17,4.18,4.16,4.17,194000.0,3.81,3.8191,3.8008,3.81,194000.0
2010-03-02 13:30:00,4.17,4.17,4.16,4.16,159500.0,3.81,3.81,3.8008,3.8008,159500.0
2010-03-02 14:00:00,4.16,4.17,4.16,4.16,128000.0,3.8008,3.81,3.8008,3.8008,128000.0
2010-03-02 14:30:00,4.16,4.18,4.15,4.16,199500.0,3.8008,3.8191,3.7917,3.8008,199500.0
2010-03-02 15:00:00,4.16,4.17,4.16,4.16,239500.0,3.8008,3.81,3.8008,3.8008,239500.0
2010-03-02 15:30:00,4.16,4.19,4.16,4.19,743500.0,3.8008,3.8282,3.8008,3.8282,743500.0
2010-03-03 09:30:00,4.21,4.23,4.19,4.2,120500.0,3.8465,3.8648,3.8282,3.8374,120500.0
2010-03-03 10:00:00,4.21,4.22,4.18,4.18,138000.0,3.8465,3.8557,3.8191,3.8191,138000.0
2010-03-03 10:30:00,4.18,4.2,4.17,4.2,133000.0,3.8191,3.8374,3.81,3.8374,133000.0
2010-03-03 11:00:00,4.21,4.21,4.2,4.21,81000.0,3.8465,3.8465,3.8374,3.8465,81000.0
2010-03-03 11:30:00,4.21,4.22,4.2,4.2,90000.0,3.8465,3.8557,3.8374,3.8374,90000.0
2010-03-03 12:00:00,4.2,4.2,4.18,4.18,71000.0,3.8374,3.8374,3.8191,3.8191,71000.0
2010-03-03 12:30:00,4.18,4.18,4.16,4.17,86000.0,3.8191,3.8191,3.8008,3.81,86000.0
2010-03-03 13:00:00,4.17,4.19,4.17,4.18,103000.0,3.81,3.8282,3.81,3.8191,103000.0
2010-03-03 13:30:00,4.18,4.19,4.17,4.17,86000.0,3.8191,3.8282,3.81,3.81,86000.0
2010-03-03 14:00:00,4.17,4.17,4.16,4.16,169000.0,3.81,3.81,3.8008,3.8008,169000.0
2010-03-03 14:30:00,4.16,4.16,4.13,4.14,210000.0,3.8008,3.8008,3.7734,3.7826,210000.0
2010-03-03 15:00:00,4.14,4.16,4.13,4.16,187000.0,3.7826,3.8008,3.7734,3.8008,187000.0
2010-03-03 15:30:00,4.16,4.17,4.15,4.17,308000.0,3.8008,3.81,3.7917,3.81,308000.0
2010-03-04 09:30:00,4.17,4.19,4.14,4.16,65000.0,3.81,3.8282,3.7826,3.8008,65000.0
2010-03-04 10:00:00,4.16,4.17,4.15,4.15,50000.0,3.8008,3.81,3.7917,3.7917,50000.0
2010-03-04 10:30:00,4.15,4.16,4.14,4.15,51000.0,3.7917,3.8008,3.7826,3.7917,51000.0
2010-03-04 11:00:00,4.15,4.17,4.15,4.16,34500.0,3.7917,3.81,3.7917,3.8008,34500.0
2010-03-04 11:30:00,4.16,4.18,4.15,4.16,68500.0,3.8008,3.8191,3.7917,3.8008,68500.0
2010-03-04 12:00:00,4.16,4.16,4.14,4.14,31000.0,3.8008,3.8008,3.7826,3.7826,31000.0
2010-03-04 12:30:00,4.14,4.14,4.13,4.14,31000.0,3.7826,3.7826,3.7734,3.7826,31000.0
2010-03-04 13:00:00,4.14,4.15,4.14,4.15,42000.0,3.7826,3.7917,3.7826,3.7917,42000.0
2010-03-04 13:30:00,4.15,4.15,4.13,4.14,43500.0,3.7917,3.7917,3.7734,3.7826,43500.0
2010-03-04 14:00:00,4.14,4.15,4.14,4.14,59500.0,3.7826,3.7917,3.7826,3.7826,59500.0
2010-03-04 14:30:00,4.14,4.15,4.13,4.13,55000.0,3.7826,3.7917,3.7734,3.7734,55000.0
2010-03-04 15:00:00,4.13,4.15,4.13,4.15,132500.0,3.7734,3.7917,3.7734,3.7917,132500.0
2010-03-04 15:30:00,4.15,4.17,4.14,4.15,417000.0,3.7917,3.81,3.7826,3.7917,417000.0
2010-03-05 09:30:00,4.16,4.19,4.15,4.19,87500.0,3.8008,3.8282,3.7917,3.8282,87500.0
2010-03-05 10:00:00,4.19,4.22,4.19,4.22,81000.0,3.8282,3.8557,3.8282,3.8557,81000.0
2010-03-05 10:30:00,4.22,4.22,4.2,4.21,76500.0,3.8557,3.8557,3.8374,3.8465,76500.0
2010-03-05 11:00:00,4.21,4.23,4.21,4.22,47000.0,3.8465,3.8648,3.8465,3.8557,47000.0
2010-03-05 11:30:00,4.22,4.24,4.22,4.22,128000.0,3.8557,3.8739,3.8557,3.8557,128000.0
2010-03-05 12:00:00,4.22,4.26,4.22,4.25,84500.0,3.8557,3.8922,3.8557,3.8831,84500.0
2010-03-05 12:30:00,4.25,4.25,4.24,4.24,61500.0,3.8831,3.8831,3.8739,3.8739,61500.0
2010-03-05 13:00:00,4.23,4.24,4.22,4.22,34000.0,3.8648,3.8739,3.8557,3.8557,34000.0
2010-03-05 13:30:00,4.22,4.23,4.21,4.22,53000.0,3.8557,3.8648,3.8465,3.8557,53000.0
2010-03-05 14:00:00,4.22,4.22,4.21,4.21,78500.0,3.8557,3.8557,3.8465,3.8465,78500.0
2010-03-05 14:30:00,4.22,4.22,4.21,4.22,85000.0,3.8557,3.8557,3.8465,3.8557,85000.0
2010-03-05 15:00:00,4.22,4.22,4.21,4.22,125000.0,3.8557,3.8557,3.8465,3.8557,125000.0
2010-03-05 15:30:00,4.22,4.23,4.2,4.22,676000.0,3.8557,3.8648,3.8374,3.8557,676000.0
2010-03-08 09:30:00,4.23,4.26,4.18,4.24,97500.0,3.8648,3.8922,3.8191,3.8739,97500.0
2010-03-08 10:00:00,4.23,4.23,4.21,4.22,106500.0,3.8648,3.8648,3.8465,3.8557,106500.0
2010-03-08 10:30:00,4.23,4.23,4.21,4.21,55500.0,3.8648,3.8648,3.8465,3.8465,55500.0
2010-03-08 11:00:00,4.21,4.23,4.21,4.22,116000.0,3.8465,3.8648,3.8465,3.8557,116000.0
2010-03-08 11:30:00,4.22,4.22,4.21,4.21,112000.0,3.8557,3.8557,3.8465,3.8465,112000.0
2010-03-08 12:00:00,4.21,4.21,4.2,4.21,142000.0,3.8465,3.8465,3.8374,3.8465,142000.0
2010-03-08 12:30:00,4.21,4.21,4.2,4.2,323500.0,3.8465,3.8465,3.8374,3.8374,323500.0
2010-03-08 13:00:00,4.2,4.2,4.19,4.19,100500.0,3.8374,3.8374,3.8282,3.8282,100500.0
2010-03-08 13:30:00,4.19,4.2,4.19,4.19,78500.0,3.8282,3.8374,3.8282,3.8282,78500.0
2010-03-08 14:00:00,4.2,4.2,4.19,4.2,61000.0,3.8374,3.8374,3.8282,3.8374,61000.0
2010-03-08 14:30:00,4.2,4.2,4.2,4.2,86500.0,3.8374,3.8374,3.8374,3.8374,86500.0
2010-03-08 15:00:00,4.2,4.2,4.2,4.2,81000.0,3.8374,3.8374,3.8374,3.8374,81000.0
2010-03-08 15:30:00,4.2,4.2,4.19,4.19,326000.0,3.8374,3.8374,3.8282,3.8282,326000.0
2010-03-09 09:30:00,4.17,4.21,4.17,4.18,245000.0,3.81,3.8465,3.81,3.8191,245000.0
2010-03-09 10:00:00,4.18,4.2,4.18,4.18,196500.0,3.8191,3.8374,3.8191,3.8191,196500.0
2010-03-09 10:30:00,4.18,4.18,4.17,4.17,97500.0,3.8191,3.8191,3.81,3.81,97500.0
2010-03-09 11:00:00,4.17,4.19,4.16,4.18,147500.0,3.81,3.8282,3.8008,3.8191,147500.0
2010-03-09 11:30:00,4.18,4.19,4.15,4.16,114500.0,3.8191,3.8282,3.7917,3.8008,114500.0
2010-03-09 12:00:00,4.16,4.18,4.16,4.18,57500.0,3.8008,3.8191,3.8008,3.8191,57500.0
2010-03-09 12:30:00,4.18,4.18,4.18,4.18,84500.0,3.8191,3.8191,3.8191,3.8191,84500.0
2010-03-09 13:00:00,4.18,4.18,4.17,4.18,137000.0,3.8191,3.8191,3.81,3.8191,137000.0
2010-03-09 13:30:00,4.18,4.18,4.17,4.18,87000.0,3.8191,3.8191,3.81,3.8191,87000.0
2010-03-09 14:00:00,4.18,4.18,4.17,4.18,97000.0,3.8191,3.8191,3.81,3.8191,97000.0
2010-03-09 14:30:00,4.18,4.18,4.16,4.16,96500.0,3.8191,3.8191,3.8008,3.8008,96500.0
2010-03-09 15:00:00,4.16,4.16,4.13,4.14,186500.0,3.8008,3.8008,3.7734,3.7826,186500.0
2010-03-09 15:30:00,4.14,4.17,4.14,4.15,372500.0,3.7826,3.81,3.7826,3.7917,372500.0
2010-03-10 09:30:00,4.17,4.18,4.13,4.14,123000.0,3.81,3.8191,3.7734,3.7826,123000.0
2010-03-10 10:00:00,4.15,4.21,4.15,4.19,71000.0,3.7917,3.8465,3.7917,3.8282,71000.0
2010-03-10 10:30:00,4.19,4.22,4.19,4.22,97000.0,3.8282,3.8557,3.8282,3.8557,97000.0
2010-03-10 11:00:00,4.22,4.24,4.21,4.23,119000.0,3.8557,3.8739,3.8465,3.8648,119000.0
2010-03-10 11:30:00,4.23,4.24,4.21,4.22,47500.0,3.8648,3.8739,3.8465,3.8557,47500.0
2010-03-10 12:00:00,4.22,4.23,4.19,4.2,82500.0,3.8557,3.8648,3.8282,3.8374,82500.0
2010-03-10 12:30:00,4.2,4.23,4.19,4.23,103500.0,3.8374,3.8648,3.8282,3.8648,103500.0
2010-03-10 13:00:00,4.22,4.22,4.2,4.21,44000.0,3.8557,3.8557,3.8374,3.8465,44000.0
2010-03-10 13:30:00,4.21,4.21,4.2,4.2,94500.0,3.8465,3.8465,3.8374,3.8374,94500.0
2010-03-10 14:00:00,4.19,4.21,4.19,4.21,37000.0,3.8282,3.8465,3.8282,3.8465,37000.0
2010-03-10 14:30:00,4.21,4.21,4.2,4.2,77000.0,3.8465,3.8465,3.8374,3.8374,77000.0
2010-03-10 15:00:00,4.2,4.2,4.19,4.19,176000.0,3.8374,3.8374,3.8282,3.8282,176000.0
2010-03-10 15:30:00,4.19,4.21,4.18,4.2,207000.0,3.8282,3.8465,3.8191,3.8374,207000.0
2010-03-11 09:30:00,4.19,4.2,4.16,4.18,81000.0,3.8282,3.8374,3.8008,3.8191,81000.0
2010-03-11 10:00:00,4.19,4.21,4.19,4.2,61000.0,3.8282,3.8465,3.8282,3.8374,61000.0
2010-03-11 10:30:00,4.2,4.21,4.2,4.2,96500.0,3.8374,3.8465,3.8374,3.8374,96500.0
2010-03-11 11:00:00,4.2,4.2,4.19,4.19,76000.0,3.8374,3.8374,3.8282,3.8282,76000.0
2010-03-11 11:30:00,4.19,4.19,4.18,4.19,79000.0,3.8282,3.8282,3.8191,3.8282,79000.0
2010-03-11 12:00:00,4.19,4.2,4.19,4.2,85000.0,3.8282,3.8374,3.8282,3.8374,85000.0
2010-03-11 12:30:00,4.19,4.2,4.19,4.2,61500.0,3.8282,3.8374,3.8282,3.8374,61500.0
2010-03-11 13:00:00,4.2,4.22,4.19,4.21,59500.0,3.8374,3.8557,3.8282,3.8465,59500.0
2010-03-11 13:30:00,4.21,4.22,4.2,4.21,99000.0,3.8465,3.8557,3.8374,3.8465,99000.0
2010-03-11 14:00:00,4.21,4.21,4.2,4.21,68000.0,3.8465,3.8465,3.8374,3.8465,68000.0
2010-03-11 14:30:00,4.21,4.21,4.2,4.21,143000.0,3.8465,3.8465,3.8374,3.8465,143000.0
2010-03-11 15:00:00,4.21,4.22,4.21,4.22,608500.0,3.8465,3.8557,3.8465,3.8557,608500.0
2010-03-11 15:30:00,4.22,4.22,4.21,4.22,239000.0,3.8557,3.8557,3.8465,3.8557,239000.0
2010-03-12 09:30:00,4.25,4.25,4.18,4.18,143500.0,3.8831,3.8831,3.8191,3.8191,143500.0
2010-03-12 10:00:00,4.19,4.19,4.15,4.16,167000.0,3.8282,3.8282,3.7917,3.8008,167000.0
2010-03-12 10:30:00,4.16,4.17,4.15,4.17,54000.0,3.8008,3.81,3.7917,3.81,54000.0
2010-03-12 11:00:00,4.17,4.19,4.17,4.18,48000.0,3.81,3.8282,3.81,3.8191,48000.0
2010-03-12 11:30:00,4.18,4.19,4.18,4.18,130000.0,3.8191,3.8282,3.8191,3.8191,130000.0
2010-03-12 12:00:00,4.18,4.18,4.17,4.17,208000.0,3.8191,3.8191,3.81,3.81,208000.0
2010-03-12 12:30:00,4.17,4.17,4.16,4.17,59000.0,3.81,3.81,3.8008,3.81,59000.0
2010-03-12 13:00:00,4.17,4.17,4.17,4.17,55500.0,3.81,3.81,3.81,3.81,55500.0
2010-03-12 13:30:00,4.17,4.17,4.15,4.15,130000.0,3.81,3.81,3.7917,3.7917,130000.0
2010-03-12 14:00:00,4.15,4.15,4.14,4.14,187000.0,3.7917,3.7917,3.7826,3.7826,187000.0
2010-03-12 14:30:00,4.14,4.15,4.13,4.14,97000.0,3.7826,3.7917,3.7734,3.7826,97000.0
2010-03-12 15:00:00,4.14,4.15,4.13,4.14,114000.0,3.7826,3.7917,3.7734,3.7826,114000.0
2010-03-12 15:30:00,4.14,4.17,4.14,4.17,417500.0,3.7826,3.81,3.7826,3.81,417500.0
2010-03-15 09:30:00,4.18,4.2,4.17,4.18,78000.0,3.8191,3.8374,3.81,3.8191,78000.0
2010-03-15 10:00:00,4.17,4.2,4.17,4.18,57500.0,3.81,3.8374,3.81,3.8191,57500.0
2010-03-15 10:30:00,4.18,4.19,4.17,4.17,47500.0,3.8191,3.8282,3.81,3.81,47500.0
2010-03-15 11:00:00,4.18,4.18,4.15,4.17,125500.0,3.8191,3.8191,3.7917,3.81,125500.0
2010-03-15 11:30:00,4.16,4.17,4.15,4.15,73500.0,3.8008,3.81,3.7917,3.7917,73500.0
2010-03-15 12:00:00,4.15,4.16,4.15,4.16,33000.0,3.7917,3.8008,3.7917,3.8008,33000.0
2010-03-15 12:30:00,4.16,4.17,4.15,4.15,104500.0,3.8008,3.81,3.7917,3.7917,104500.0
2010-03-15 13:00:00,4.15,4.15,4.14,4.14,111000.0,3.7917,3.7917,3.7826,3.7826,111000.0
2010-03-15 13:30:00,4.14,4.14,4.13,4.14,78500.0,3.7826,3.7826,3.7734,3.7826,78500.0
2010-03-15 14:00:00,4.14,4.14,4.13,4.14,129500.0,3.7826,3.7826,3.7734,3.7826,129500.0
2010-03-15 14:30:00,4.14,4.15,4.13,4.15,101000.0,3.7826,3.7917,3.7734,3.7917,101000.0
2010-03-15 15:00:00,4.15,4.17,4.15,4.17,361500.0,3.7917,3.81,3.7917,3.81,361500.0
2010-03-15 15:30:00,4.17,4.17,4.16,4.16,250000.0,3.81,3.81,3.8008,3.8008,250000.0
2010-03-16 09:30:00,4.17,4.18,4.14,4.17,58000.0,3.81,3.8191,3.7826,3.81,58000.0
2010-03-16 10:00:00,4.17,4.19,4.16,4.16,67000.0,3.81,3.8282,3.8008,3.8008,67000.0
2010-03-16 10:30:00,4.16,4.17,4.15,4.16,39000.0,3.8008,3.81,3.7917,3.8008,39000.0
2010-03-16 11:00:00,4.16,4.17,4.15,4.17,115500.0,3.8008,3.81,3.7917,3.81,115500.0
2010-03-16 11:30:00,4.18,4.18,4.16,4.16,30500.0,3.8191,3.8191,3.8008,3.8008,30500.0
2010-03-16 12:00:00,4.16,4.17,4.16,4.16,30000.0,3.8008,3.81,3.8008,3.8008,30000.0
2010-03-16 12:30:00,4.16,4.16,4.15,4.16,31500.0,3.8008,3.8008,3.7917,3.8008,31500.0
2010-03-16 13:00:00,4.16,4.16,4.15,4.16,22000.0,3.8008,3.8008,3.7917,3.8008,22000.0
2010-03-16 13:30:00,4.16,4.16,4.15,4.15,37500.0,3.8008,3.8008,3.7917,3.7917,37500.0
2010-03-16 14:00:00,4.15,4.16,4.15,4.16,35500.0,3.7917,3.8008,3.7917,3.8008,35500.0
2010-03-16 14:30:00,4.16,4.16,4.14,4.15,67000.0,3.8008,3.8008,3.7826,3.7917,67000.0
2010-03-16 15:00:00,4.15,4.16,4.15,4.15,58000.0,3.7917,3.8008,3.7917,3.7917,58000.0
2010-03-16 15:30:00,4.15,4.17,4.15,4.15,318500.0,3.7917,3.81,3.7917,3.7917,318500.0
2010-03-17 09:30:00,4.16,4.19,4.16,4.19,87000.0,3.8008,3.8282,3.8008,3.8282,87000.0
2010-03-17 10:00:00,4.18,4.19,4.16,4.16,256000.0,3.8191,3.8282,3.8008,3.8008,256000.0
2010-03-17 10:30:00,4.16,4.17,4.15,4.15,171500.0,3.8008,3.81,3.7917,3.7917,171500.0
2010-03-17 11:00:00,4.15,4.16,4.15,4.15,113000.0,3.7917,3.8008,3.7917,3.7917,113000.0
2010-03-17 11:30:00,4.15,4.17,4.15,4.16,175000.0,3.7917,3.81,3.7917,3.8008,175000.0
2010-03-17 12:00:00,4.16,4.16,4.14,4.14,125500.0,3.8008,3.8008,3.7826,3.7826,125500.0
2010-03-17 12:30:00,4.14,4.15,4.13,4.15,105000.0,3.7826,3.7917,3.7734,3.7917,105000.0
2010-03-17 13:00:00,4.15,4.15,4.14,4.15,88000.0,3.7917,3.7917,3.7826,3.7917,88000.0
2010-03-17 13:30:00,4.15,4.15,4.14,4.15,152000.0,3.7917,3.7917,3.7826,3.7917,152000.0
2010-03-17 14:00:00,4.14,4.15,4.14,4.14,78500.0,3.7826,3.7917,3.7826,3.7826,78500.0
2010-03-17 14:30:00,4.14,4.15,4.13,4.14,172000.0,3.7826,3.7917,3.7734,3.7826,172000.0
2010-03-17 15:00:00,4.14,4.15,4.13,4.14,190000.0,3.7826,3.7917,3.7734,3.7826,190000.0
2010-03-17 15:30:00,4.14,4.15,4.13,4.15,485500.0,3.7826,3.7917,3.7734,3.7917,485500.0
2010-03-18 09:30:00,4.16,4.19,4.13,4.15,149000.0,3.8008,3.8282,3.7734,3.7917,149000.0
2010-03-18 10:00:00,4.16,4.16,4.14,4.15,144000.0,3.8008,3.8008,3.7826,3.7917,144000.0
2010-03-18 10:30:00,4.16,4.16,4.14,4.16,136500.0,3.8008,3.8008,3.7826,3.8008,136500.0
2010-03-18 11:00:00,4.16,4.16,4.15,4.15,99500.0,3.8008,3.8008,3.7917,3.7917,99500.0
2010-03-18 11:30:00,4.15,4.15,4.13,4.14,54000.0,3.7917,3.7917,3.7734,3.7826,54000.0
2010-03-18 12:00:00,4.14,4.14,4.13,4.13,62000.0,3.7826,3.7826,3.7734,3.7734,62000.0
2010-03-18 12:30:00,4.13,4.14,4.13,4.14,54500.0,3.7734,3.7826,3.7734,3.7826,54500.0
2010-03-18 13:00:00,4.14,4.14,4.13,4.13,97000.0,3.7826,3.7826,3.7734,3.7734,97000.0
2010-03-18 13:30:00,4.13,4.14,4.13,4.13,50500.0,3.7734,3.7826,3.7734,3.7734,50500.0
2010-03-18 14:00:00,4.14,4.14,4.13,4.13,54500.0,3.7826,3.7826,3.7734,3.7734,54500.0
2010-03-18 14:30:00,4.14,4.15,4.13,4.13,68000.0,3.7826,3.7917,3.7734,3.7734,68000.0
2010-03-18 15:00:00,4.13,4.15,4.13,4.14,96000.0,3.7734,3.7917,3.7734,3.7826,96000.0
2010-03-18 15:30:00,4.14,4.15,4.13,4.15,295500.0,3.7826,3.7917,3.7734,3.7917,295500.0
2010-03-19 09:30:00,4.38,4.4,4.29,4.32,1173500.0,4.0018,4.0201,3.9196,3.947,1173500.0
2010-03-19 10:00:00,4.32,4.34,4.3,4.34,345000.0,3.947,3.9653,3.9287,3.9653,345000.0
2010-03-19 10:30:00,4.33,4.36,4.32,4.35,356000.0,3.9562,3.9836,3.947,3.9744,356000.0
2010-03-19 11:00:00,4.34,4.34,4.33,4.34,311000.0,3.9653,3.9653,3.9562,3.9653,311000.0
2010-03-19 11:30:00,4.33,4.33,4.3,4.32,165000.0,3.9562,3.9562,3.9287,3.947,165000.0
2010-03-19 12:00:00,4.32,4.34,4.32,4.34,127500.0,3.947,3.9653,3.947,3.9653,127500.0
2010-03-19 12:30:00,4.33,4.33,4.31,4.32,62500.0,3.9562,3.9562,3.9379,3.947,62500.0
2010-03-19 13:00:00,4.32,4.33,4.32,4.33,90500.0,3.947,3.9562,3.947,3.9562,90500.0
2010-03-19 13:30:00,4.33,4.34,4.33,4.34,101500.0,3.9562,3.9653,3.9562,3.9653,101500.0
2010-03-19 14:00:00,4.34,4.34,4.32,4.32,141500.0,3.9653,3.9653,3.947,3.947,141500.0
2010-03-19 14:30:00,4.33,4.33,4.32,4.33,176000.0,3.9562,3.9562,3.947,3.9562,176000.0
2010-03-19 15:00:00,4.33,4.35,4.33,4.34,338000.0,3.9562,3.9744,3.9562,3.9653,338000.0
2010-03-19 15:30:00,4.34,4.37,4.32,4.37,1079000.0,3.9653,3.9927,3.947,3.9927,1079000.0
2010-03-22 09:30:00,4.35,4.47,4.35,4.47,405000.0,3.9744,4.0841,3.9744,4.0841,405000.0
2010-03-22 10:00:00,4.47,4.48,4.44,4.47,327500.0,4.0841,4.0932,4.0567,4.0841,327500.0
2010-03-22 10:30:00,4.47,4.48,4.46,4.47,146000.0,4.0841,4.0932,4.0749,4.0841,146000.0
2010-03-22 11:00:00,4.47,4.48,4.46,4.48,144000.0,4.0841,4.0932,4.0749,4.0932,144000.0
2010-03-22 11:30:00,4.48,4.49,4.46,4.48,133000.0,4.0932,4.1023,4.0749,4.0932,133000.0
2010-03-22 12:00:00,4.48,4.48,4.45,4.46,133500.0,4.0932,4.0932,4.0658,4.0749,133500.0
2010-03-22 12:30:00,4.46,4.47,4.45,4.46,116000.0,4.0749,4.0841,4.0658,4.0749,116000.0
2010-03-22 13:00:00,4.46,4.47,4.45,4.46,214000.0,4.0749,4.0841,4.0658,4.0749,214000.0
2010-03-22 13:30:00,4.46,4.48,4.46,4.48,105500.0,4.0749,4.0932,4.0749,4.0932,105500.0
2010-03-22 14:00:00,4.48,4.57,4.48,4.57,508000.0,4.0932,4.1754,4.0932,4.1754,508000.0
2010-03-22 14:30:00,4.57,4.59,4.57,4.57,337500.0,4.1754,4.1937,4.1754,4.1754,337500.0
2010-03-22 15:00:00,4.57,4.58,4.55,4.57,357500.0,4.1754,4.1846,4.1572,4.1754,357500.0
2010-03-22 15:30:00,4.57,4.57,4.52,4.53,881000.0,4.1754,4.1754,4.1297,4.1389,881000.0
2010-03-23 09:30:00,4.58,4.71,4.56,4.68,962500.0,4.1846,4.3033,4.1663,4.2759,962500.0
2010-03-23 10:00:00,4.68,4.68,4.6,4.64,380000.0,4.2759,4.2759,4.2028,4.2394,380000.0
2010-03-23 10:30:00,4.64,4.65,4.63,4.65,243500.0,4.2394,4.2485,4.2303,4.2485,243500.0
2010-03-23 11:00:00,4.65,4.66,4.63,4.66,215500.0,4.2485,4.2577,4.2303,4.2577,215500.0
2010-03-23 11:30:00,4.65,4.66,4.63,4.64,233500.0,4.2485,4.2577,4.2303,4.2394,233500.0
2010-03-23 12:00:00,4.65,5.0,4.65,4.66,321500.0,4.2485,4.5683,4.2485,4.2577,321500.0
2010-03-23 12:30:00,4.66,4.66,4.64,4.65,142500.0,4.2577,4.2577,4.2394,4.2485,142500.0
2010-03-23 13:00:00,4.65,4.66,4.64,4.66,111500.0,4.2485,4.2577,4.2394,4.2577,111500.0
2010-03-23 13:30:00,4.66,4.66,4.65,4.65,185500.0,4.2577,4.2577,4.2485,4.2485,185500.0
2010-03-23 14:00:00,4.65,4.66,4.65,4.66,107000.0,4.2485,4.2577,4.2485,4.2577,107000.0
2010-03-23 14:30:00,4.66,4.66,4.64,4.65,188500.0,4.2577,4.2577,4.2394,4.2485,188500.0
2010-03-23 15:00:00,4.65,4.66,4.63,4.65,232000.0,4.2485,4.2577,4.2303,4.2485,232000.0
2010-03-23 15:30:00,4.65,4.65,4.62,4.63,757500.0,4.2485,4.2485,4.2211,4.2303,757500.0
2010-03-24 09:30:00,4.62,4.62,4.56,4.6,308500.0,4.2211,4.2211,4.1663,4.2028,308500.0
2010-03-24 10:00:00,4.6,4.62,4.59,4.61,130500.0,4.2028,4.2211,4.1937,4.212,130500.0
2010-03-24 10:30:00,4.61,4.63,4.61,4.62,160000.0,4.212,4.2303,4.212,4.2211,160000.0
2010-03-24 11:00:00,4.63,4.63,4.62,4.63,168000.0,4.2303,4.2303,4.2211,4.2303,168000.0
2010-03-24 11:30:00,4.63,4.67,4.62,4.66,324500.0,4.2303,4.2668,4.2211,4.2577,324500.0
2010-03-24 12:00:00,4.66,4.66,4.65,4.66,269000.0,4.2577,4.2577,4.2485,4.2577,269000.0
2010-03-24 12:30:00,4.66,4.66,4.65,4.65,116000.0,4.2577,4.2577,4.2485,4.2485,116000.0
2010-03-24 13:00:00,4.65,4.67,4.64,4.66,208000.0,4.2485,4.2668,4.2394,4.2577,208000.0
2010-03-24 13:30:00,4.66,4.67,4.65,4.67,145500.0,4.2577,4.2668,4.2485,4.2668,145500.0
2010-03-24 14:00:00,4.67,4.67,4.65,4.66,136000.0,4.2668,4.2668,4.2485,4.2577,136000.0
2010-03-24 14:30:00,4.66,4.67,4.64,4.64,164000.0,4.2577,4.2668,4.2394,4.2394,164000.0
2010-03-24 15:00:00,4.65,4.65,4.63,4.63,311000.0,4.2485,4.2485,4.2303,4.2303,311000.0
2010-03-24 15:30:00,4.63,4.64,4.6,4.61,546000.0,4.2303,4.2394,4.2028,4.212,546000.0
2010-03-25 09:30:00,4.63,4.64,4.6,4.62,380000.0,4.2303,4.2394,4.2028,4.2211,380000.0
2010-03-25 10:00:00,4.62,4.62,4.56,4.56,385500.0,4.2211,4.2211,4.1663,4.1663,385500.0
2010-03-25 10:30:00,4.56,4.61,4.56,4.61,126000.0,4.1663,4.212,4.1663,4.212,126000.0
2010-03-25 11:00:00,4.61,4.65,4.61,4.65,209500.0,4.212,4.2485,4.212,4.2485,209500.0
2010-03-25 11:30:00,4.65,4.69,4.65,4.66,199500.0,4.2485,4.2851,4.2485,4.2577,199500.0
2010-03-25 12:00:00,4.66,4.66,4.62,4.64,97000.0,4.2577,4.2577,4.2211,4.2394,97000.0
2010-03-25 12:30:00,4.64,4.64,4.63,4.63,87000.0,4.2394,4.2394,4.2303,4.2303,87000.0
2010-03-25 13:00:00,4.63,4.64,4.63,4.63,107500.0,4.2303,4.2394,4.2303,4.2303,107500.0
2010-03-25 13:30:00,4.63,4.64,4.58,4.58,125000.0,4.2303,4.2394,4.1846,4.1846,125000.0
2010-03-25 14:00:00,4.58,4.6,4.57,4.57,151000.0,4.1846,4.2028,4.1754,4.1754,151000.0
2010-03-25 14:30:00,4.57,4.6,4.57,4.6,163500.0,4.1754,4.2028,4.1754,4.2028,163500.0
2010-03-25 15:00:00,4.59,4.62,4.59,4.59,181500.0,4.1937,4.2211,4.1937,4.1937,181500.0
2010-03-25 15:30:00,4.59,4.59,4.53,4.54,442000.0,4.1937,4.1937,4.1389,4.148,442000.0
2010-03-26 09:30:00,4.54,4.57,4.5,4.54,202000.0,4.148,4.1754,4.1115,4.148,202000.0
2010-03-26 10:00:00,4.54,4.63,4.54,4.61,279000.0,4.148,4.2303,4.148,4.212,279000.0
2010-03-26 10:30:00,4.61,4.62,4.57,4.58,114000.0,4.212,4.2211,4.1754,4.1846,114000.0
2010-03-26 11:00:00,4.58,4.61,4.58,4.58,193000.0,4.1846,4.212,4.1846,4.1846,193000.0
2010-03-26 11:30:00,4.58,4.59,4.58,4.58,63500.0,4.1846,4.1937,4.1846,4.1846,63500.0
2010-03-26 12:00:00,4.58,4.6,4.57,4.58,96000.0,4.1846,4.2028,4.1754,4.1846,96000.0
2010-03-26 12:30:00,4.58,4.58,4.55,4.55,98500.0,4.1846,4.1846,4.1572,4.1572,98500.0
2010-03-26 13:00:00,4.56,4.57,4.55,4.57,76500.0,4.1663,4.1754,4.1572,4.1754,76500.0
2010-03-26 13:30:00,4.56,4.59,4.56,4.58,131500.0,4.1663,4.1937,4.1663,4.1846,131500.0
2010-03-26 14:00:00,4.58,4.6,4.57,4.59,147000.0,4.1846,4.2028,4.1754,4.1937,147000.0
2010-03-26 14:30:00,4.6,4.61,4.58,4.59,183500.0,4.2028,4.212,4.1846,4.1937,183500.0
2010-03-26 15:00:00,4.59,4.6,4.57,4.6,258500.0,4.1937,4.2028,4.1754,4.2028,258500.0
2010-03-26 15:30:00,4.6,4.61,4.58,4.59,311000.0,4.2028,4.212,4.1846,4.1937,311000.0
2010-03-29 09:30:00,4.64,4.69,4.61,4.61,417500.0,4.2394,4.2851,4.212,4.212,417500.0
2010-03-29 10:00:00,4.61,4.62,4.55,4.55,435500.0,4.212,4.2211,4.1572,4.1572,435500.0
2010-03-29 10:30:00,4.55,4.61,4.54,4.61,279500.0,4.1572,4.212,4.148,4.212,279500.0
2010-03-29 11:00:00,4.61,4.63,4.59,4.63,253000.0,4.212,4.2303,4.1937,4.2303,253000.0
2010-03-29 11:30:00,4.62,4.63,4.61,4.61,136500.0,4.2211,4.2303,4.212,4.212,136500.0
2010-03-29 12:00:00,4.61,4.63,4.61,4.63,183000.0,4.212,4.2303,4.212,4.2303,183000.0
2010-03-29 12:30:00,4.63,4.63,4.58,4.58,110500.0,4.2303,4.2303,4.1846,4.1846,110500.0
2010-03-29 13:00:00,4.59,4.59,4.57,4.59,174500.0,4.1937,4.1937,4.1754,4.1937,174500.0
2010-03-29 13:30:00,4.59,4.6,4.57,4.57,180000.0,4.1937,4.2028,4.1754,4.1754,180000.0
2010-03-29 14:00:00,4.57,4.58,4.57,4.58,184000.0,4.1754,4.1846,4.1754,4.1846,184000.0
2010-03-29 14:30:00,4.58,4.58,4.56,4.56,201000.0,4.1846,4.1846,4.1663,4.1663,201000.0
2010-03-29 15:00:00,4.56,4.57,4.55,4.56,196500.0,4.1663,4.1754,4.1572,4.1663,196500.0
2010-03-29 15:30:00,4.56,4.58,4.55,4.57,359500.0,4.1663,4.1846,4.1572,4.1754,359500.0
2010-03-30 09:30:00,4.58,4.62,4.56,4.59,247000.0,4.1846,4.2211,4.1663,4.1937,247000.0
2010-03-30 10:00:00,4.59,4.63,4.56,4.57,305000.0,4.1937,4.2303,4.1663,4.1754,305000.0
2010-03-30 10:30:00,4.57,4.58,4.56,4.58,227000.0,4.1754,4.1846,4.1663,4.1846,227000.0
2010-03-30 11:00:00,4.57,4.57,4.51,4.52,126000.0,4.1754,4.1754,4.1206,4.1297,126000.0
2010-03-30 11:30:00,4.52,4.55,4.52,4.54,80000.0,4.1297,4.1572,4.1297,4.148,80000.0
2010-03-30 12:00:00,4.54,4.55,4.51,4.52,95000.0,4.148,4.1572,4.1206,4.1297,95000.0
2010-03-30 12:30:00,4.52,4.53,4.52,4.53,70500.0,4.1297,4.1389,4.1297,4.1389,70500.0
2010-03-30 13:00:00,4.53,4.53,4.51,4.51,54500.0,4.1389,4.1389,4.1206,4.1206,54500.0
2010-03-30 13:30:00,4.51,4.53,4.51,4.52,120500.0,4.1206,4.1389,4.1206,4.1297,120500.0
2010-03-30 14:00:00,4.52,4.53,4.52,4.52,101000.0,4.1297,4.1389,4.1297,4.1297,101000.0
2010-03-30 14:30:00,4.52,4.55,4.52,4.54,166500.0,4.1297,4.1572,4.1297,4.148,166500.0
2010-03-30 15:00:00,4.54,4.54,4.52,4.52,100500.0,4.148,4.148,4.1297,4.1297,100500.0
2010-03-30 15:30:00,4.52,4.56,4.51,4.56,2385000.0,4.1297,4.1663,4.1206,4.1663,2385000.0
2010-03-31 09:30:00,4.52,4.54,4.48,4.5,227500.0,4.1297,4.148,4.0932,4.1115,227500.0
2010-03-31 10:00:00,4.51,4.58,4.51,4.58,153000.0,4.1206,4.1846,4.1206,4.1846,153000.0
2010-03-31 10:30:00,4.58,4.6,4.56,4.6,215500.0,4.1846,4.2028,4.1663,4.2028,215500.0
2010-03-31 11:00:00,4.6,4.61,4.59,4.6,109000.0,4.2028,4.212,4.1937,4.2028,109000.0
2010-03-31 11:30:00,4.6,4.62,4.6,4.61,103500.0,4.2028,4.2211,4.2028,4.212,103500.0
2010-03-31 12:00:00,4.61,4.61,4.6,4.61,249000.0,4.212,4.212,4.2028,4.212,249000.0
2010-03-31 12:30:00,4.61,4.64,4.6,4.64,397000.0,4.212,4.2394,4.2028,4.2394,397000.0
2010-03-31 13:00:00,4.64,4.65,4.63,4.65,93500.0,4.2394,4.2485,4.2303,4.2485,93500.0
2010-03-31 13:30:00,4.65,4.65,4.63,4.65,118500.0,4.2485,4.2485,4.2303,4.2485,118500.0
2010-03-31 14:00:00,4.65,4.67,4.65,4.65,159000.0,4.2485,4.2668,4.2485,4.2485,159000.0
2010-03-31 14:30:00,4.66,4.66,4.63,4.65,208500.0,4.2577,4.2577,4.2303,4.2485,208500.0
2010-03-31 15:00:00,4.65,4.65,4.61,4.62,220000.0,4.2485,4.2485,4.212,4.2211,220000.0
2010-03-31 15:30:00,4.62,4.63,4.59,4.61,597000.0,4.2211,4.2303,4.1937,4.212,597000.0
2010-04-01 09:30:00,4.62,4.68,4.56,4.66,467500.0,4.2211,4.2759,4.1663,4.2577,467500.0
2010-04-01 10:00:00,4.66,4.67,4.65,4.67,275000.0,4.2577,4.2668,4.2485,4.2668,275000.0
2010-04-01 10:30:00,4.67,4.67,4.63,4.66,269500.0,4.2668,4.2668,4.2303,4.2577,269500.0
2010-04-01 11:00:00,4.66,4.67,4.66,4.66,130000.0,4.2577,4.2668,4.2577,4.2577,130000.0
2010-04-01 11:30:00,4.66,4.68,4.66,4.67,100500.0,4.2577,4.2759,4.2577,4.2668,100500.0
2010-04-01 12:00:00,4.67,4.68,4.65,4.67,104500.0,4.2668,4.2759,4.2485,4.2668,104500.0
2010-04-01 12:30:00,4.67,4.7,4.67,4.69,135000.0,4.2668,4.2942,4.2668,4.2851,135000.0
2010-04-01 13:00:00,4.69,4.71,4.69,4.7,278500.0,4.2851,4.3033,4.2851,4.2942,278500.0
2010-04-01 13:30:00,4.7,4.7,4.65,4.65,179000.0,4.2942,4.2942,4.2485,4.2485,179000.0
2010-04-01 14:00:00,4.65,4.68,4.64,4.67,213000.0,4.2485,4.2759,4.2394,4.2668,213000.0
2010-04-01 14:30:00,4.67,4.68,4.64,4.66,141000.0,4.2668,4.2759,4.2394,4.2577,141000.0
2010-04-01 15:00:00,4.66,4.67,4.65,4.66,107500.0,4.2577,4.2668,4.2485,4.2577,107500.0
2010-04-01 15:30:00,4.66,4.69,4.66,4.69,342000.0,4.2577,4.2851,4.2577,4.2851,342000.0
2010-04-05 09:30:00,4.69,4.7,4.66,4.69,93000.0,4.2851,4.2942,4.2577,4.2851,93000.0
2010-04-05 10:00:00,4.69,4.7,4.67,4.7,152000.0,4.2851,4.2942,4.2668,4.2942,152000.0
2010-04-05 10:30:00,4.7,4.72,4.7,4.71,91500.0,4.2942,4.3125,4.2942,4.3033,91500.0
2010-04-05 11:00:00,4.71,4.72,4.69,4.7,106000.0,4.3033,4.3125,4.2851,4.2942,106000.0
2010-04-05 11:30:00,4.7,4.7,4.69,4.69,55500.0,4.2942,4.2942,4.2851,4.2851,55500.0
2010-04-05 12:00:00,4.7,4.71,4.69,4.71,65500.0,4.2942,4.3033,4.2851,4.3033,65500.0
2010-04-05 12:30:00,4.71,4.72,4.71,4.72,65500.0,4.3033,4.3125,4.3033,4.3125,65500.0
2010-04-05 13:00:00,4.72,4.72,4.71,4.72,76000.0,4.3125,4.3125,4.3033,4.3125,76000.0
2010-04-05 13:30:00,4.72,4.73,4.71,4.72,108000.0,4.3125,4.3216,4.3033,4.3125,108000.0
2010-04-05 14:00:00,4.72,4.73,4.72,4.72,57000.0,4.3125,4.3216,4.3125,4.3125,57000.0
2010-04-05 14:30:00,4.72,4.73,4.71,4.71,89000.0,4.3125,4.3216,4.3033,4.3033,89000.0
2010-04-05 15:00:00,4.71,4.72,4.71,4.71,112500.0,4.3033,4.3125,4.3033,4.3033,112500.0
2010-04-05 15:30:00,4.71,4.72,4.7,4.72,326000.0,4.3033,4.3125,4.2942,4.3125,326000.0
2010-04-06 09:30:00,4.71,4.75,4.68,4.74,256500.0,4.3033,4.3399,4.2759,4.3308,256500.0
2010-04-06 10:00:00,4.74,4.76,4.74,4.76,144000.0,4.3308,4.349,4.3308,4.349,144000.0
2010-04-06 10:30:00,4.76,4.77,4.74,4.76,137000.0,4.349,4.3582,4.3308,4.349,137000.0
2010-04-06 11:00:00,4.77,4.77,4.75,4.76,102500.0,4.3582,4.3582,4.3399,4.349,102500.0
2010-04-06 11:30:00,4.76,4.77,4.76,4.76,149500.0,4.349,4.3582,4.349,4.349,149500.0
2010-04-06 12:00:00,4.76,4.78,4.76,4.77,115500.0,4.349,4.3673,4.349,4.3582,115500.0
2010-04-06 12:30:00,4.77,4.78,4.76,4.78,127000.0,4.3582,4.3673,4.349,4.3673,127000.0
2010-04-06 13:00:00,4.78,4.78,4.77,4.77,119500.0,4.3673,4.3673,4.3582,4.3582,119500.0
2010-04-06 13:30:00,4.77,4.77,4.76,4.77,101500.0,4.3582,4.3582,4.349,4.3582,101500.0
2010-04-06 14:00:00,4.77,4.8,4.77,4.8,188500.0,4.3582,4.3856,4.3582,4.3856,188500.0
2010-04-06 14:30:00,4.8,4.81,4.79,4.8,175500.0,4.3856,4.3947,4.3764,4.3856,175500.0
2010-04-06 15:00:00,4.8,4.8,4.78,4.78,217500.0,4.3856,4.3856,4.3673,4.3673,217500.0
2010-04-06 15:30:00,4.78,4.79,4.76,4.77,308500.0,4.3673,4.3764,4.349,4.3582,308500.0
2010-04-07 09:30:00,4.74,4.75,4.7,4.74,169000.0,4.3308,4.3399,4.2942,4.3308,169000.0
2010-04-07 10:00:00,4.74,4.76,4.73,4.73,78000.0,4.3308,4.349,4.3216,4.3216,78000.0
2010-04-07 10:30:00,4.73,4.73,4.71,4.72,252000.0,4.3216,4.3216,4.3033,4.3125,252000.0
2010-04-07 11:00:00,4.72,4.73,4.71,4.73,134000.0,4.3125,4.3216,4.3033,4.3216,134000.0
2010-04-07 11:30:00,4.73,4.74,4.73,4.74,125500.0,4.3216,4.3308,4.3216,4.3308,125500.0
2010-04-07 12:00:00,4.74,4.74,4.73,4.74,92500.0,4.3308,4.3308,4.3216,4.3308,92500.0
2010-04-07 12:30:00,4.74,4.74,4.73,4.73,69000.0,4.3308,4.3308,4.3216,4.3216,69000.0
2010-04-07 13:00:00,4.73,4.74,4.73,4.74,37000.0,4.3216,4.3308,4.3216,4.3308,37000.0
2010-04-07 13:30:00,4.74,4.75,4.73,4.75,69500.0,4.3308,4.3399,4.3216,4.3399,69500.0
2010-04-07 14:00:00,4.75,4.76,4.73,4.75,128500.0,4.3399,4.349,4.3216,4.3399,128500.0
2010-04-07 14:30:00,4.75,4.75,4.73,4.73,90500.0,4.3399,4.3399,4.3216,4.3216,90500.0
2010-04-07 15:00:00,4.73,4.74,4.7,4.7,169500.0,4.3216,4.3308,4.2942,4.2942,169500.0
2010-04-07 15:30:00,4.7,4.72,4.69,4.72,244000.0,4.2942,4.3125,4.2851,4.3125,244000.0
2010-04-08 09:30:00,4.69,4.69,4.64,4.64,91000.0,4.2851,4.2851,4.2394,4.2394,91000.0
2010-04-08 10:00:00,4.65,4.67,4.64,4.66,74000.0,4.2485,4.2668,4.2394,4.2577,74000.0
2010-04-08 10:30:00,4.66,4.66,4.65,4.65,61000.0,4.2577,4.2577,4.2485,4.2485,61000.0
2010-04-08 11:00:00,4.65,4.65,4.64,4.65,47000.0,4.2485,4.2485,4.2394,4.2485,47000.0
2010-04-08 11:30:00,4.65,4.66,4.64,4.66,46000.0,4.2485,4.2577,4.2394,4.2577,46000.0
2010-04-08 12:00:00,4.66,4.67,4.65,4.67,54000.0,4.2577,4.2668,4.2485,4.2668,54000.0
2010-04-08 12:30:00,4.66,4.67,4.66,4.66,27500.0,4.2577,4.2668,4.2577,4.2577,27500.0
2010-04-08 13:00:00,4.66,4.68,4.66,4.68,74500.0,4.2577,4.2759,4.2577,4.2759,74500.0
2010-04-08 13:30:00,4.68,4.68,4.67,4.67,82000.0,4.2759,4.2759,4.2668,4.2668,82000.0
2010-04-08 14:00:00,4.67,4.69,4.67,4.69,94500.0,4.2668,4.2851,4.2668,4.2851,94500.0
2010-04-08 14:30:00,4.69,4.7,4.68,4.68,97500.0,4.2851,4.2942,4.2759,4.2759,97500.0
2010-04-08 15:00:00,4.68,4.69,4.66,4.66,206000.0,4.2759,4.2851,4.2577,4.2577,206000.0
2010-04-08 15:30:00,4.66,4.67,4.66,4.66,259000.0,4.2577,4.2668,4.2577,4.2577,259000.0
2010-04-09 09:30:00,4.67,4.67,4.6,4.64,117500.0,4.2668,4.2668,4.2028,4.2394,117500.0
2010-04-09 10:00:00,4.64,4.65,4.61,4.61,81000.0,4.2394,4.2485,4.212,4.212,81000.0
2010-04-09 10:30:00,4.61,4.62,4.59,4.6,132500.0,4.212,4.2211,4.1937,4.2028,132500.0
2010-04-09 11:00:00,4.6,4.63,4.59,4.61,119000.0,4.2028,4.2303,4.1937,4.212,119000.0
2010-04-09 11:30:00,4.61,4.62,4.6,4.61,86000.0,4.212,4.2211,4.2028,4.212,86000.0
2010-04-09 12:00:00,4.61,4.63,4.61,4.63,70000.0,4.212,4.2303,4.212,4.2303,70000.0
2010-04-09 12:30:00,4.63,4.63,4.6,4.61,59500.0,4.2303,4.2303,4.2028,4.212,59500.0
2010-04-09 13:00:00,4.61,4.62,4.61,4.61,85000.0,4.212,4.2211,4.212,4.212,85000.0
2010-04-09 13:30:00,4.61,4.62,4.6,4.6,99000.0,4.212,4.2211,4.2028,4.2028,99000.0
2010-04-09 14:00:00,4.6,4.62,4.6,4.61,84000.0,4.2028,4.2211,4.2028,4.212,84000.0
2010-04-09 14:30:00,4.61,4.61,4.6,4.61,84500.0,4.212,4.212,4.2028,4.212,84500.0
2010-04-09 15:00:00,4.61,4.61,4.6,4.61,120000.0,4.212,4.212,4.2028,4.212,120000.0
2010-04-09 15:30:00,4.61,4.63,4.61,4.62,534500.0,4.212,4.2303,4.212,4.2211,534500.0
2010-04-12 09:30:00,4.61,4.61,4.56,4.57,154500.0,4.212,4.212,4.1663,4.1754,154500.0
2010-04-12 10:00:00,4.56,4.58,4.56,4.57,721000.0,4.1663,4.1846,4.1663,4.1754,721000.0
2010-04-12 10:30:00,4.57,4.58,4.56,4.57,49000.0,4.1754,4.1846,4.1663,4.1754,49000.0
2010-04-12 11:00:00,4.57,4.57,4.56,4.57,51500.0,4.1754,4.1754,4.1663,4.1754,51500.0
2010-04-12 11:30:00,4.57,4.58,4.57,4.57,112000.0,4.1754,4.1846,4.1754,4.1754,112000.0
2010-04-12 12:00:00,4.57,4.58,4.56,4.57,63500.0,4.1754,4.1846,4.1663,4.1754,63500.0
2010-04-12 12:30:00,4.57,4.57,4.56,4.57,71500.0,4.1754,4.1754,4.1663,4.1754,71500.0
2010-04-12 13:00:00,4.57,4.59,4.56,4.58,188500.0,4.1754,4.1937,4.1663,4.1846,188500.0
2010-04-12 13:30:00,4.59,4.59,4.57,4.58,102000.0,4.1937,4.1937,4.1754,4.1846,102000.0
2010-04-12 14:00:00,4.58,4.58,4.57,4.58,44000.0,4.1846,4.1846,4.1754,4.1846,44000.0
2010-04-12 14:30:00,4.58,4.58,4.57,4.58,63500.0,4.1846,4.1846,4.1754,4.1846,63500.0
2010-04-12 15:00:00,4.58,4.58,4.57,4.58,144500.0,4.1846,4.1846,4.1754,4.1846,144500.0
2010-04-12 15:30:00,4.58,4.58,4.56,4.58,319000.0,4.1846,4.1846,4.1663,4.1846,319000.0
2010-04-13 09:30:00,4.54,4.6,4.54,4.54,166500.0,4.148,4.2028,4.148,4.148,166500.0
2010-04-13 10:00:00,4.54,4.55,4.53,4.54,79000.0,4.148,4.1572,4.1389,4.148,79000.0
2010-04-13 10:30:00,4.53,4.54,4.52,4.54,108000.0,4.1389,4.148,4.1297,4.148,108000.0
2010-04-13 11:00:00,4.54,4.55,4.53,4.54,57000.0,4.148,4.1572,4.1389,4.148,57000.0
2010-04-13 11:30:00,4.55,4.55,4.55,4.55,45500.0,4.1572,4.1572,4.1572,4.1572,45500.0
2010-04-13 12:00:00,4.55,4.55,4.54,4.54,81500.0,4.1572,4.1572,4.148,4.148,81500.0
2010-04-13 12:30:00,4.55,4.55,4.54,4.55,63000.0,4.1572,4.1572,4.148,4.1572,63000.0
2010-04-13 13:00:00,4.55,4.56,4.54,4.55,61500.0,4.1572,4.1663,4.148,4.1572,61500.0
2010-04-13 13:30:00,4.55,4.56,4.54,4.55,99500.0,4.1572,4.1663,4.148,4.1572,99500.0
2010-04-13 14:00:00,4.55,4.55,4.54,4.55,110000.0,4.1572,4.1572,4.148,4.1572,110000.0
2010-04-13 14:30:00,4.55,4.56,4.54,4.55,125500.0,4.1572,4.1663,4.148,4.1572,125500.0
2010-04-13 15:00:00,4.55,4.56,4.55,4.55,273500.0,4.1572,4.1663,4.1572,4.1572,273500.0
2010-04-13 15:30:00,4.55,4.56,4.54,4.55,381000.0,4.1572,4.1663,4.148,4.1572,381000.0
2010-04-14 09:30:00,4.56,4.57,4.51,4.53,111000.0,4.1663,4.1754,4.1206,4.1389,111000.0
2010-04-14 10:00:00,4.53,4.54,4.52,4.53,93000.0,4.1389,4.148,4.1297,4.1389,93000.0
2010-04-14 10:30:00,4.53,4.54,4.52,4.53,97500.0,4.1389,4.148,4.1297,4.1389,97500.0
2010-04-14 11:00:00,4.54,4.54,4.53,4.53,89000.0,4.148,4.148,4.1389,4.1389,89000.0
2010-04-14 11:30:00,4.53,4.53,4.52,4.53,72500.0,4.1389,4.1389,4.1297,4.1389,72500.0
2010-04-14 12:00:00,4.53,4.53,4.53,4.53,54000.0,4.1389,4.1389,4.1389,4.1389,54000.0
2010-04-14 12:30:00,4.53,4.53,4.53,4.53,419500.0,4.1389,4.1389,4.1389,4.1389,419500.0
2010-04-14 13:00:00,4.53,4.54,4.53,4.54,57000.0,4.1389,4.148,4.1389,4.148,57000.0
2010-04-14 13:30:00,4.54,4.54,4.53,4.53,64000.0,4.148,4.148,4.1389,4.1389,64000.0
2010-04-14 14:00:00,4.53,4.54,4.53,4.53,97500.0,4.1389,4.148,4.1389,4.1389,97500.0
2010-04-14 14:30:00,4.53,4.54,4.53,4.53,143000.0,4.1389,4.148,4.1389,4.1389,143000.0
2010-04-14 15:00:00,4.53,4.54,4.51,4.53,262000.0,4.1389,4.148,4.1206,4.1389,262000.0
2010-04-14 15:30:00,4.54,4.55,4.53,4.55,454500.0,4.148,4.1572,4.1389,4.1572,454500.0
2010-04-15 09:30:00,4.54,4.59,4.53,4.57,112500.0,4.148,4.1937,4.1389,4.1754,112500.0
2010-04-15 10:00:00,4.57,4.59,4.56,4.56,118000.0,4.1754,4.1937,4.1663,4.1663,118000.0
2010-04-15 10:30:00,4.56,4.57,4.54,4.56,125000.0,4.1663,4.1754,4.148,4.1663,125000.0
2010-04-15 11:00:00,4.56,4.56,4.53,4.53,57500.0,4.1663,4.1663,4.1389,4.1389,57500.0
2010-04-15 11:30:00,4.54,4.54,4.51,4.51,86000.0,4.148,4.148,4.1206,4.1206,86000.0
2010-04-15 12:00:00,4.51,4.53,4.51,4.53,84000.0,4.1206,4.1389,4.1206,4.1389,84000.0
2010-04-15 12:30:00,4.53,4.54,4.53,4.54,51500.0,4.1389,4.148,4.1389,4.148,51500.0
2010-04-15 13:00:00,4.55,4.56,4.55,4.55,46500.0,4.1572,4.1663,4.1572,4.1572,46500.0
2010-04-15 13:30:00,4.56,4.56,4.54,4.54,41000.0,4.1663,4.1663,4.148,4.148,41000.0
2010-04-15 14:00:00,4.54,4.56,4.53,4.55,102000.0,4.148,4.1663,4.1389,4.1572,102000.0
2010-04-15 14:30:00,4.55,4.56,4.54,4.56,74000.0,4.1572,4.1663,4.148,4.1663,74000.0
2010-04-15 15:00:00,4.56,4.56,4.54,4.54,184500.0,4.1663,4.1663,4.148,4.148,184500.0
2010-04-15 15:30:00,4.55,4.56,4.54,4.54,250000.0,4.1572,4.1663,4.148,4.148,250000.0
2010-04-16 09:30:00,4.55,4.57,4.51,4.52,344000.0,4.1572,4.1754,4.1206,4.1297,344000.0
2010-04-16 10:00:00,4.53,4.56,4.52,4.54,60500.0,4.1389,4.1663,4.1297,4.148,60500.0
2010-04-16 10:30:00,4.54,4.54,4.48,4.51,117500.0,4.148,4.148,4.0932,4.1206,117500.0
2010-04-16 11:00:00,4.51,4.51,4.47,4.49,184500.0,4.1206,4.1206,4.0841,4.1023,184500.0
2010-04-16 11:30:00,4.49,4.5,4.47,4.49,211000.0,4.1023,4.1115,4.0841,4.1023,211000.0
2010-04-16 12:00:00,4.48,4.49,4.48,4.49,63000.0,4.0932,4.1023,4.0932,4.1023,63000.0
2010-04-16 12:30:00,4.49,4.49,4.47,4.49,53500.0,4.1023,4.1023,4.0841,4.1023,53500.0
2010-04-16 13:00:00,4.49,4.51,4.49,4.49,42500.0,4.1023,4.1206,4.1023,4.1023,42500.0
2010-04-16 13:30:00,4.49,4.5,4.48,4.49,38000.0,4.1023,4.1115,4.0932,4.1023,38000.0
2010-04-16 14:00:00,4.49,4.5,4.49,4.49,61000.0,4.1023,4.1115,4.1023,4.1023,61000.0
2010-04-16 14:30:00,4.49,4.51,4.49,4.5,104500.0,4.1023,4.1206,4.1023,4.1115,104500.0
2010-04-16 15:00:00,4.5,4.51,4.49,4.5,95000.0,4.1115,4.1206,4.1023,4.1115,95000.0
2010-04-16 15:30:00,4.49,4.5,4.47,4.48,445000.0,4.1023,4.1115,4.0841,4.0932,445000.0
2010-04-19 09:30:00,4.46,4.51,4.45,4.47,121500.0,4.0749,4.1206,4.0658,4.0841,121500.0
2010-04-19 10:00:00,4.47,4.49,4.47,4.48,42000.0,4.0841,4.1023,4.0841,4.0932,42000.0
2010-04-19 10:30:00,4.48,4.48,4.47,4.48,49000.0,4.0932,4.0932,4.0841,4.0932,49000.0
2010-04-19 11:00:00,4.48,4.48,4.46,4.46,57500.0,4.0932,4.0932,4.0749,4.0749,57500.0
2010-04-19 11:30:00,4.46,4.46,4.39,4.4,165000.0,4.0749,4.0749,4.011,4.0201,165000.0
2010-04-19 12:00:00,4.4,4.41,4.39,4.4,109000.0,4.0201,4.0292,4.011,4.0201,109000.0
2010-04-19 12:30:00,4.4,4.41,4.39,4.39,146500.0,4.0201,4.0292,4.011,4.011,146500.0
2010-04-19 13:00:00,4.4,4.4,4.38,4.4,88000.0,4.0201,4.0201,4.0018,4.0201,88000.0
2010-04-19 13:30:00,4.4,4.41,4.38,4.38,89000.0,4.0201,4.0292,4.0018,4.0018,89000.0
2010-04-19 14:00:00,4.38,4.43,4.37,4.43,102000.0,4.0018,4.0475,3.9927,4.0475,102000.0
2010-04-19 14:30:00,4.42,4.44,4.41,4.43,126500.0,4.0384,4.0567,4.0292,4.0475,126500.0
2010-04-19 15:00:00,4.43,4.44,4.42,4.43,138000.0,4.0475,4.0567,4.0384,4.0475,138000.0
2010-04-19 15:30:00,4.43,4.44,4.42,4.44,438500.0,4.0475,4.0567,4.0384,4.0567,438500.0
2010-04-20 09:30:00,4.48,4.5,4.47,4.49,78500.0,4.0932,4.1115,4.0841,4.1023,78500.0
2010-04-20 10:00:00,4.49,4.5,4.45,4.48,84000.0,4.1023,4.1115,4.0658,4.0932,84000.0
2010-04-20 10:30:00,4.48,4.51,4.48,4.51,87000.0,4.0932,4.1206,4.0932,4.1206,87000.0
2010-04-20 11:00:00,4.51,4.54,4.49,4.52,229000.0,4.1206,4.148,4.1023,4.1297,229000.0
2010-04-20 11:30:00,4.51,4.52,4.5,4.51,115000.0,4.1206,4.1297,4.1115,4.1206,115000.0
2010-04-20 12:00:00,4.51,4.51,4.49,4.5,104500.0,4.1206,4.1206,4.1023,4.1115,104500.0
2010-04-20 12:30:00,4.5,4.5,4.48,4.49,195000.0,4.1115,4.1115,4.0932,4.1023,195000.0
2010-04-20 13:00:00,4.49,4.5,4.47,4.49,134500.0,4.1023,4.1115,4.0841,4.1023,134500.0
2010-04-20 13:30:00,4.49,4.5,4.48,4.5,73000.0,4.1023,4.1115,4.0932,4.1115,73000.0
2010-04-20 14:00:00,4.5,4.5,4.49,4.5,97000.0,4.1115,4.1115,4.1023,4.1115,97000.0
2010-04-20 14:30:00,4.5,4.5,4.49,4.5,76500.0,4.1115,4.1115,4.1023,4.1115,76500.0
2010-04-20 15:00:00,4.5,4.5,4.48,4.49,150500.0,4.1115,4.1115,4.0932,4.1023,150500.0
2010-04-20 15:30:00,4.49,4.5,4.48,4.49,260000.0,4.1023,4.1115,4.0932,4.1023,260000.0
2010-04-21 09:30:00,4.51,4.53,4.49,4.53,143000.0,4.1206,4.1389,4.1023,4.1389,143000.0
2010-04-21 10:00:00,4.53,4.54,4.49,4.5,192500.0,4.1389,4.148,4.1023,4.1115,192500.0
2010-04-21 10:30:00,4.5,4.51,4.48,4.48,102000.0,4.1115,4.1206,4.0932,4.0932,102000.0
2010-04-21 11:00:00,4.48,4.5,4.47,4.47,116500.0,4.0932,4.1115,4.0841,4.0841,116500.0
2010-04-21 11:30:00,4.47,4.49,4.46,4.48,110000.0,4.0841,4.1023,4.0749,4.0932,110000.0
2010-04-21 12:00:00,4.48,4.48,4.47,4.48,43500.0,4.0932,4.0932,4.0841,4.0932,43500.0
2010-04-21 12:30:00,4.48,4.5,4.48,4.48,68500.0,4.0932,4.1115,4.0932,4.0932,68500.0
2010-04-21 13:00:00,4.48,4.48,4.45,4.47,56000.0,4.0932,4.0932,4.0658,4.0841,56000.0
2010-04-21 13:30:00,4.47,4.47,4.45,4.47,55500.0,4.0841,4.0841,4.0658,4.0841,55500.0
2010-04-21 14:00:00,4.47,4.47,4.45,4.45,92000.0,4.0841,4.0841,4.0658,4.0658,92000.0
2010-04-21 14:30:00,4.46,4.46,4.45,4.45,112500.0,4.0749,4.0749,4.0658,4.0658,112500.0
2010-04-21 15:00:00,4.45,4.46,4.45,4.45,225500.0,4.0658,4.0749,4.0658,4.0658,225500.0
2010-04-21 15:30:00,4.45,4.49,4.45,4.49,283000.0,4.0658,4.1023,4.0658,4.1023,283000.0
2010-04-22 09:30:00,4.44,4.44,4.4,4.43,68000.0,4.0567,4.0567,4.0201,4.0475,68000.0
2010-04-22 10:00:00,4.43,4.48,4.43,4.46,81000.0,4.0475,4.0932,4.0475,4.0749,81000.0
2010-04-22 10:30:00,4.46,4.47,4.42,4.42,126000.0,4.0749,4.0841,4.0384,4.0384,126000.0
2010-04-22 11:00:00,4.41,4.45,4.41,4.45,89500.0,4.0292,4.0658,4.0292,4.0658,89500.0
2010-04-22 11:30:00,4.45,4.47,4.45,4.47,81500.0,4.0658,4.0841,4.0658,4.0841,81500.0
2010-04-22 12:00:00,4.47,4.52,4.47,4.52,157000.0,4.0841,4.1297,4.0841,4.1297,157000.0
2010-04-22 12:30:00,4.52,4.54,4.52,4.54,145500.0,4.1297,4.148,4.1297,4.148,145500.0
2010-04-22 13:00:00,4.54,4.56,4.53,4.55,104500.0,4.148,4.1663,4.1389,4.1572,104500.0
2010-04-22 13:30:00,4.54,4.56,4.53,4.56,157000.0,4.148,4.1663,4.1389,4.1663,157000.0
2010-04-22 14:00:00,4.56,4.56,4.53,4.54,75000.0,4.1663,4.1663,4.1389,4.148,75000.0
2010-04-22 14:30:00,4.54,4.55,4.54,4.54,156500.0,4.148,4.1572,4.148,4.148,156500.0
2010-04-22 15:00:00,4.54,4.56,4.54,4.56,228000.0,4.148,4.1663,4.148,4.1663,228000.0
2010-04-22 15:30:00,4.56,4.56,4.54,4.54,481000.0,4.1663,4.1663,4.148,4.148,481000.0
2010-04-23 09:30:00,4.56,4.56,4.52,4.53,116500.0,4.1663,4.1663,4.1297,4.1389,116500.0
2010-04-23 10:00:00,4.53,4.58,4.53,4.57,123500.0,4.1389,4.1846,4.1389,4.1754,123500.0
2010-04-23 10:30:00,4.57,4.59,4.56,4.58,85000.0,4.1754,4.1937,4.1663,4.1846,85000.0
2010-04-23 11:00:00,4.58,4.58,4.54,4.54,83500.0,4.1846,4.1846,4.148,4.148,83500.0
2010-04-23 11:30:00,4.54,4.56,4.54,4.56,53500.0,4.148,4.1663,4.148,4.1663,53500.0
2010-04-23 12:00:00,4.56,4.58,4.56,4.57,54000.0,4.1663,4.1846,4.1663,4.1754,54000.0
2010-04-23 12:30:00,4.57,4.58,4.56,4.57,51000.0,4.1754,4.1846,4.1663,4.1754,51000.0
2010-04-23 13:00:00,4.57,4.58,4.56,4.56,49500.0,4.1754,4.1846,4.1663,4.1663,49500.0
2010-04-23 13:30:00,4.56,4.57,4.56,4.56,51000.0,4.1663,4.1754,4.1663,4.1663,51000.0
2010-04-23 14:00:00,4.56,4.57,4.56,4.57,49000.0,4.1663,4.1754,4.1663,4.1754,49000.0
2010-04-23 14:30:00,4.57,4.59,4.56,4.59,85500.0,4.1754,4.1937,4.1663,4.1937,85500.0
2010-04-23 15:00:00,4.59,4.6,4.59,4.6,106000.0,4.1937,4.2028,4.1937,4.2028,106000.0
2010-04-23 15:30:00,4.6,4.63,4.6,4.63,382500.0,4.2028,4.2303,4.2028,4.2303,382500.0
2010-04-26 09:30:00,4.62,4.65,4.57,4.61,130000.0,4.2211,4.2485,4.1754,4.212,130000.0
2010-04-26 10:00:00,4.6,4.63,4.6,4.63,63000.0,4.2028,4.2303,4.2028,4.2303,63000.0
2010-04-26 10:30:00,4.62,4.64,4.62,4.63,62500.0,4.2211,4.2394,4.2211,4.2303,62500.0
2010-04-26 11:00:00,4.63,4.66,4.63,4.65,87000.0,4.2303,4.2577,4.2303,4.2485,87000.0
2010-04-26 11:30:00,4.65,4.66,4.65,4.66,76500.0,4.2485,4.2577,4.2485,4.2577,76500.0
2010-04-26 12:00:00,4.66,4.67,4.65,4.65,156000.0,4.2577,4.2668,4.2485,4.2485,156000.0
2010-04-26 12:30:00,4.65,4.65,4.64,4.64,89500.0,4.2485,4.2485,4.2394,4.2394,89500.0
2010-04-26 13:00:00,4.64,4.67,4.64,4.67,47000.0,4.2394,4.2668,4.2394,4.2668,47000.0
2010-04-26 13:30:00,4.67,4.67,4.66,4.66,110000.0,4.2668,4.2668,4.2577,4.2577,110000.0
2010-04-26 14:00:00,4.66,4.67,4.65,4.67,122000.0,4.2577,4.2668,4.2485,4.2668,122000.0
2010-04-26 14:30:00,4.67,4.67,4.66,4.66,154000.0,4.2668,4.2668,4.2577,4.2577,154000.0
2010-04-26 15:00:00,4.66,4.67,4.65,4.65,146000.0,4.2577,4.2668,4.2485,4.2485,146000.0
2010-04-26 15:30:00,4.65,4.65,4.62,4.62,276500.0,4.2485,4.2485,4.2211,4.2211,276500.0
2010-04-27 09:30:00,4.62,4.7,4.62,4.69,223500.0,4.2211,4.2942,4.2211,4.2851,223500.0
2010-04-27 10:00:00,4.69,4.7,4.68,4.7,168000.0,4.2851,4.2942,4.2759,4.2942,168000.0
2010-04-27 10:30:00,4.7,4.73,4.68,4.69,181500.0,4.2942,4.3216,4.2759,4.2851,181500.0
2010-04-27 11:00:00,4.69,4.69,4.62,4.62,196500.0,4.2851,4.2851,4.2211,4.2211,196500.0
2010-04-27 11:30:00,4.62,4.63,4.58,4.6,131000.0,4.2211,4.2303,4.1846,4.2028,131000.0
2010-04-27 12:00:00,4.6,4.61,4.55,4.55,210000.0,4.2028,4.212,4.1572,4.1572,210000.0
2010-04-27 12:30:00,4.56,4.57,4.56,4.57,79000.0,4.1663,4.1754,4.1663,4.1754,79000.0
2010-04-27 13:00:00,4.57,4.6,4.57,4.6,115500.0,4.1754,4.2028,4.1754,4.2028,115500.0
2010-04-27 13:30:00,4.6,4.6,4.57,4.57,124500.0,4.2028,4.2028,4.1754,4.1754,124500.0
2010-04-27 14:00:00,4.58,4.58,4.54,4.55,207000.0,4.1846,4.1846,4.148,4.1572,207000.0
2010-04-27 14:30:00,4.55,4.55,4.53,4.53,93000.0,4.1572,4.1572,4.1389,4.1389,93000.0
2010-04-27 15:00:00,4.53,4.57,4.53,4.55,168000.0,4.1389,4.1754,4.1389,4.1572,168000.0
2010-04-27 15:30:00,4.55,4.56,4.5,4.5,710500.0,4.1572,4.1663,4.1115,4.1115,710500.0
2010-04-28 09:30:00,4.52,4.57,4.51,4.52,110000.0,4.1297,4.1754,4.1206,4.1297,110000.0
2010-04-28 10:00:00,4.51,4.57,4.51,4.55,104500.0,4.1206,4.1754,4.1206,4.1572,104500.0
2010-04-28 10:30:00,4.55,4.55,4.52,4.54,73000.0,4.1572,4.1572,4.1297,4.148,73000.0
2010-04-28 11:00:00,4.54,4.56,4.49,4.51,122000.0,4.148,4.1663,4.1023,4.1206,122000.0
2010-04-28 11:30:00,4.51,4.55,4.5,4.54,95000.0,4.1206,4.1572,4.1115,4.148,95000.0
2010-04-28 12:00:00,4.54,4.54,4.5,4.53,106000.0,4.148,4.148,4.1115,4.1389,106000.0
2010-04-28 12:30:00,4.53,4.54,4.51,4.53,46500.0,4.1389,4.148,4.1206,4.1389,46500.0
2010-04-28 13:00:00,4.52,4.56,4.52,4.54,51000.0,4.1297,4.1663,4.1297,4.148,51000.0
2010-04-28 13:30:00,4.54,4.55,4.53,4.55,50500.0,4.148,4.1572,4.1389,4.1572,50500.0
2010-04-28 14:00:00,4.55,4.58,4.54,4.55,135500.0,4.1572,4.1846,4.148,4.1572,135500.0
2010-04-28 14:30:00,4.55,4.56,4.54,4.56,199500.0,4.1572,4.1663,4.148,4.1663,199500.0
2010-04-28 15:00:00,4.57,4.57,4.53,4.53,339500.0,4.1754,4.1754,4.1389,4.1389,339500.0
2010-04-28 15:30:00,4.53,4.55,4.51,4.53,381500.0,4.1389,4.1572,4.1206,4.1389,381500.0
2010-04-29 09:30:00,4.54,4.56,4.47,4.51,157500.0,4.148,4.1663,4.0841,4.1206,157500.0
2010-04-29 10:00:00,4.51,4.51,4.45,4.47,167000.0,4.1206,4.1206,4.0658,4.0841,167000.0
2010-04-29 10:30:00,4.47,4.51,4.47,4.5,89000.0,4.0841,4.1206,4.0841,4.1115,89000.0
2010-04-29 11:00:00,4.5,4.53,4.5,4.53,167000.0,4.1115,4.1389,4.1115,4.1389,167000.0
2010-04-29 11:30:00,4.53,4.56,4.52,4.55,153500.0,4.1389,4.1663,4.1297,4.1572,153500.0
2010-04-29 12:00:00,4.55,4.56,4.54,4.55,176500.0,4.1572,4.1663,4.148,4.1572,176500.0
2010-04-29 12:30:00,4.55,4.6,4.55,4.6,115500.0,4.1572,4.2028,4.1572,4.2028,115500.0
2010-04-29 13:00:00,4.6,4.61,4.59,4.59,76500.0,4.2028,4.212,4.1937,4.1937,76500.0
2010-04-29 13:30:00,4.58,4.61,4.58,4.61,50500.0,4.1846,4.212,4.1846,4.212,50500.0
2010-04-29 14:00:00,4.61,4.64,4.6,4.64,252500.0,4.212,4.2394,4.2028,4.2394,252500.0
2010-04-29 14:30:00,4.64,4.64,4.62,4.63,123000.0,4.2394,4.2394,4.2211,4.2303,123000.0
2010-04-29 15:00:00,4.64,4.66,4.63,4.64,275000.0,4.2394,4.2577,4.2303,4.2394,275000.0
2010-04-29 15:30:00,4.64,4.68,4.63,4.67,653500.0,4.2394,4.2759,4.2303,4.2668,653500.0
2010-04-30 09:30:00,4.67,4.77,4.67,4.76,244000.0,4.2668,4.3582,4.2668,4.349,244000.0
2010-04-30 10:00:00,4.76,4.77,4.73,4.77,262500.0,4.349,4.3582,4.3216,4.3582,262500.0
2010-04-30 10:30:00,4.77,4.86,4.77,4.84,362500.0,4.3582,4.4404,4.3582,4.4221,362500.0
2010-04-30 11:00:00,4.84,4.87,4.81,4.86,237500.0,4.4221,4.4495,4.3947,4.4404,237500.0
2010-04-30 11:30:00,4.86,4.9,4.85,4.89,281500.0,4.4404,4.4769,4.4313,4.4678,281500.0
2010-04-30 12:00:00,4.89,4.89,4.85,4.86,344500.0,4.4678,4.4678,4.4313,4.4404,344500.0
2010-04-30 12:30:00,4.86,4.86,4.81,4.82,94500.0,4.4404,4.4404,4.3947,4.4038,94500.0
2010-04-30 13:00:00,4.82,4.83,4.8,4.82,76000.0,4.4038,4.413,4.3856,4.4038,76000.0
2010-04-30 13:30:00,4.82,4.86,4.82,4.85,192500.0,4.4038,4.4404,4.4038,4.4313,192500.0
2010-04-30 14:00:00,4.85,4.87,4.84,4.86,193000.0,4.4313,4.4495,4.4221,4.4404,193000.0
2010-04-30 14:30:00,4.86,4.88,4.85,4.88,220500.0,4.4404,4.4587,4.4313,4.4587,220500.0
2010-04-30 15:00:00,4.88,4.88,4.86,4.88,392500.0,4.4587,4.4587,4.4404,4.4587,392500.0
2010-04-30 15:30:00,4.88,4.9,4.86,4.87,1326000.0,4.4587,4.4769,4.4404,4.4495,1326000.0
2010-05-03 09:30:00,4.88,4.9,4.82,4.89,295000.0,4.4587,4.4769,4.4038,4.4678,295000.0
2010-05-03 10:00:00,4.89,4.93,4.88,4.93,169500.0,4.4678,4.5044,4.4587,4.5044,169500.0
2010-05-03 10:30:00,4.93,4.95,4.92,4.95,217500.0,4.5044,4.5226,4.4952,4.5226,217500.0
2010-05-03 11:00:00,4.95,4.95,4.91,4.93,207500.0,4.5226,4.5226,4.4861,4.5044,207500.0
2010-05-03 11:30:00,4.93,4.97,4.92,4.96,147500.0,4.5044,4.5409,4.4952,4.5318,147500.0
2010-05-03 12:00:00,4.96,5.03,4.96,5.02,278000.0,4.5318,4.5957,4.5318,4.5866,278000.0
2010-05-03 12:30:00,5.01,5.03,5.0,5.01,115500.0,4.5774,4.5957,4.5683,4.5774,115500.0
2010-05-03 13:00:00,5.01,5.01,4.98,4.99,133500.0,4.5774,4.5774,4.55,4.5592,133500.0
2010-05-03 13:30:00,4.99,5.01,4.99,4.99,91500.0,4.5592,4.5774,4.5592,4.5592,91500.0
2010-05-03 14:00:00,4.99,4.99,4.97,4.97,133500.0,4.5592,4.5592,4.5409,4.5409,133500.0
2010-05-03 14:30:00,4.97,4.99,4.97,4.98,299500.0,4.5409,4.5592,4.5409,4.55,299500.0
2010-05-03 15:00:00,4.98,4.99,4.96,4.97,335500.0,4.55,4.5592,4.5318,4.5409,335500.0
2010-05-03 15:30:00,4.97,5.0,4.96,4.99,987000.0,4.5409,4.5683,4.5318,4.5592,987000.0
2010-05-04 09:30:00,4.92,4.94,4.85,4.91,260000.0,4.4952,4.5135,4.4313,4.4861,260000.0
2010-05-04 10:00:00,4.92,5.0,4.89,4.97,488500.0,4.4952,4.5683,4.4678,4.5409,488500.0
2010-05-04 10:30:00,4.96,4.96,4.93,4.93,181000.0,4.5318,4.5318,4.5044,4.5044,181000.0
2010-05-04 11:00:00,4.93,4.94,4.88,4.88,516500.0,4.5044,4.5135,4.4587,4.4587,516500.0
2010-05-04 11:30:00,4.88,4.89,4.85,4.88,224500.0,4.4587,4.4678,4.4313,4.4587,224500.0
2010-05-04 12:00:00,4.88,4.88,4.87,4.88,249000.0,4.4587,4.4587,4.4495,4.4587,249000.0
2010-05-04 12:30:00,4.88,4.91,4.88,4.9,684000.0,4.4587,4.4861,4.4587,4.4769,684000.0
2010-05-04 13:00:00,4.9,4.92,4.9,4.91,134000.0,4.4769,4.4952,4.4769,4.4861,134000.0
2010-05-04 13:30:00,4.91,4.92,4.91,4.91,107500.0,4.4861,4.4952,4.4861,4.4861,107500.0
2010-05-04 14:00:00,4.92,4.92,4.89,4.89,152000.0,4.4952,4.4952,4.4678,4.4678,152000.0
2010-05-04 14:30:00,4.89,4.9,4.87,4.87,228000.0,4.4678,4.4769,4.4495,4.4495,228000.0
2010-05-04 15:00:00,4.87,4.88,4.85,4.85,267000.0,4.4495,4.4587,4.4313,4.4313,267000.0
2010-05-04 15:30:00,4.85,4.86,4.82,4.85,579500.0,4.4313,4.4404,4.4038,4.4313,579500.0
2010-05-05 09:30:00,4.84,4.85,4.8,4.8,192500.0,4.4221,4.4313,4.3856,4.3856,192500.0
2010-05-05 10:00:00,4.8,4.82,4.77,4.81,195000.0,4.3856,4.4038,4.3582,4.3947,195000.0
2010-05-05 10:30:00,4.81,4.84,4.8,4.84,128500.0,4.3947,4.4221,4.3856,4.4221,128500.0
2010-05-05 11:00:00,4.84,4.88,4.83,4.85,163000.0,4.4221,4.4587,4.413,4.4313,163000.0
2010-05-05 11:30:00,4.85,4.85,4.84,4.84,137000.0,4.4313,4.4313,4.4221,4.4221,137000.0
2010-05-05 12:00:00,4.84,4.85,4.81,4.81,77500.0,4.4221,4.4313,4.3947,4.3947,77500.0
2010-05-05 12:30:00,4.81,4.82,4.79,4.79,63000.0,4.3947,4.4038,4.3764,4.3764,63000.0
2010-05-05 13:00:00,4.79,4.84,4.79,4.82,83000.0,4.3764,4.4221,4.3764,4.4038,83000.0
2010-05-05 13:30:00,4.81,4.85,4.81,4.85,61000.0,4.3947,4.4313,4.3947,4.4313,61000.0
2010-05-05 14:00:00,4.85,4.85,4.82,4.82,78500.0,4.4313,4.4313,4.4038,4.4038,78500.0
2010-05-05 14:30:00,4.82,4.82,4.79,4.81,87500.0,4.4038,4.4038,4.3764,4.3947,87500.0
2010-05-05 15:00:00,4.81,4.83,4.8,4.81,112500.0,4.3947,4.413,4.3856,4.3947,112500.0
2010-05-05 15:30:00,4.81,4.83,4.81,4.82,410000.0,4.3947,4.413,4.3947,4.4038,410000.0
2010-05-06 09:30:00,4.8,4.84,4.77,4.82,105000.0,4.3856,4.4221,4.3582,4.4038,105000.0
2010-05-06 10:00:00,4.83,4.85,4.81,4.81,81000.0,4.413,4.4313,4.3947,4.3947,81000.0
2010-05-06 10:30:00,4.8,4.82,4.78,4.79,63000.0,4.3856,4.4038,4.3673,4.3764,63000.0
2010-05-06 11:00:00,4.79,4.79,4.74,4.77,124500.0,4.3764,4.3764,4.3308,4.3582,124500.0
2010-05-06 11:30:00,4.77,4.77,4.75,4.76,106500.0,4.3582,4.3582,4.3399,4.349,106500.0
2010-05-06 12:00:00,4.76,4.78,4.76,4.78,86000.0,4.349,4.3673,4.349,4.3673,86000.0
2010-05-06 12:30:00,4.78,4.79,4.74,4.75,71500.0,4.3673,4.3764,4.3308,4.3399,71500.0
2010-05-06 13:00:00,4.75,4.76,4.72,4.73,84500.0,4.3399,4.349,4.3125,4.3216,84500.0
2010-05-06 13:30:00,4.73,4.73,4.7,4.71,83000.0,4.3216,4.3216,4.2942,4.3033,83000.0
2010-05-06 14:00:00,4.71,4.71,4.62,4.66,235500.0,4.3033,4.3033,4.2211,4.2577,235500.0
2010-05-06 14:30:00,4.66,4.68,4.45,4.6,438000.0,4.2577,4.2759,4.0658,4.2028,438000.0
2010-05-06 15:00:00,4.59,4.7,4.55,4.6,200000.0,4.1937,4.2942,4.1572,4.2028,200000.0
2010-05-06 15:30:00,4.59,4.67,4.59,4.61,471500.0,4.1937,4.2668,4.1937,4.212,471500.0
2010-05-07 09:30:00,4.62,4.63,4.52,4.56,146000.0,4.2211,4.2303,4.1297,4.1663,146000.0
2010-05-07 10:00:00,4.56,4.57,4.39,4.43,405500.0,4.1663,4.1754,4.011,4.0475,405500.0
2010-05-07 10:30:00,4.44,4.54,4.44,4.53,198000.0,4.0567,4.148,4.0567,4.1389,198000.0
2010-05-07 11:00:00,4.52,4.63,4.52,4.56,146000.0,4.1297,4.2303,4.1297,4.1663,146000.0
2010-05-07 11:30:00,4.55,4.58,4.52,4.58,253000.0,4.1572,4.1846,4.1297,4.1846,253000.0
2010-05-07 12:00:00,4.58,4.63,4.56,4.6,189500.0,4.1846,4.2303,4.1663,4.2028,189500.0
2010-05-07 12:30:00,4.6,4.6,4.56,4.56,179500.0,4.2028,4.2028,4.1663,4.1663,179500.0
2010-05-07 13:00:00,4.56,4.57,4.53,4.54,106000.0,4.1663,4.1754,4.1389,4.148,106000.0
2010-05-07 13:30:00,4.54,4.6,4.54,4.57,85000.0,4.148,4.2028,4.148,4.1754,85000.0
2010-05-07 14:00:00,4.56,4.59,4.54,4.54,161500.0,4.1663,4.1937,4.148,4.148,161500.0
2010-05-07 14:30:00,4.54,4.57,4.5,4.52,219000.0,4.148,4.1754,4.1115,4.1297,219000.0
2010-05-07 15:00:00,4.52,4.52,4.49,4.51,299500.0,4.1297,4.1297,4.1023,4.1206,299500.0
2010-05-07 15:30:00,4.51,4.54,4.49,4.49,658000.0,4.1206,4.148,4.1023,4.1023,658000.0
2010-05-10 09:30:00,4.65,4.69,4.6,4.68,162000.0,4.2485,4.2851,4.2028,4.2759,162000.0
2010-05-10 10:00:00,4.68,4.71,4.68,4.69,130000.0,4.2759,4.3033,4.2759,4.2851,130000.0
2010-05-10 10:30:00,4.7,4.72,4.68,4.68,86500.0,4.2942,4.3125,4.2759,4.2759,86500.0
2010-05-10 11:00:00,4.69,4.72,4.68,4.71,83000.0,4.2851,4.3125,4.2759,4.3033,83000.0
2010-05-10 11:30:00,4.71,4.74,4.7,4.73,68500.0,4.3033,4.3308,4.2942,4.3216,68500.0
2010-05-10 12:00:00,4.73,4.74,4.72,4.72,56500.0,4.3216,4.3308,4.3125,4.3125,56500.0
2010-05-10 12:30:00,4.73,4.73,4.69,4.69,77500.0,4.3216,4.3216,4.2851,4.2851,77500.0
2010-05-10 13:00:00,4.7,4.7,4.45,4.64,544500.0,4.2942,4.2942,4.0658,4.2394,544500.0
2010-05-10 13:30:00,4.64,4.7,4.64,4.69,139500.0,4.2394,4.2942,4.2394,4.2851,139500.0
2010-05-10 14:00:00,4.69,4.72,4.68,4.71,111500.0,4.2851,4.3125,4.2759,4.3033,111500.0
2010-05-10 14:30:00,4.71,4.72,4.7,4.7,108500.0,4.3033,4.3125,4.2942,4.2942,108500.0
2010-05-10 15:00:00,4.7,4.71,4.69,4.7,108000.0,4.2942,4.3033,4.2851,4.2942,108000.0
2010-05-10 15:30:00,4.7,4.74,4.68,4.73,410000.0,4.2942,4.3308,4.2759,4.3216,410000.0
2010-05-11 09:30:00,4.68,4.68,4.61,4.65,119000.0,4.2759,4.2759,4.212,4.2485,119000.0
2010-05-11 10:00:00,4.66,4.69,4.65,4.67,79000.0,4.2577,4.2851,4.2485,4.2668,79000.0
2010-05-11 10:30:00,4.67,4.68,4.64,4.64,90500.0,4.2668,4.2759,4.2394,4.2394,90500.0
2010-05-11 11:00:00,4.64,4.65,4.63,4.64,121500.0,4.2394,4.2485,4.2303,4.2394,121500.0
2010-05-11 11:30:00,4.64,4.66,4.62,4.64,162500.0,4.2394,4.2577,4.2211,4.2394,162500.0
2010-05-11 12:00:00,4.64,4.67,4.64,4.65,174500.0,4.2394,4.2668,4.2394,4.2485,174500.0
2010-05-11 12:30:00,4.65,4.68,4.64,4.67,123500.0,4.2485,4.2759,4.2394,4.2668,123500.0
2010-05-11 13:00:00,4.67,4.69,4.67,4.69,78500.0,4.2668,4.2851,4.2668,4.2851,78500.0
2010-05-11 13:30:00,4.69,4.74,4.69,4.74,97000.0,4.2851,4.3308,4.2851,4.3308,97000.0
2010-05-11 14:00:00,4.74,4.74,4.7,4.7,126000.0,4.3308,4.3308,4.2942,4.2942,126000.0
2010-05-11 14:30:00,4.7,4.7,4.64,4.64,264500.0,4.2942,4.2942,4.2394,4.2394,264500.0
2010-05-11 15:00:00,4.64,4.65,4.61,4.65,302500.0,4.2394,4.2485,4.212,4.2485,302500.0
2010-05-11 15:30:00,4.65,4.68,4.64,4.66,580500.0,4.2485,4.2759,4.2394,4.2577,580500.0
2010-05-12 09:30:00,4.66,4.71,4.64,4.71,68500.0,4.2577,4.3033,4.2394,4.3033,68500.0
2010-05-12 10:00:00,4.71,4.75,4.7,4.75,75000.0,4.3033,4.3399,4.2942,4.3399,75000.0
2010-05-12 10:30:00,4.75,4.76,4.71,4.75,234000.0,4.3399,4.349,4.3033,4.3399,234000.0
2010-05-12 11:00:00,4.75,4.76,4.72,4.73,81000.0,4.3399,4.349,4.3125,4.3216,81000.0
2010-05-12 11:30:00,4.73,4.76,4.73,4.76,76000.0,4.3216,4.349,4.3216,4.349,76000.0
2010-05-12 12:00:00,4.76,4.78,4.76,4.78,50000.0,4.349,4.3673,4.349,4.3673,50000.0
2010-05-12 12:30:00,4.78,4.78,4.77,4.77,33500.0,4.3673,4.3673,4.3582,4.3582,33500.0
2010-05-12 13:00:00,4.78,4.81,4.78,4.81,130000.0,4.3673,4.3947,4.3673,4.3947,130000.0
2010-05-12 13:30:00,4.81,4.84,4.8,4.83,107500.0,4.3947,4.4221,4.3856,4.413,107500.0
2010-05-12 14:00:00,4.83,4.85,4.82,4.85,76000.0,4.413,4.4313,4.4038,4.4313,76000.0
2010-05-12 14:30:00,4.85,4.86,4.83,4.83,125500.0,4.4313,4.4404,4.413,4.413,125500.0
2010-05-12 15:00:00,4.83,4.84,4.82,4.83,104000.0,4.413,4.4221,4.4038,4.413,104000.0
2010-05-12 15:30:00,4.83,4.86,4.81,4.85,547000.0,4.413,4.4404,4.3947,4.4313,547000.0
2010-05-13 09:30:00,4.82,4.84,4.78,4.8,136000.0,4.4038,4.4221,4.3673,4.3856,136000.0
2010-05-13 10:00:00,4.8,4.87,4.8,4.86,98000.0,4.3856,4.4495,4.3856,4.4404,98000.0
2010-05-13 10:30:00,4.86,4.88,4.84,4.84,131000.0,4.4404,4.4587,4.4221,4.4221,131000.0
2010-05-13 11:00:00,4.84,4.88,4.83,4.87,95500.0,4.4221,4.4587,4.413,4.4495,95500.0
2010-05-13 11:30:00,4.87,4.87,4.83,4.83,65000.0,4.4495,4.4495,4.413,4.413,65000.0
2010-05-13 12:00:00,4.83,4.86,4.83,4.85,77500.0,4.413,4.4404,4.413,4.4313,77500.0
2010-05-13 12:30:00,4.85,4.85,4.85,4.85,65500.0,4.4313,4.4313,4.4313,4.4313,65500.0
2010-05-13 13:00:00,4.85,4.89,4.84,4.89,104000.0,4.4313,4.4678,4.4221,4.4678,104000.0
2010-05-13 13:30:00,4.89,4.9,4.89,4.9,88500.0,4.4678,4.4769,4.4678,4.4769,88500.0
2010-05-13 14:00:00,4.9,4.93,4.9,4.91,197500.0,4.4769,4.5044,4.4769,4.4861,197500.0
2010-05-13 14:30:00,4.91,4.91,4.89,4.89,217500.0,4.4861,4.4861,4.4678,4.4678,217500.0
2010-05-13 15:00:00,4.89,4.9,4.86,4.89,253500.0,4.4678,4.4769,4.4404,4.4678,253500.0
2010-05-13 15:30:00,4.89,4.89,4.84,4.89,798000.0,4.4678,4.4678,4.4221,4.4678,798000.0
2010-05-14 09:30:00,4.83,4.84,4.77,4.8,180500.0,4.413,4.4221,4.3582,4.3856,180500.0
2010-05-14 10:00:00,4.8,4.81,4.77,4.78,136000.0,4.3856,4.3947,4.3582,4.3673,136000.0
2010-05-14 10:30:00,4.78,4.78,4.76,4.77,75500.0,4.3673,4.3673,4.349,4.3582,75500.0
2010-05-14 11:00:00,4.77,4.77,4.72,4.76,145500.0,4.3582,4.3582,4.3125,4.349,145500.0
2010-05-14 11:30:00,4.76,4.77,4.74,4.75,102000.0,4.349,4.3582,4.3308,4.3399,102000.0
2010-05-14 12:00:00,4.74,4.74,4.71,4.73,83000.0,4.3308,4.3308,4.3033,4.3216,83000.0
2010-05-14 12:30:00,4.73,4.73,4.71,4.73,52000.0,4.3216,4.3216,4.3033,4.3216,52000.0
2010-05-14 13:00:00,4.74,4.75,4.72,4.73,57500.0,4.3308,4.3399,4.3125,4.3216,57500.0
2010-05-14 13:30:00,4.73,4.75,4.71,4.75,77000.0,4.3216,4.3399,4.3033,4.3399,77000.0
2010-05-14 14:00:00,4.75,4.75,4.7,4.73,132000.0,4.3399,4.3399,4.2942,4.3216,132000.0
2010-05-14 14:30:00,4.73,4.74,4.7,4.71,60500.0,4.3216,4.3308,4.2942,4.3033,60500.0
2010-05-14 15:00:00,4.71,4.73,4.69,4.71,196500.0,4.3033,4.3216,4.2851,4.3033,196500.0
2010-05-14 15:30:00,4.71,4.77,4.71,4.77,505500.0,4.3033,4.3582,4.3033,4.3582,505500.0
2010-05-17 09:30:00,4.8,4.89,4.8,4.86,133000.0,4.3856,4.4678,4.3856,4.4404,133000.0
2010-05-17 10:00:00,4.87,4.87,4.85,4.86,99500.0,4.4495,4.4495,4.4313,4.4404,99500.0
2010-05-17 10:30:00,4.86,4.88,4.85,4.86,89500.0,4.4404,4.4587,4.4313,4.4404,89500.0
2010-05-17 11:00:00,4.86,4.86,4.79,4.8,202000.0,4.4404,4.4404,4.3764,4.3856,202000.0
2010-05-17 11:30:00,4.8,4.81,4.76,4.76,126500.0,4.3856,4.3947,4.349,4.349,126500.0
2010-05-17 12:00:00,4.76,4.77,4.71,4.77,201500.0,4.349,4.3582,4.3033,4.3582,201500.0
2010-05-17 12:30:00,4.77,4.79,4.72,4.72,115000.0,4.3582,4.3764,4.3125,4.3125,115000.0
2010-05-17 13:00:00,4.72,4.78,4.72,4.77,58000.0,4.3125,4.3673,4.3125,4.3582,58000.0
2010-05-17 13:30:00,4.77,4.78,4.74,4.77,91000.0,4.3582,4.3673,4.3308,4.3582,91000.0
2010-05-17 14:00:00,4.77,4.79,4.77,4.78,88500.0,4.3582,4.3764,4.3582,4.3673,88500.0
2010-05-17 14:30:00,4.78,4.82,4.76,4.82,159000.0,4.3673,4.4038,4.349,4.4038,159000.0
2010-05-17 15:00:00,4.82,4.84,4.8,4.81,215000.0,4.4038,4.4221,4.3856,4.3947,215000.0
2010-05-17 15:30:00,4.81,4.85,4.81,4.84,400500.0,4.3947,4.4313,4.3947,4.4221,400500.0
2010-05-18 09:30:00,4.9,4.9,4.84,4.85,104500.0,4.4769,4.4769,4.4221,4.4313,104500.0
2010-05-18 10:00:00,4.85,4.86,4.82,4.82,95500.0,4.4313,4.4404,4.4038,4.4038,95500.0
2010-05-18 10:30:00,4.82,4.82,4.76,4.79,51500.0,4.4038,4.4038,4.349,4.3764,51500.0
2010-05-18 11:00:00,4.78,4.84,4.78,4.84,48500.0,4.3673,4.4221,4.3673,4.4221,48500.0
2010-05-18 11:30:00,4.84,4.84,4.77,4.8,44500.0,4.4221,4.4221,4.3582,4.3856,44500.0
2010-05-18 12:00:00,4.8,4.81,4.78,4.81,89000.0,4.3856,4.3947,4.3673,4.3947,89000.0
2010-05-18 12:30:00,4.81,4.83,4.8,4.82,66500.0,4.3947,4.413,4.3856,4.4038,66500.0
2010-05-18 13:00:00,4.81,4.82,4.78,4.8,48500.0,4.3947,4.4038,4.3673,4.3856,48500.0
2010-05-18 13:30:00,4.81,4.81,4.76,4.77,97500.0,4.3947,4.3947,4.349,4.3582,97500.0
2010-05-18 14:00:00,4.77,4.79,4.74,4.75,93000.0,4.3582,4.3764,4.3308,4.3399,93000.0
2010-05-18 14:30:00,4.75,4.75,4.72,4.73,75500.0,4.3399,4.3399,4.3125,4.3216,75500.0
2010-05-18 15:00:00,4.73,4.77,4.71,4.72,104000.0,4.3216,4.3582,4.3033,4.3125,104000.0
2010-05-18 15:30:00,4.72,4.75,4.72,4.73,281500.0,4.3125,4.3399,4.3125,4.3216,281500.0
2010-05-19 09:30:00,4.7,4.74,4.69,4.73,58000.0,4.2942,4.3308,4.2851,4.3216,58000.0
2010-05-19 10:00:00,4.72,4.72,4.63,4.67,160500.0,4.3125,4.3125,4.2303,4.2668,160500.0
2010-05-19 10:30:00,4.68,4.68,4.64,4.65,78000.0,4.2759,4.2759,4.2394,4.2485,78000.0
2010-05-19 11:00:00,4.65,4.66,4.63,4.64,111000.0,4.2485,4.2577,4.2303,4.2394,111000.0
2010-05-19 11:30:00,4.64,4.65,4.61,4.64,140000.0,4.2394,4.2485,4.212,4.2394,140000.0
2010-05-19 12:00:00,4.64,4.68,4.62,4.68,137500.0,4.2394,4.2759,4.2211,4.2759,137500.0
2010-05-19 12:30:00,4.67,4.68,4.66,4.68,49500.0,4.2668,4.2759,4.2577,4.2759,49500.0
2010-05-19 13:00:00,4.69,4.7,4.67,4.68,92500.0,4.2851,4.2942,4.2668,4.2759,92500.0
2010-05-19 13:30:00,4.67,4.7,4.66,4.67,142000.0,4.2668,4.2942,4.2577,4.2668,142000.0
2010-05-19 14:00:00,4.67,4.68,4.65,4.67,102000.0,4.2668,4.2759,4.2485,4.2668,102000.0
2010-05-19 14:30:00,4.67,4.68,4.65,4.65,103000.0,4.2668,4.2759,4.2485,4.2485,103000.0
2010-05-19 15:00:00,4.66,4.66,4.63,4.66,176000.0,4.2577,4.2577,4.2303,4.2577,176000.0
2010-05-19 15:30:00,4.66,4.69,4.65,4.67,630500.0,4.2577,4.2851,4.2485,4.2668,630500.0
2010-05-20 09:30:00,4.61,4.66,4.51,4.58,176500.0,4.212,4.2577,4.1206,4.1846,176500.0
2010-05-20 10:00:00,4.58,4.61,4.53,4.54,303500.0,4.1846,4.212,4.1389,4.148,303500.0
2010-05-20 10:30:00,4.54,4.57,4.53,4.53,175000.0,4.148,4.1754,4.1389,4.1389,175000.0
2010-05-20 11:00:00,4.53,4.56,4.51,4.55,106500.0,4.1389,4.1663,4.1206,4.1572,106500.0
2010-05-20 11:30:00,4.55,4.55,4.51,4.51,146000.0,4.1572,4.1572,4.1206,4.1206,146000.0
2010-05-20 12:00:00,4.51,4.51,4.47,4.48,158500.0,4.1206,4.1206,4.0841,4.0932,158500.0
2010-05-20 12:30:00,4.48,4.49,4.44,4.44,299500.0,4.0932,4.1023,4.0567,4.0567,299500.0
2010-05-20 13:00:00,4.44,4.48,4.43,4.47,141500.0,4.0567,4.0932,4.0475,4.0841,141500.0
2010-05-20 13:30:00,4.46,4.49,4.46,4.47,145500.0,4.0749,4.1023,4.0749,4.0841,145500.0
2010-05-20 14:00:00,4.47,4.49,4.45,4.47,125000.0,4.0841,4.1023,4.0658,4.0841,125000.0
2010-05-20 14:30:00,4.47,4.54,4.46,4.51,241500.0,4.0841,4.148,4.0749,4.1206,241500.0
2010-05-20 15:00:00,4.51,4.52,4.48,4.5,181000.0,4.1206,4.1297,4.0932,4.1115,181000.0
2010-05-20 15:30:00,4.5,4.52,4.42,4.42,699000.0,4.1115,4.1297,4.0384,4.0384,699000.0
2010-05-21 09:30:00,4.36,4.48,4.34,4.42,484500.0,3.9836,4.0932,3.9653,4.0384,484500.0
2010-05-21 10:00:00,4.42,4.45,4.37,4.37,156000.0,4.0384,4.0658,3.9927,3.9927,156000.0
2010-05-21 10:30:00,4.37,4.38,4.35,4.36,113500.0,3.9927,4.0018,3.9744,3.9836,113500.0
2010-05-21 11:00:00,4.36,4.4,4.35,4.39,135500.0,3.9836,4.0201,3.9744,4.011,135500.0
2010-05-21 11:30:00,4.39,4.46,4.38,4.44,127500.0,4.011,4.0749,4.0018,4.0567,127500.0
2010-05-21 12:00:00,4.44,4.45,4.42,4.43,59000.0,4.0567,4.0658,4.0384,4.0475,59000.0
2010-05-21 12:30:00,4.43,4.44,4.41,4.41,45000.0,4.0475,4.0567,4.0292,4.0292,45000.0
2010-05-21 13:00:00,4.41,4.41,4.39,4.39,85500.0,4.0292,4.0292,4.011,4.011,85500.0
2010-05-21 13:30:00,4.4,4.42,4.39,4.42,67000.0,4.0201,4.0384,4.011,4.0384,67000.0
2010-05-21 14:00:00,4.42,4.43,4.38,4.4,90500.0,4.0384,4.0475,4.0018,4.0201,90500.0
2010-05-21 14:30:00,4.4,4.42,4.36,4.37,110500.0,4.0201,4.0384,3.9836,3.9927,110500.0
2010-05-21 15:00:00,4.37,4.39,4.35,4.37,218500.0,3.9927,4.011,3.9744,3.9927,218500.0
2010-05-21 15:30:00,4.37,4.41,4.37,4.4,763500.0,3.9927,4.0292,3.9927,4.0201,763500.0
2010-05-24 09:30:00,4.39,4.4,4.36,4.38,108500.0,4.011,4.0201,3.9836,4.0018,108500.0
2010-05-24 10:00:00,4.39,4.43,4.37,4.42,72000.0,4.011,4.0475,3.9927,4.0384,72000.0
2010-05-24 10:30:00,4.42,4.45,4.42,4.43,111000.0,4.0384,4.0658,4.0384,4.0475,111000.0
2010-05-24 11:00:00,4.43,4.44,4.42,4.42,56500.0,4.0475,4.0567,4.0384,4.0384,56500.0
2010-05-24 11:30:00,4.43,4.46,4.42,4.46,52500.0,4.0475,4.0749,4.0384,4.0749,52500.0
2010-05-24 12:00:00,4.45,4.47,4.45,4.45,47500.0,4.0658,4.0841,4.0658,4.0658,47500.0
2010-05-24 12:30:00,4.46,4.46,4.43,4.44,51000.0,4.0749,4.0749,4.0475,4.0567,51000.0
2010-05-24 13:00:00,4.44,4.45,4.43,4.44,122000.0,4.0567,4.0658,4.0475,4.0567,122000.0
2010-05-24 13:30:00,4.44,4.44,4.42,4.44,34500.0,4.0567,4.0567,4.0384,4.0567,34500.0
2010-05-24 14:00:00,4.44,4.46,4.43,4.45,58500.0,4.0567,4.0749,4.0475,4.0658,58500.0
2010-05-24 14:30:00,4.45,4.46,4.43,4.44,147500.0,4.0658,4.0749,4.0475,4.0567,147500.0
2010-05-24 15:00:00,4.44,4.44,4.43,4.43,93500.0,4.0567,4.0567,4.0475,4.0475,93500.0
2010-05-24 15:30:00,4.43,4.45,4.39,4.4,500000.0,4.0475,4.0658,4.011,4.0201,500000.0
2010-05-25 09:30:00,4.3,4.32,4.27,4.31,137000.0,3.9287,3.947,3.9013,3.9379,137000.0
2010-05-25 10:00:00,4.31,4.35,4.3,4.33,181000.0,3.9379,3.9744,3.9287,3.9562,181000.0
2010-05-25 10:30:00,4.33,4.34,4.32,4.34,90500.0,3.9562,3.9653,3.947,3.9653,90500.0
2010-05-25 11:00:00,4.34,4.37,4.33,4.33,104000.0,3.9653,3.9927,3.9562,3.9562,104000.0
2010-05-25 11:30:00,4.33,4.33,4.32,4.33,140500.0,3.9562,3.9562,3.947,3.9562,140500.0
2010-05-25 12:00:00,4.33,4.33,4.3,4.3,178500.0,3.9562,3.9562,3.9287,3.9287,178500.0
2010-05-25 12:30:00,4.3,4.31,4.29,4.31,57500.0,3.9287,3.9379,3.9196,3.9379,57500.0
2010-05-25 13:00:00,4.31,4.32,4.3,4.32,57000.0,3.9379,3.947,3.9287,3.947,57000.0
2010-05-25 13:30:00,4.31,4.32,4.3,4.31,63500.0,3.9379,3.947,3.9287,3.9379,63500.0
2010-05-25 14:00:00,4.31,4.34,4.29,4.33,156000.0,3.9379,3.9653,3.9196,3.9562,156000.0
2010-05-25 14:30:00,4.33,4.37,4.32,4.36,127500.0,3.9562,3.9927,3.947,3.9836,127500.0
2010-05-25 15:00:00,4.35,4.39,4.35,4.38,140000.0,3.9744,4.011,3.9744,4.0018,140000.0
2010-05-25 15:30:00,4.38,4.4,4.37,4.38,355000.0,4.0018,4.0201,3.9927,4.0018,355000.0
2010-05-26 09:30:00,4.44,4.52,4.44,4.49,283500.0,4.0567,4.1297,4.0567,4.1023,283500.0
2010-05-26 10:00:00,4.48,4.49,4.45,4.48,107500.0,4.0932,4.1023,4.0658,4.0932,107500.0
2010-05-26 10:30:00,4.48,4.51,4.47,4.49,122000.0,4.0932,4.1206,4.0841,4.1023,122000.0
2010-05-26 11:00:00,4.49,4.49,4.45,4.46,69000.0,4.1023,4.1023,4.0658,4.0749,69000.0
2010-05-26 11:30:00,4.45,4.46,4.43,4.46,73500.0,4.0658,4.0749,4.0475,4.0749,73500.0
2010-05-26 12:00:00,4.46,4.48,4.46,4.46,48000.0,4.0749,4.0932,4.0749,4.0749,48000.0
2010-05-26 12:30:00,4.46,4.47,4.45,4.47,39000.0,4.0749,4.0841,4.0658,4.0841,39000.0
2010-05-26 13:00:00,4.47,4.48,4.46,4.46,38000.0,4.0841,4.0932,4.0749,4.0749,38000.0
2010-05-26 13:30:00,4.46,4.47,4.46,4.46,33500.0,4.0749,4.0841,4.0749,4.0749,33500.0
2010-05-26 14:00:00,4.46,4.46,4.43,4.44,88500.0,4.0749,4.0749,4.0475,4.0567,88500.0
2010-05-26 14:30:00,4.44,4.45,4.39,4.41,175000.0,4.0567,4.0658,4.011,4.0292,175000.0
2010-05-26 15:00:00,4.4,4.42,4.36,4.37,188000.0,4.0201,4.0384,3.9836,3.9927,188000.0
2010-05-26 15:30:00,4.37,4.4,4.35,4.35,614000.0,3.9927,4.0201,3.9744,3.9744,614000.0
2010-05-27 09:30:00,4.4,4.45,4.4,4.43,154000.0,4.0201,4.0658,4.0201,4.0475,154000.0
2010-05-27 10:00:00,4.43,4.47,4.41,4.47,45500.0,4.0475,4.0841,4.0292,4.0841,45500.0
2010-05-27 10:30:00,4.47,4.47,4.44,4.45,56000.0,4.0841,4.0841,4.0567,4.0658,56000.0
2010-05-27 11:00:00,4.45,4.47,4.44,4.47,175000.0,4.0658,4.0841,4.0567,4.0841,175000.0
2010-05-27 11:30:00,4.47,4.49,4.46,4.48,181000.0,4.0841,4.1023,4.0749,4.0932,181000.0
2010-05-27 12:00:00,4.48,4.51,4.48,4.5,88000.0,4.0932,4.1206,4.0932,4.1115,88000.0
2010-05-27 12:30:00,4.5,4.5,4.49,4.49,47000.0,4.1115,4.1115,4.1023,4.1023,47000.0
2010-05-27 13:00:00,4.49,4.5,4.48,4.5,48000.0,4.1023,4.1115,4.0932,4.1115,48000.0
2010-05-27 13:30:00,4.5,4.51,4.47,4.47,54500.0,4.1115,4.1206,4.0841,4.0841,54500.0
2010-05-27 14:00:00,4.48,4.49,4.47,4.49,44000.0,4.0932,4.1023,4.0841,4.1023,44000.0
2010-05-27 14:30:00,4.49,4.5,4.49,4.5,77000.0,4.1023,4.1115,4.1023,4.1115,77000.0
2010-05-27 15:00:00,4.5,4.51,4.49,4.5,77500.0,4.1115,4.1206,4.1023,4.1115,77500.0
2010-05-27 15:30:00,4.5,4.53,4.49,4.52,352000.0,4.1115,4.1389,4.1023,4.1297,352000.0
2010-05-28 09:30:00,4.5,4.57,4.46,4.56,106000.0,4.1115,4.1754,4.0749,4.1663,106000.0
2010-05-28 10:00:00,4.56,4.6,4.56,4.59,93500.0,4.1663,4.2028,4.1663,4.1937,93500.0
2010-05-28 10:30:00,4.59,4.6,4.55,4.56,95500.0,4.1937,4.2028,4.1572,4.1663,95500.0
2010-05-28 11:00:00,4.57,4.57,4.55,4.56,67000.0,4.1754,4.1754,4.1572,4.1663,67000.0
2010-05-28 11:30:00,4.56,4.58,4.56,4.57,71000.0,4.1663,4.1846,4.1663,4.1754,71000.0
2010-05-28 12:00:00,4.57,4.6,4.57,4.6,78500.0,4.1754,4.2028,4.1754,4.2028,78500.0
2010-05-28 12:30:00,4.6,4.6,4.55,4.56,113500.0,4.2028,4.2028,4.1572,4.1663,113500.0
2010-05-28 13:00:00,4.57,4.59,4.55,4.58,135500.0,4.1754,4.1937,4.1572,4.1846,135500.0
2010-05-28 13:30:00,4.58,4.58,4.54,4.54,57500.0,4.1846,4.1846,4.148,4.148,57500.0
2010-05-28 14:00:00,4.54,4.54,4.52,4.54,65500.0,4.148,4.148,4.1297,4.148,65500.0
2010-05-28 14:30:00,4.54,4.59,4.54,4.57,90000.0,4.148,4.1937,4.148,4.1754,90000.0
2010-05-28 15:00:00,4.58,4.61,4.57,4.61,140000.0,4.1846,4.212,4.1754,4.212,140000.0
2010-05-28 15:30:00,4.6,4.61,4.53,4.53,459500.0,4.2028,4.212,4.1389,4.1389,459500.0
2010-06-01 09:30:00,4.49,4.49,4.35,4.36,242500.0,4.1023,4.1023,3.9744,3.9836,242500.0
2010-06-01 10:00:00,4.36,4.47,4.36,4.47,137000.0,3.9836,4.0841,3.9836,4.0841,137000.0
2010-06-01 10:30:00,4.47,4.49,4.45,4.45,128500.0,4.0841,4.1023,4.0658,4.0658,128500.0
2010-06-01 11:00:00,4.45,4.46,4.43,4.46,71000.0,4.0658,4.0749,4.0475,4.0749,71000.0
2010-06-01 11:30:00,4.45,4.46,4.42,4.42,48000.0,4.0658,4.0749,4.0384,4.0384,48000.0
2010-06-01 12:00:00,4.41,4.43,4.41,4.42,52500.0,4.0292,4.0475,4.0292,4.0384,52500.0
2010-06-01 12:30:00,4.42,4.43,4.4,4.4,51000.0,4.0384,4.0475,4.0201,4.0201,51000.0
2010-06-01 13:00:00,4.4,4.43,4.4,4.42,42000.0,4.0201,4.0475,4.0201,4.0384,42000.0
2010-06-01 13:30:00,4.43,4.44,4.41,4.41,95500.0,4.0475,4.0567,4.0292,4.0292,95500.0
2010-06-01 14:00:00,4.41,4.43,4.39,4.43,129500.0,4.0292,4.0475,4.011,4.0475,129500.0
2010-06-01 14:30:00,4.43,4.46,4.42,4.44,75500.0,4.0475,4.0749,4.0384,4.0567,75500.0
2010-06-01 15:00:00,4.44,4.44,4.37,4.39,174000.0,4.0567,4.0567,3.9927,4.011,174000.0
2010-06-01 15:30:00,4.39,4.41,4.34,4.34,336000.0,4.011,4.0292,3.9653,3.9653,336000.0
2010-06-02 09:30:00,4.39,4.47,4.28,4.29,103500.0,4.011,4.0841,3.9105,3.9196,103500.0
2010-06-02 10:00:00,4.29,4.34,4.28,4.33,149000.0,3.9196,3.9653,3.9105,3.9562,149000.0
2010-06-02 10:30:00,4.33,4.36,4.31,4.32,176500.0,3.9562,3.9836,3.9379,3.947,176500.0
2010-06-02 11:00:00,4.32,4.35,4.3,4.34,79000.0,3.947,3.9744,3.9287,3.9653,79000.0
2010-06-02 11:30:00,4.34,4.38,4.34,4.37,43000.0,3.9653,4.0018,3.9653,3.9927,43000.0
2010-06-02 12:00:00,4.38,4.39,4.37,4.37,46000.0,4.0018,4.011,3.9927,3.9927,46000.0
2010-06-02 12:30:00,4.37,4.39,4.37,4.39,49500.0,3.9927,4.011,3.9927,4.011,49500.0
2010-06-02 13:00:00,4.39,4.41,4.37,4.38,75500.0,4.011,4.0292,3.9927,4.0018,75500.0
2010-06-02 13:30:00,4.38,4.38,4.36,4.36,98000.0,4.0018,4.0018,3.9836,3.9836,98000.0
2010-06-02 14:00:00,4.36,4.36,4.35,4.36,79000.0,3.9836,3.9836,3.9744,3.9836,79000.0
2010-06-02 14:30:00,4.36,4.4,4.36,4.4,118500.0,3.9836,4.0201,3.9836,4.0201,118500.0
2010-06-02 15:00:00,4.4,4.42,4.39,4.42,151000.0,4.0201,4.0384,4.011,4.0384,151000.0
2010-06-02 15:30:00,4.41,4.44,4.4,4.44,316000.0,4.0292,4.0567,4.0201,4.0567,316000.0
2010-06-03 09:30:00,4.42,4.48,4.41,4.47,66500.0,4.0384,4.0932,4.0292,4.0841,66500.0
2010-06-03 10:00:00,4.46,4.47,4.43,4.44,58000.0,4.0749,4.0841,4.0475,4.0567,58000.0
2010-06-03 10:30:00,4.43,4.47,4.43,4.47,57000.0,4.0475,4.0841,4.0475,4.0841,57000.0
2010-06-03 11:00:00,4.47,4.5,4.47,4.47,116000.0,4.0841,4.1115,4.0841,4.0841,116000.0
2010-06-03 11:30:00,4.47,4.49,4.46,4.49,103500.0,4.0841,4.1023,4.0749,4.1023,103500.0
2010-06-03 12:00:00,4.49,4.49,4.47,4.47,70500.0,4.1023,4.1023,4.0841,4.0841,70500.0
2010-06-03 12:30:00,4.47,4.48,4.46,4.48,35000.0,4.0841,4.0932,4.0749,4.0932,35000.0
2010-06-03 13:00:00,4.48,4.49,4.46,4.46,35500.0,4.0932,4.1023,4.0749,4.0749,35500.0
2010-06-03 13:30:00,4.47,4.48,4.47,4.47,37000.0,4.0841,4.0932,4.0841,4.0841,37000.0
2010-06-03 14:00:00,4.46,4.5,4.46,4.49,62000.0,4.0749,4.1115,4.0749,4.1023,62000.0
2010-06-03 14:30:00,4.49,4.51,4.49,4.5,150500.0,4.1023,4.1206,4.1023,4.1115,150500.0
2010-06-03 15:00:00,4.5,4.52,4.5,4.52,212500.0,4.1115,4.1297,4.1115,4.1297,212500.0
2010-06-03 15:30:00,4.52,4.53,4.49,4.5,371500.0,4.1297,4.1389,4.1023,4.1115,371500.0
2010-06-04 09:30:00,4.39,4.43,4.3,4.39,145500.0,4.011,4.0475,3.9287,4.011,145500.0
2010-06-04 10:00:00,4.38,4.4,4.38,4.4,78500.0,4.0018,4.0201,4.0018,4.0201,78500.0
2010-06-04 10:30:00,4.39,4.4,4.38,4.38,61500.0,4.011,4.0201,4.0018,4.0018,61500.0
2010-06-04 11:00:00,4.38,4.39,4.34,4.34,81500.0,4.0018,4.011,3.9653,3.9653,81500.0
2010-06-04 11:30:00,4.34,4.37,4.33,4.36,68500.0,3.9653,3.9927,3.9562,3.9836,68500.0
2010-06-04 12:00:00,4.36,4.36,4.34,4.35,96500.0,3.9836,3.9836,3.9653,3.9744,96500.0
2010-06-04 12:30:00,4.35,4.35,4.33,4.34,66500.0,3.9744,3.9744,3.9562,3.9653,66500.0
2010-06-04 13:00:00,4.34,4.34,4.32,4.32,75000.0,3.9653,3.9653,3.947,3.947,75000.0
2010-06-04 13:30:00,4.32,4.33,4.29,4.3,162500.0,3.947,3.9562,3.9196,3.9287,162500.0
2010-06-04 14:00:00,4.3,4.32,4.3,4.3,134000.0,3.9287,3.947,3.9287,3.9287,134000.0
2010-06-04 14:30:00,4.3,4.3,4.26,4.27,228000.0,3.9287,3.9287,3.8922,3.9013,228000.0
2010-06-04 15:00:00,4.28,4.29,4.25,4.25,248000.0,3.9105,3.9196,3.8831,3.8831,248000.0
2010-06-04 15:30:00,4.25,4.27,4.21,4.24,779500.0,3.8831,3.9013,3.8465,3.8739,779500.0
2010-06-07 09:30:00,4.25,4.26,4.17,4.21,100000.0,3.8831,3.8922,3.81,3.8465,100000.0
2010-06-07 10:00:00,4.21,4.23,4.19,4.22,75500.0,3.8465,3.8648,3.8282,3.8557,75500.0
2010-06-07 10:30:00,4.22,4.22,4.17,4.18,55000.0,3.8557,3.8557,3.81,3.8191,55000.0
2010-06-07 11:00:00,4.19,4.2,4.17,4.18,68500.0,3.8282,3.8374,3.81,3.8191,68500.0
2010-06-07 11:30:00,4.18,4.2,4.17,4.17,111000.0,3.8191,3.8374,3.81,3.81,111000.0
2010-06-07 12:00:00,4.18,4.19,4.16,4.16,247000.0,3.8191,3.8282,3.8008,3.8008,247000.0
2010-06-07 12:30:00,4.16,4.18,4.16,4.17,70500.0,3.8008,3.8191,3.8008,3.81,70500.0
2010-06-07 13:00:00,4.17,4.18,4.16,4.17,143000.0,3.81,3.8191,3.8008,3.81,143000.0
2010-06-07 13:30:00,4.18,4.19,4.14,4.14,215000.0,3.8191,3.8282,3.7826,3.7826,215000.0
2010-06-07 14:00:00,4.15,4.15,4.12,4.13,205000.0,3.7917,3.7917,3.7643,3.7734,205000.0
2010-06-07 14:30:00,4.13,4.13,4.1,4.11,324500.0,3.7734,3.7734,3.746,3.7551,324500.0
2010-06-07 15:00:00,4.12,4.15,4.1,4.1,329500.0,3.7643,3.7917,3.746,3.746,329500.0
2010-06-07 15:30:00,4.1,4.11,4.07,4.08,761000.0,3.746,3.7551,3.7186,3.7277,761000.0
2010-06-08 09:30:00,4.09,4.09,4.03,4.04,183500.0,3.7369,3.7369,3.6821,3.6912,183500.0
2010-06-08 10:00:00,4.05,4.09,4.03,4.05,78000.0,3.7003,3.7369,3.6821,3.7003,78000.0
2010-06-08 10:30:00,4.05,4.06,4.02,4.05,101000.0,3.7003,3.7095,3.6729,3.7003,101000.0
2010-06-08 11:00:00,4.05,4.05,4.01,4.04,111500.0,3.7003,3.7003,3.6638,3.6912,111500.0
2010-06-08 11:30:00,4.04,4.06,4.02,4.05,78000.0,3.6912,3.7095,3.6729,3.7003,78000.0
2010-06-08 12:00:00,4.05,4.05,4.01,4.02,159000.0,3.7003,3.7003,3.6638,3.6729,159000.0
2010-06-08 12:30:00,4.02,4.07,4.02,4.07,93000.0,3.6729,3.7186,3.6729,3.7186,93000.0
2010-06-08 13:00:00,4.07,4.08,4.05,4.05,69000.0,3.7186,3.7277,3.7003,3.7003,69000.0
2010-06-08 13:30:00,4.06,4.06,4.02,4.03,125500.0,3.7095,3.7095,3.6729,3.6821,125500.0
2010-06-08 14:00:00,4.04,4.06,4.01,4.06,122000.0,3.6912,3.7095,3.6638,3.7095,122000.0
2010-06-08 14:30:00,4.05,4.09,4.05,4.08,240500.0,3.7003,3.7369,3.7003,3.7277,240500.0
2010-06-08 15:00:00,4.08,4.09,4.07,4.09,190000.0,3.7277,3.7369,3.7186,3.7369,190000.0
2010-06-08 15:30:00,4.09,4.12,4.08,4.11,466000.0,3.7369,3.7643,3.7277,3.7551,466000.0
2010-06-09 09:30:00,4.13,4.16,4.1,4.15,80000.0,3.7734,3.8008,3.746,3.7917,80000.0
2010-06-09 10:00:00,4.15,4.16,4.11,4.14,174500.0,3.7917,3.8008,3.7551,3.7826,174500.0
2010-06-09 10:30:00,4.14,4.14,4.08,4.12,161000.0,3.7826,3.7826,3.7277,3.7643,161000.0
2010-06-09 11:00:00,4.12,4.18,4.11,4.17,66000.0,3.7643,3.8191,3.7551,3.81,66000.0
2010-06-09 11:30:00,4.17,4.17,4.11,4.13,82500.0,3.81,3.81,3.7551,3.7734,82500.0
2010-06-09 12:00:00,4.13,4.13,4.12,4.13,150000.0,3.7734,3.7734,3.7643,3.7734,150000.0
2010-06-09 12:30:00,4.13,4.13,4.11,4.12,150000.0,3.7734,3.7734,3.7551,3.7643,150000.0
2010-06-09 13:00:00,4.12,4.14,4.12,4.13,111000.0,3.7643,3.7826,3.7643,3.7734,111000.0
2010-06-09 13:30:00,4.13,4.16,4.13,4.15,155000.0,3.7734,3.8008,3.7734,3.7917,155000.0
2010-06-09 14:00:00,4.16,4.16,4.13,4.15,299000.0,3.8008,3.8008,3.7734,3.7917,299000.0
2010-06-09 14:30:00,4.16,4.16,4.13,4.13,306500.0,3.8008,3.8008,3.7734,3.7734,306500.0
2010-06-09 15:00:00,4.13,4.14,4.09,4.12,174500.0,3.7734,3.7826,3.7369,3.7643,174500.0
2010-06-09 15:30:00,4.12,4.12,4.07,4.09,380000.0,3.7643,3.7643,3.7186,3.7369,380000.0
2010-06-10 09:30:00,4.16,4.19,4.12,4.18,59500.0,3.8008,3.8282,3.7643,3.8191,59500.0
2010-06-10 10:00:00,4.18,4.19,4.15,4.16,47500.0,3.8191,3.8282,3.7917,3.8008,47500.0
2010-06-10 10:30:00,4.16,4.17,4.14,4.15,180000.0,3.8008,3.81,3.7826,3.7917,180000.0
2010-06-10 11:00:00,4.15,4.16,4.15,4.15,114000.0,3.7917,3.8008,3.7917,3.7917,114000.0
2010-06-10 11:30:00,4.15,4.17,4.15,4.17,41500.0,3.7917,3.81,3.7917,3.81,41500.0
2010-06-10 12:00:00,4.18,4.18,4.15,4.16,93500.0,3.8191,3.8191,3.7917,3.8008,93500.0
2010-06-10 12:30:00,4.16,4.17,4.14,4.15,54000.0,3.8008,3.81,3.7826,3.7917,54000.0
2010-06-10 13:00:00,4.15,4.16,4.14,4.16,55000.0,3.7917,3.8008,3.7826,3.8008,55000.0
2010-06-10 13:30:00,4.16,4.18,4.15,4.17,76000.0,3.8008,3.8191,3.7917,3.81,76000.0
2010-06-10 14:00:00,4.17,4.18,4.15,4.17,70000.0,3.81,3.8191,3.7917,3.81,70000.0
2010-06-10 14:30:00,4.17,4.2,4.17,4.2,125500.0,3.81,3.8374,3.81,3.8374,125500.0
2010-06-10 15:00:00,4.2,4.2,4.19,4.19,130500.0,3.8374,3.8374,3.8282,3.8282,130500.0
2010-06-10 15:30:00,4.19,4.22,4.19,4.22,358000.0,3.8282,3.8557,3.8282,3.8557,358000.0
2010-06-11 09:30:00,4.15,4.15,4.09,4.15,156500.0,3.7917,3.7917,3.7369,3.7917,156500.0
2010-06-11 10:00:00,4.15,4.18,4.15,4.18,196500.0,3.7917,3.8191,3.7917,3.8191,196500.0
2010-06-11 10:30:00,4.18,4.19,4.14,4.14,154500.0,3.8191,3.8282,3.7826,3.7826,154500.0
2010-06-11 11:00:00,4.14,4.14,4.13,4.14,124000.0,3.7826,3.7826,3.7734,3.7826,124000.0
2010-06-11 11:30:00,4.14,4.16,4.14,4.16,100500.0,3.7826,3.8008,3.7826,3.8008,100500.0
2010-06-11 12:00:00,4.17,4.17,4.15,4.16,101000.0,3.81,3.81,3.7917,3.8008,101000.0
2010-06-11 12:30:00,4.16,4.17,4.15,4.17,104500.0,3.8008,3.81,3.7917,3.81,104500.0
2010-06-11 13:00:00,4.17,4.19,4.17,4.18,108000.0,3.81,3.8282,3.81,3.8191,108000.0
2010-06-11 13:30:00,4.18,4.18,4.15,4.15,81500.0,3.8191,3.8191,3.7917,3.7917,81500.0
2010-06-11 14:00:00,4.15,4.16,4.13,4.13,117500.0,3.7917,3.8008,3.7734,3.7734,117500.0
2010-06-11 14:30:00,4.13,4.15,4.13,4.14,137000.0,3.7734,3.7917,3.7734,3.7826,137000.0
2010-06-11 15:00:00,4.14,4.15,4.13,4.15,293000.0,3.7826,3.7917,3.7734,3.7917,293000.0
2010-06-11 15:30:00,4.15,4.2,4.14,4.2,349500.0,3.7917,3.8374,3.7826,3.8374,349500.0
2010-06-14 09:30:00,4.25,4.26,4.19,4.26,121000.0,3.8831,3.8922,3.8282,3.8922,121000.0
2010-06-14 10:00:00,4.26,4.27,4.23,4.27,52500.0,3.8922,3.9013,3.8648,3.9013,52500.0
2010-06-14 10:30:00,4.27,4.31,4.27,4.31,339500.0,3.9013,3.9379,3.9013,3.9379,339500.0
2010-06-14 11:00:00,4.31,4.34,4.31,4.33,83000.0,3.9379,3.9653,3.9379,3.9562,83000.0
2010-06-14 11:30:00,4.32,4.33,4.31,4.32,35500.0,3.947,3.9562,3.9379,3.947,35500.0
2010-06-14 12:00:00,4.32,4.33,4.32,4.32,70500.0,3.947,3.9562,3.947,3.947,70500.0
2010-06-14 12:30:00,4.33,4.33,4.31,4.31,22000.0,3.9562,3.9562,3.9379,3.9379,22000.0
2010-06-14 13:00:00,4.31,4.33,4.31,4.31,52500.0,3.9379,3.9562,3.9379,3.9379,52500.0
2010-06-14 13:30:00,4.32,4.33,4.31,4.32,210500.0,3.947,3.9562,3.9379,3.947,210500.0
2010-06-14 14:00:00,4.32,4.32,4.29,4.3,81000.0,3.947,3.947,3.9196,3.9287,81000.0
2010-06-14 14:30:00,4.3,4.3,4.29,4.3,77500.0,3.9287,3.9287,3.9196,3.9287,77500.0
2010-06-14 15:00:00,4.3,4.31,4.29,4.29,83500.0,3.9287,3.9379,3.9196,3.9196,83500.0
2010-06-14 15:30:00,4.29,4.31,4.27,4.28,383500.0,3.9196,3.9379,3.9013,3.9105,383500.0
2010-06-15 09:30:00,4.28,4.35,4.27,4.29,90500.0,3.9105,3.9744,3.9013,3.9196,90500.0
2010-06-15 10:00:00,4.29,4.31,4.26,4.3,191000.0,3.9196,3.9379,3.8922,3.9287,191000.0
2010-06-15 10:30:00,4.3,4.31,4.29,4.31,100500.0,3.9287,3.9379,3.9196,3.9379,100500.0
2010-06-15 11:00:00,4.31,4.32,4.3,4.31,170500.0,3.9379,3.947,3.9287,3.9379,170500.0
2010-06-15 11:30:00,4.31,4.32,4.3,4.31,217000.0,3.9379,3.947,3.9287,3.9379,217000.0
2010-06-15 12:00:00,4.31,4.34,4.31,4.33,111000.0,3.9379,3.9653,3.9379,3.9562,111000.0
2010-06-15 12:30:00,4.32,4.33,4.32,4.33,43000.0,3.947,3.9562,3.947,3.9562,43000.0
2010-06-15 13:00:00,4.33,4.34,4.32,4.34,51500.0,3.9562,3.9653,3.947,3.9653,51500.0
2010-06-15 13:30:00,4.33,4.34,4.31,4.31,150000.0,3.9562,3.9653,3.9379,3.9379,150000.0
2010-06-15 14:00:00,4.31,4.34,4.31,4.34,124500.0,3.9379,3.9653,3.9379,3.9653,124500.0
2010-06-15 14:30:00,4.34,4.34,4.33,4.33,103000.0,3.9653,3.9653,3.9562,3.9562,103000.0
2010-06-15 15:00:00,4.33,4.35,4.33,4.35,54500.0,3.9562,3.9744,3.9562,3.9744,54500.0
2010-06-15 15:30:00,4.35,4.37,4.34,4.37,327500.0,3.9744,3.9927,3.9653,3.9927,327500.0
2010-06-16 09:30:00,4.33,4.36,4.31,4.33,71000.0,3.9562,3.9836,3.9379,3.9562,71000.0
2010-06-16 10:00:00,4.34,4.34,4.3,4.3,128500.0,3.9653,3.9653,3.9287,3.9287,128500.0
2010-06-16 10:30:00,4.3,4.32,4.3,4.32,35000.0,3.9287,3.947,3.9287,3.947,35000.0
2010-06-16 11:00:00,4.31,4.34,4.31,4.34,55500.0,3.9379,3.9653,3.9379,3.9653,55500.0
2010-06-16 11:30:00,4.34,4.34,4.32,4.33,114000.0,3.9653,3.9653,3.947,3.9562,114000.0
2010-06-16 12:00:00,4.33,4.36,4.33,4.35,85000.0,3.9562,3.9836,3.9562,3.9744,85000.0
2010-06-16 12:30:00,4.35,4.35,4.32,4.33,109500.0,3.9744,3.9744,3.947,3.9562,109500.0
2010-06-16 13:00:00,4.33,4.34,4.32,4.34,141500.0,3.9562,3.9653,3.947,3.9653,141500.0
2010-06-16 13:30:00,4.34,4.36,4.34,4.35,95000.0,3.9653,3.9836,3.9653,3.9744,95000.0
2010-06-16 14:00:00,4.36,4.4,4.36,4.37,80500.0,3.9836,4.0201,3.9836,3.9927,80500.0
2010-06-16 14:30:00,4.38,4.39,4.35,4.35,101000.0,4.0018,4.011,3.9744,3.9744,101000.0
2010-06-16 15:00:00,4.35,4.35,4.32,4.33,93500.0,3.9744,3.9744,3.947,3.9562,93500.0
2010-06-16 15:30:00,4.33,4.35,4.33,4.34,231500.0,3.9562,3.9744,3.9562,3.9653,231500.0
2010-06-17 09:30:00,4.38,4.39,4.35,4.38,37000.0,4.0018,4.011,3.9744,4.0018,37000.0
2010-06-17 10:00:00,4.38,4.38,4.33,4.33,117500.0,4.0018,4.0018,3.9562,3.9562,117500.0
2010-06-17 10:30:00,4.33,4.34,4.33,4.34,136000.0,3.9562,3.9653,3.9562,3.9653,136000.0
2010-06-17 11:00:00,4.34,4.34,4.33,4.34,202500.0,3.9653,3.9653,3.9562,3.9653,202500.0
2010-06-17 11:30:00,4.34,4.36,4.34,4.35,141000.0,3.9653,3.9836,3.9653,3.9744,141000.0
2010-06-17 12:00:00,4.34,4.35,4.34,4.34,90500.0,3.9653,3.9744,3.9653,3.9653,90500.0
2010-06-17 12:30:00,4.34,4.34,4.33,4.34,32000.0,3.9653,3.9653,3.9562,3.9653,32000.0
2010-06-17 13:00:00,4.34,4.34,4.33,4.34,66500.0,3.9653,3.9653,3.9562,3.9653,66500.0
2010-06-17 13:30:00,4.34,4.37,4.34,4.37,209000.0,3.9653,3.9927,3.9653,3.9927,209000.0
2010-06-17 14:00:00,4.37,4.38,4.34,4.34,249000.0,3.9927,4.0018,3.9653,3.9653,249000.0
2010-06-17 14:30:00,4.34,4.34,4.31,4.31,273500.0,3.9653,3.9653,3.9379,3.9379,273500.0
2010-06-17 15:00:00,4.31,4.32,4.29,4.29,525500.0,3.9379,3.947,3.9196,3.9196,525500.0
2010-06-17 15:30:00,4.29,4.32,4.29,4.32,635500.0,3.9196,3.947,3.9196,3.947,635500.0
2010-06-18 09:30:00,4.35,4.35,4.3,4.32,775000.0,3.9744,3.9744,3.9287,3.947,775000.0
2010-06-18 10:00:00,4.33,4.38,4.33,4.36,105000.0,3.9562,4.0018,3.9562,3.9836,105000.0
2010-06-18 10:30:00,4.37,4.38,4.36,4.38,91000.0,3.9927,4.0018,3.9836,4.0018,91000.0
2010-06-18 11:00:00,4.38,4.38,4.37,4.37,128000.0,4.0018,4.0018,3.9927,3.9927,128000.0
2010-06-18 11:30:00,4.37,4.38,4.36,4.37,207000.0,3.9927,4.0018,3.9836,3.9927,207000.0
2010-06-18 12:00:00,4.37,4.37,4.33,4.33,141500.0,3.9927,3.9927,3.9562,3.9562,141500.0
2010-06-18 12:30:00,4.33,4.34,4.31,4.32,147000.0,3.9562,3.9653,3.9379,3.947,147000.0
2010-06-18 13:00:00,4.32,4.33,4.31,4.32,156000.0,3.947,3.9562,3.9379,3.947,156000.0
2010-06-18 13:30:00,4.32,4.33,4.31,4.33,156000.0,3.947,3.9562,3.9379,3.9562,156000.0
2010-06-18 14:00:00,4.33,4.34,4.33,4.33,66000.0,3.9562,3.9653,3.9562,3.9562,66000.0
2010-06-18 14:30:00,4.33,4.34,4.32,4.32,123500.0,3.9562,3.9653,3.947,3.947,123500.0
2010-06-18 15:00:00,4.32,4.32,4.31,4.31,131000.0,3.947,3.947,3.9379,3.9379,131000.0
2010-06-18 15:30:00,4.31,4.32,4.26,4.28,897500.0,3.9379,3.947,3.8922,3.9105,897500.0
2010-06-21 09:30:00,4.34,4.38,4.32,4.34,53000.0,3.9653,4.0018,3.947,3.9653,53000.0
2010-06-21 10:00:00,4.34,4.36,4.33,4.33,97000.0,3.9653,3.9836,3.9562,3.9562,97000.0
2010-06-21 10:30:00,4.33,4.34,4.32,4.32,71500.0,3.9562,3.9653,3.947,3.947,71500.0
2010-06-21 11:00:00,4.32,4.33,4.31,4.31,62500.0,3.947,3.9562,3.9379,3.9379,62500.0
2010-06-21 11:30:00,4.32,4.32,4.29,4.3,70000.0,3.947,3.947,3.9196,3.9287,70000.0
2010-06-21 12:00:00,4.3,4.3,4.27,4.27,68000.0,3.9287,3.9287,3.9013,3.9013,68000.0
2010-06-21 12:30:00,4.26,4.29,4.26,4.29,68000.0,3.8922,3.9196,3.8922,3.9196,68000.0
2010-06-21 13:00:00,4.3,4.3,4.29,4.29,74000.0,3.9287,3.9287,3.9196,3.9196,74000.0
2010-06-21 13:30:00,4.29,4.29,4.28,4.28,64000.0,3.9196,3.9196,3.9105,3.9105,64000.0
2010-06-21 14:00:00,4.29,4.3,4.28,4.29,136000.0,3.9196,3.9287,3.9105,3.9196,136000.0
2010-06-21 14:30:00,4.29,4.3,4.27,4.28,168000.0,3.9196,3.9287,3.9013,3.9105,168000.0
2010-06-21 15:00:00,4.28,4.29,4.25,4.25,268000.0,3.9105,3.9196,3.8831,3.8831,268000.0
2010-06-21 15:30:00,4.25,4.28,4.24,4.28,573500.0,3.8831,3.9105,3.8739,3.9105,573500.0
2010-06-22 09:30:00,4.31,4.36,4.26,4.33,62000.0,3.9379,3.9836,3.8922,3.9562,62000.0
2010-06-22 10:00:00,4.32,4.32,4.3,4.3,44000.0,3.947,3.947,3.9287,3.9287,44000.0
2010-06-22 10:30:00,4.3,4.33,4.29,4.33,49500.0,3.9287,3.9562,3.9196,3.9562,49500.0
2010-06-22 11:00:00,4.33,4.34,4.31,4.33,38000.0,3.9562,3.9653,3.9379,3.9562,38000.0
2010-06-22 11:30:00,4.33,4.36,4.33,4.35,55000.0,3.9562,3.9836,3.9562,3.9744,55000.0
2010-06-22 12:00:00,4.35,4.36,4.34,4.35,67000.0,3.9744,3.9836,3.9653,3.9744,67000.0
2010-06-22 12:30:00,4.34,4.34,4.32,4.32,23500.0,3.9653,3.9653,3.947,3.947,23500.0
2010-06-22 13:00:00,4.32,4.33,4.3,4.3,26000.0,3.947,3.9562,3.9287,3.9287,26000.0
2010-06-22 13:30:00,4.3,4.32,4.29,4.31,51500.0,3.9287,3.947,3.9196,3.9379,51500.0
2010-06-22 14:00:00,4.31,4.31,4.29,4.29,35500.0,3.9379,3.9379,3.9196,3.9196,35500.0
2010-06-22 14:30:00,4.29,4.3,4.24,4.24,101000.0,3.9196,3.9287,3.8739,3.8739,101000.0
2010-06-22 15:00:00,4.24,4.26,4.23,4.23,80500.0,3.8739,3.8922,3.8648,3.8648,80500.0
2010-06-22 15:30:00,4.23,4.25,4.22,4.22,311500.0,3.8648,3.8831,3.8557,3.8557,311500.0
2010-06-23 09:30:00,4.21,4.24,4.2,4.22,66000.0,3.8465,3.8739,3.8374,3.8557,66000.0
2010-06-23 10:00:00,4.23,4.23,4.17,4.17,139000.0,3.8648,3.8648,3.81,3.81,139000.0
2010-06-23 10:30:00,4.18,4.21,4.18,4.2,108000.0,3.8191,3.8465,3.8191,3.8374,108000.0
2010-06-23 11:00:00,4.19,4.2,4.18,4.19,39000.0,3.8282,3.8374,3.8191,3.8282,39000.0
2010-06-23 11:30:00,4.19,4.19,4.16,4.16,119500.0,3.8282,3.8282,3.8008,3.8008,119500.0
2010-06-23 12:00:00,4.17,4.18,4.16,4.18,86500.0,3.81,3.8191,3.8008,3.8191,86500.0
2010-06-23 12:30:00,4.18,4.19,4.17,4.17,130500.0,3.8191,3.8282,3.81,3.81,130500.0
2010-06-23 13:00:00,4.17,4.17,4.17,4.17,56000.0,3.81,3.81,3.81,3.81,56000.0
2010-06-23 13:30:00,4.17,4.18,4.17,4.18,75500.0,3.81,3.8191,3.81,3.8191,75500.0
2010-06-23 14:00:00,4.18,4.2,4.18,4.2,99000.0,3.8191,3.8374,3.8191,3.8374,99000.0
2010-06-23 14:30:00,4.2,4.23,4.19,4.2,95000.0,3.8374,3.8648,3.8282,3.8374,95000.0
2010-06-23 15:00:00,4.2,4.21,4.18,4.2,118500.0,3.8374,3.8465,3.8191,3.8374,118500.0
2010-06-23 15:30:00,4.2,4.23,4.19,4.2,270500.0,3.8374,3.8648,3.8282,3.8374,270500.0
2010-06-24 09:30:00,4.16,4.16,4.11,4.11,116000.0,3.8008,3.8008,3.7551,3.7551,116000.0
2010-06-24 10:00:00,4.11,4.21,4.11,4.19,75500.0,3.7551,3.8465,3.7551,3.8282,75500.0
2010-06-24 10:30:00,4.19,4.2,4.17,4.19,253000.0,3.8282,3.8374,3.81,3.8282,253000.0
2010-06-24 11:00:00,4.19,4.21,4.18,4.2,76500.0,3.8282,3.8465,3.8191,3.8374,76500.0
2010-06-24 11:30:00,4.2,4.23,4.2,4.22,50500.0,3.8374,3.8648,3.8374,3.8557,50500.0
2010-06-24 12:00:00,4.22,4.23,4.2,4.2,58500.0,3.8557,3.8648,3.8374,3.8374,58500.0
2010-06-24 12:30:00,4.2,4.22,4.19,4.22,60500.0,3.8374,3.8557,3.8282,3.8557,60500.0
2010-06-24 13:00:00,4.22,4.24,4.21,4.23,78500.0,3.8557,3.8739,3.8465,3.8648,78500.0
2010-06-24 13:30:00,4.23,4.27,4.23,4.25,159000.0,3.8648,3.9013,3.8648,3.8831,159000.0
2010-06-24 14:00:00,4.25,4.25,4.21,4.22,96000.0,3.8831,3.8831,3.8465,3.8557,96000.0
2010-06-24 14:30:00,4.22,4.22,4.19,4.2,115500.0,3.8557,3.8557,3.8282,3.8374,115500.0
2010-06-24 15:00:00,4.2,4.2,4.16,4.18,127000.0,3.8374,3.8374,3.8008,3.8191,127000.0
2010-06-24 15:30:00,4.19,4.19,4.15,4.17,389000.0,3.8282,3.8282,3.7917,3.81,389000.0
2010-06-25 09:30:00,4.19,4.2,4.12,4.15,54500.0,3.8282,3.8374,3.7643,3.7917,54500.0
2010-06-25 10:00:00,4.15,4.17,4.12,4.13,43500.0,3.7917,3.81,3.7643,3.7734,43500.0
2010-06-25 10:30:00,4.12,4.14,4.12,4.12,82500.0,3.7643,3.7826,3.7643,3.7643,82500.0
2010-06-25 11:00:00,4.12,4.17,4.12,4.17,58500.0,3.7643,3.81,3.7643,3.81,58500.0
2010-06-25 11:30:00,4.17,4.19,4.16,4.18,119000.0,3.81,3.8282,3.8008,3.8191,119000.0
2010-06-25 12:00:00,4.18,4.2,4.17,4.19,85500.0,3.8191,3.8374,3.81,3.8282,85500.0
2010-06-25 12:30:00,4.19,4.2,4.17,4.18,29500.0,3.8282,3.8374,3.81,3.8191,29500.0
2010-06-25 13:00:00,4.18,4.21,4.18,4.21,274000.0,3.8191,3.8465,3.8191,3.8465,274000.0
2010-06-25 13:30:00,4.21,4.23,4.18,4.2,320000.0,3.8465,3.8648,3.8191,3.8374,320000.0
2010-06-25 14:00:00,4.2,4.21,4.18,4.2,74000.0,3.8374,3.8465,3.8191,3.8374,74000.0
2010-06-25 14:30:00,4.19,4.21,4.19,4.2,68000.0,3.8282,3.8465,3.8282,3.8374,68000.0
2010-06-25 15:00:00,4.2,4.2,4.17,4.2,110500.0,3.8374,3.8374,3.81,3.8374,110500.0
2010-06-25 15:30:00,4.2,4.22,4.18,4.2,314500.0,3.8374,3.8557,3.8191,3.8374,314500.0
2010-06-28 09:30:00,4.18,4.23,4.11,4.12,156000.0,3.8191,3.8648,3.7551,3.7643,156000.0
2010-06-28 10:00:00,4.13,4.13,4.09,4.12,149500.0,3.7734,3.7734,3.7369,3.7643,149500.0
2010-06-28 10:30:00,4.13,4.14,4.1,4.14,168000.0,3.7734,3.7826,3.746,3.7826,168000.0
2010-06-28 11:00:00,4.14,4.21,4.14,4.21,99000.0,3.7826,3.8465,3.7826,3.8465,99000.0
2010-06-28 11:30:00,4.21,4.23,4.2,4.2,73500.0,3.8465,3.8648,3.8374,3.8374,73500.0
2010-06-28 12:00:00,4.2,4.2,4.17,4.19,61000.0,3.8374,3.8374,3.81,3.8282,61000.0
2010-06-28 12:30:00,4.19,4.19,4.18,4.18,41000.0,3.8282,3.8282,3.8191,3.8191,41000.0
2010-06-28 13:00:00,4.18,4.19,4.18,4.18,57000.0,3.8191,3.8282,3.8191,3.8191,57000.0
2010-06-28 13:30:00,4.17,4.18,4.17,4.17,82500.0,3.81,3.8191,3.81,3.81,82500.0
2010-06-28 14:00:00,4.17,4.17,4.15,4.15,100500.0,3.81,3.81,3.7917,3.7917,100500.0
2010-06-28 14:30:00,4.15,4.15,4.13,4.14,237500.0,3.7917,3.7917,3.7734,3.7826,237500.0
2010-06-28 15:00:00,4.14,4.14,4.11,4.12,198500.0,3.7826,3.7826,3.7551,3.7643,198500.0
2010-06-28 15:30:00,4.12,4.14,4.11,4.11,354000.0,3.7643,3.7826,3.7551,3.7551,354000.0
2010-06-29 09:30:00,4.07,4.08,4.03,4.05,125000.0,3.7186,3.7277,3.6821,3.7003,125000.0
2010-06-29 10:00:00,4.04,4.04,4.0,4.01,132500.0,3.6912,3.6912,3.6546,3.6638,132500.0
2010-06-29 10:30:00,4.01,4.05,4.01,4.05,59000.0,3.6638,3.7003,3.6638,3.7003,59000.0
2010-06-29 11:00:00,4.06,4.09,4.05,4.07,75000.0,3.7095,3.7369,3.7003,3.7186,75000.0
2010-06-29 11:30:00,4.06,4.07,4.06,4.06,43500.0,3.7095,3.7186,3.7095,3.7095,43500.0
2010-06-29 12:00:00,4.06,4.07,4.04,4.05,123500.0,3.7095,3.7186,3.6912,3.7003,123500.0
2010-06-29 12:30:00,4.05,4.05,4.04,4.04,88500.0,3.7003,3.7003,3.6912,3.6912,88500.0
2010-06-29 13:00:00,4.04,4.04,4.03,4.03,117500.0,3.6912,3.6912,3.6821,3.6821,117500.0
2010-06-29 13:30:00,4.03,4.04,4.02,4.03,64000.0,3.6821,3.6912,3.6729,3.6821,64000.0
2010-06-29 14:00:00,4.03,4.04,4.02,4.02,107500.0,3.6821,3.6912,3.6729,3.6729,107500.0
2010-06-29 14:30:00,4.02,4.02,3.99,3.99,224000.0,3.6729,3.6729,3.6455,3.6455,224000.0
2010-06-29 15:00:00,3.99,4.0,3.96,3.97,189500.0,3.6455,3.6546,3.6181,3.6272,189500.0
2010-06-29 15:30:00,3.97,3.99,3.93,3.97,798500.0,3.6272,3.6455,3.5907,3.6272,798500.0
2010-06-30 09:30:00,3.97,4.02,3.95,3.98,111500.0,3.6272,3.6729,3.609,3.6364,111500.0
2010-06-30 10:00:00,3.98,3.99,3.94,3.96,97000.0,3.6364,3.6455,3.5998,3.6181,97000.0
2010-06-30 10:30:00,3.96,4.0,3.96,3.98,110000.0,3.6181,3.6546,3.6181,3.6364,110000.0
2010-06-30 11:00:00,3.98,4.0,3.98,3.99,77000.0,3.6364,3.6546,3.6364,3.6455,77000.0
2010-06-30 11:30:00,3.99,4.02,3.99,4.0,79500.0,3.6455,3.6729,3.6455,3.6546,79500.0
2010-06-30 12:00:00,4.0,4.01,3.99,4.01,108000.0,3.6546,3.6638,3.6455,3.6638,108000.0
2010-06-30 12:30:00,4.01,4.01,3.99,4.0,73500.0,3.6638,3.6638,3.6455,3.6546,73500.0
2010-06-30 13:00:00,4.0,4.0,3.98,3.99,57500.0,3.6546,3.6546,3.6364,3.6455,57500.0
2010-06-30 13:30:00,3.99,4.0,3.98,3.99,53000.0,3.6455,3.6546,3.6364,3.6455,53000.0
2010-06-30 14:00:00,3.99,4.0,3.97,3.98,122000.0,3.6455,3.6546,3.6272,3.6364,122000.0
2010-06-30 14:30:00,3.98,3.99,3.97,3.98,150000.0,3.6364,3.6455,3.6272,3.6364,150000.0
2010-06-30 15:00:00,3.98,3.99,3.96,3.96,114500.0,3.6364,3.6455,3.6181,3.6181,114500.0
2010-06-30 15:30:00,3.96,3.96,3.92,3.92,333000.0,3.6181,3.6181,3.5816,3.5816,333000.0
2010-07-01 09:30:00,3.91,3.92,3.79,3.79,415000.0,3.5724,3.5816,3.4628,3.4628,415000.0
2010-07-01 10:00:00,3.79,3.79,3.72,3.75,576000.0,3.4628,3.4628,3.3988,3.4262,576000.0
2010-07-01 10:30:00,3.76,3.81,3.73,3.79,363500.0,3.4354,3.481,3.408,3.4628,363500.0
2010-07-01 11:00:00,3.79,3.83,3.77,3.83,158500.0,3.4628,3.4993,3.4445,3.4993,158500.0
2010-07-01 11:30:00,3.83,3.84,3.81,3.82,124000.0,3.4993,3.5085,3.481,3.4902,124000.0
2010-07-01 12:00:00,3.81,3.82,3.8,3.8,146500.0,3.481,3.4902,3.4719,3.4719,146500.0
2010-07-01 12:30:00,3.8,3.84,3.8,3.8,147000.0,3.4719,3.5085,3.4719,3.4719,147000.0
2010-07-01 13:00:00,3.8,3.81,3.79,3.8,181500.0,3.4719,3.481,3.4628,3.4719,181500.0
2010-07-01 13:30:00,3.8,3.82,3.8,3.81,140000.0,3.4719,3.4902,3.4719,3.481,140000.0
2010-07-01 14:00:00,3.81,3.81,3.8,3.8,187500.0,3.481,3.481,3.4719,3.4719,187500.0
2010-07-01 14:30:00,3.8,3.82,3.79,3.82,203500.0,3.4719,3.4902,3.4628,3.4902,203500.0
2010-07-01 15:00:00,3.82,3.84,3.81,3.84,214500.0,3.4902,3.5085,3.481,3.5085,214500.0
2010-07-01 15:30:00,3.83,3.86,3.81,3.83,544000.0,3.4993,3.5267,3.481,3.4993,544000.0
2010-07-02 09:30:00,3.83,3.83,3.77,3.79,324500.0,3.4993,3.4993,3.4445,3.4628,324500.0
2010-07-02 10:00:00,3.79,3.83,3.78,3.81,81500.0,3.4628,3.4993,3.4536,3.481,81500.0
2010-07-02 10:30:00,3.81,3.82,3.79,3.79,89000.0,3.481,3.4902,3.4628,3.4628,89000.0
2010-07-02 11:00:00,3.79,3.82,3.79,3.8,75500.0,3.4628,3.4902,3.4628,3.4719,75500.0
2010-07-02 11:30:00,3.79,3.8,3.77,3.79,105000.0,3.4628,3.4719,3.4445,3.4628,105000.0
2010-07-02 12:00:00,3.79,3.82,3.79,3.81,77000.0,3.4628,3.4902,3.4628,3.481,77000.0
2010-07-02 12:30:00,3.8,3.8,3.79,3.8,56500.0,3.4719,3.4719,3.4628,3.4719,56500.0
2010-07-02 13:00:00,3.8,3.81,3.79,3.8,106500.0,3.4719,3.481,3.4628,3.4719,106500.0
2010-07-02 13:30:00,3.8,3.81,3.8,3.81,87000.0,3.4719,3.481,3.4719,3.481,87000.0
2010-07-02 14:00:00,3.81,3.81,3.79,3.8,78500.0,3.481,3.481,3.4628,3.4719,78500.0
2010-07-02 14:30:00,3.79,3.8,3.78,3.79,59000.0,3.4628,3.4719,3.4536,3.4628,59000.0
2010-07-02 15:00:00,3.79,3.82,3.79,3.82,123500.0,3.4628,3.4902,3.4628,3.4902,123500.0
2010-07-02 15:30:00,3.82,3.84,3.81,3.81,247500.0,3.4902,3.5085,3.481,3.481,247500.0
2010-07-06 09:30:00,3.86,3.87,3.84,3.86,118000.0,3.5267,3.5359,3.5085,3.5267,118000.0
2010-07-06 10:00:00,3.86,3.89,3.84,3.87,103500.0,3.5267,3.5541,3.5085,3.5359,103500.0
2010-07-06 10:30:00,3.87,3.87,3.85,3.86,65000.0,3.5359,3.5359,3.5176,3.5267,65000.0
2010-07-06 11:00:00,3.85,3.87,3.83,3.84,74000.0,3.5176,3.5359,3.4993,3.5085,74000.0
2010-07-06 11:30:00,3.84,3.85,3.84,3.85,72000.0,3.5085,3.5176,3.5085,3.5176,72000.0
2010-07-06 12:00:00,3.85,3.85,3.82,3.82,116000.0,3.5176,3.5176,3.4902,3.4902,116000.0
2010-07-06 12:30:00,3.82,3.83,3.8,3.8,71000.0,3.4902,3.4993,3.4719,3.4719,71000.0
2010-07-06 13:00:00,3.8,3.8,3.78,3.79,64000.0,3.4719,3.4719,3.4536,3.4628,64000.0
2010-07-06 13:30:00,3.78,3.79,3.74,3.75,140000.0,3.4536,3.4628,3.4171,3.4262,140000.0
2010-07-06 14:00:00,3.74,3.79,3.74,3.79,282000.0,3.4171,3.4628,3.4171,3.4628,282000.0
2010-07-06 14:30:00,3.79,3.79,3.76,3.76,142000.0,3.4628,3.4628,3.4354,3.4354,142000.0
2010-07-06 15:00:00,3.76,3.77,3.73,3.75,211500.0,3.4354,3.4445,3.408,3.4262,211500.0
2010-07-06 15:30:00,3.75,3.78,3.74,3.77,536000.0,3.4262,3.4536,3.4171,3.4445,536000.0
2010-07-07 09:30:00,3.79,3.79,3.74,3.75,167000.0,3.4628,3.4628,3.4171,3.4262,167000.0
2010-07-07 10:00:00,3.75,3.76,3.72,3.72,211500.0,3.4262,3.4354,3.3988,3.3988,211500.0
2010-07-07 10:30:00,3.72,3.79,3.72,3.78,136500.0,3.3988,3.4628,3.3988,3.4536,136500.0
2010-07-07 11:00:00,3.78,3.79,3.75,3.76,155500.0,3.4536,3.4628,3.4262,3.4354,155500.0
2010-07-07 11:30:00,3.75,3.76,3.72,3.73,155500.0,3.4262,3.4354,3.3988,3.408,155500.0
2010-07-07 12:00:00,3.73,3.76,3.73,3.75,175500.0,3.408,3.4354,3.408,3.4262,175500.0
2010-07-07 12:30:00,3.75,3.76,3.74,3.74,69500.0,3.4262,3.4354,3.4171,3.4171,69500.0
2010-07-07 13:00:00,3.74,3.77,3.74,3.76,193500.0,3.4171,3.4445,3.4171,3.4354,193500.0
2010-07-07 13:30:00,3.76,3.77,3.75,3.75,201000.0,3.4354,3.4445,3.4262,3.4262,201000.0
2010-07-07 14:00:00,3.76,3.77,3.76,3.76,166500.0,3.4354,3.4445,3.4354,3.4354,166500.0
2010-07-07 14:30:00,3.76,3.76,3.75,3.76,192500.0,3.4354,3.4354,3.4262,3.4354,192500.0
2010-07-07 15:00:00,3.76,3.79,3.75,3.78,360500.0,3.4354,3.4628,3.4262,3.4536,360500.0
2010-07-07 15:30:00,3.78,3.79,3.76,3.78,687000.0,3.4536,3.4628,3.4354,3.4536,687000.0
2010-07-08 09:30:00,3.82,3.87,3.81,3.85,141500.0,3.4902,3.5359,3.481,3.5176,141500.0
2010-07-08 10:00:00,3.86,3.9,3.86,3.88,152000.0,3.5267,3.5633,3.5267,3.545,152000.0
2010-07-08 10:30:00,3.89,3.89,3.87,3.87,172000.0,3.5541,3.5541,3.5359,3.5359,172000.0
2010-07-08 11:00:00,3.88,3.88,3.85,3.85,109000.0,3.545,3.545,3.5176,3.5176,109000.0
2010-07-08 11:30:00,3.84,3.86,3.81,3.84,76500.0,3.5085,3.5267,3.481,3.5085,76500.0
2010-07-08 12:00:00,3.84,3.85,3.83,3.83,62500.0,3.5085,3.5176,3.4993,3.4993,62500.0
2010-07-08 12:30:00,3.83,3.85,3.82,3.84,65000.0,3.4993,3.5176,3.4902,3.5085,65000.0
2010-07-08 13:00:00,3.84,3.86,3.84,3.85,52000.0,3.5085,3.5267,3.5085,3.5176,52000.0
2010-07-08 13:30:00,3.85,3.86,3.85,3.86,56500.0,3.5176,3.5267,3.5176,3.5267,56500.0
2010-07-08 14:00:00,3.86,3.86,3.83,3.84,91500.0,3.5267,3.5267,3.4993,3.5085,91500.0
2010-07-08 14:30:00,3.85,3.86,3.84,3.86,121000.0,3.5176,3.5267,3.5085,3.5267,121000.0
2010-07-08 15:00:00,3.85,3.87,3.84,3.87,116500.0,3.5176,3.5359,3.5085,3.5359,116500.0
2010-07-08 15:30:00,3.87,3.89,3.86,3.88,391500.0,3.5359,3.5541,3.5267,3.545,391500.0
2010-07-09 09:30:00,3.89,3.9,3.87,3.88,51500.0,3.5541,3.5633,3.5359,3.545,51500.0
2010-07-09 10:00:00,3.87,3.9,3.86,3.87,141500.0,3.5359,3.5633,3.5267,3.5359,141500.0
2010-07-09 10:30:00,3.87,3.89,3.86,3.88,51500.0,3.5359,3.5541,3.5267,3.545,51500.0
2010-07-09 11:00:00,3.88,3.88,3.87,3.87,31000.0,3.545,3.545,3.5359,3.5359,31000.0
2010-07-09 11:30:00,3.87,3.89,3.87,3.88,30500.0,3.5359,3.5541,3.5359,3.545,30500.0
2010-07-09 12:00:00,3.88,3.88,3.87,3.88,26500.0,3.545,3.545,3.5359,3.545,26500.0
2010-07-09 12:30:00,3.88,3.88,3.87,3.88,41000.0,3.545,3.545,3.5359,3.545,41000.0
2010-07-09 13:00:00,3.88,3.89,3.88,3.88,30000.0,3.545,3.5541,3.545,3.545,30000.0
2010-07-09 13:30:00,3.88,3.89,3.88,3.89,36500.0,3.545,3.5541,3.545,3.5541,36500.0
2010-07-09 14:00:00,3.89,3.89,3.87,3.87,27000.0,3.5541,3.5541,3.5359,3.5359,27000.0
2010-07-09 14:30:00,3.87,3.9,3.87,3.9,39000.0,3.5359,3.5633,3.5359,3.5633,39000.0
2010-07-09 15:00:00,3.9,3.91,3.89,3.89,48000.0,3.5633,3.5724,3.5541,3.5541,48000.0
2010-07-09 15:30:00,3.89,3.91,3.89,3.9,198000.0,3.5541,3.5724,3.5541,3.5633,198000.0
2010-07-12 09:30:00,3.88,3.92,3.88,3.9,49500.0,3.545,3.5816,3.545,3.5633,49500.0
2010-07-12 10:00:00,3.9,3.9,3.87,3.88,62500.0,3.5633,3.5633,3.5359,3.545,62500.0
2010-07-12 10:30:00,3.88,3.9,3.87,3.88,48000.0,3.545,3.5633,3.5359,3.545,48000.0
2010-07-12 11:00:00,3.88,3.88,3.85,3.88,76500.0,3.545,3.545,3.5176,3.545,76500.0
2010-07-12 11:30:00,3.88,3.89,3.88,3.88,30500.0,3.545,3.5541,3.545,3.545,30500.0
2010-07-12 12:00:00,3.89,3.9,3.88,3.88,38500.0,3.5541,3.5633,3.545,3.545,38500.0
2010-07-12 12:30:00,3.88,3.9,3.88,3.89,39500.0,3.545,3.5633,3.545,3.5541,39500.0
2010-07-12 13:00:00,3.89,3.9,3.88,3.9,27500.0,3.5541,3.5633,3.545,3.5633,27500.0
2010-07-12 13:30:00,3.9,3.92,3.9,3.91,64000.0,3.5633,3.5816,3.5633,3.5724,64000.0
2010-07-12 14:00:00,3.91,3.92,3.89,3.9,51500.0,3.5724,3.5816,3.5541,3.5633,51500.0
2010-07-12 14:30:00,3.89,3.92,3.89,3.91,52000.0,3.5541,3.5816,3.5541,3.5724,52000.0
2010-07-12 15:00:00,3.91,3.91,3.9,3.91,56000.0,3.5724,3.5724,3.5633,3.5724,56000.0
2010-07-12 15:30:00,3.91,3.91,3.89,3.9,199500.0,3.5724,3.5724,3.5541,3.5633,199500.0
2010-07-13 09:30:00,3.95,3.95,3.9,3.92,62500.0,3.609,3.609,3.5633,3.5816,62500.0
2010-07-13 10:00:00,3.92,3.94,3.92,3.93,29000.0,3.5816,3.5998,3.5816,3.5907,29000.0
2010-07-13 10:30:00,3.93,3.94,3.91,3.92,67500.0,3.5907,3.5998,3.5724,3.5816,67500.0
2010-07-13 11:00:00,3.92,3.94,3.91,3.93,45000.0,3.5816,3.5998,3.5724,3.5907,45000.0
2010-07-13 11:30:00,3.94,3.98,3.93,3.96,100000.0,3.5998,3.6364,3.5907,3.6181,100000.0
2010-07-13 12:00:00,3.97,3.98,3.95,3.96,100500.0,3.6272,3.6364,3.609,3.6181,100500.0
2010-07-13 12:30:00,3.96,3.96,3.95,3.95,57000.0,3.6181,3.6181,3.609,3.609,57000.0
2010-07-13 13:00:00,3.95,3.96,3.93,3.94,133000.0,3.609,3.6181,3.5907,3.5998,133000.0
2010-07-13 13:30:00,3.94,3.95,3.94,3.94,101500.0,3.5998,3.609,3.5998,3.5998,101500.0
2010-07-13 14:00:00,3.94,3.95,3.93,3.94,88000.0,3.5998,3.609,3.5907,3.5998,88000.0
2010-07-13 14:30:00,3.94,3.94,3.93,3.94,200000.0,3.5998,3.5998,3.5907,3.5998,200000.0
2010-07-13 15:00:00,3.94,3.95,3.93,3.94,266000.0,3.5998,3.609,3.5907,3.5998,266000.0
2010-07-13 15:30:00,3.94,3.95,3.92,3.93,493000.0,3.5998,3.609,3.5816,3.5907,493000.0
2010-07-14 09:30:00,3.91,3.94,3.87,3.88,137500.0,3.5724,3.5998,3.5359,3.545,137500.0
2010-07-14 10:00:00,3.88,3.88,3.85,3.87,247500.0,3.545,3.545,3.5176,3.5359,247500.0
2010-07-14 10:30:00,3.88,3.89,3.87,3.87,151500.0,3.545,3.5541,3.5359,3.5359,151500.0
2010-07-14 11:00:00,3.88,3.9,3.87,3.9,145000.0,3.545,3.5633,3.5359,3.5633,145000.0
2010-07-14 11:30:00,3.9,3.92,3.89,3.91,76500.0,3.5633,3.5816,3.5541,3.5724,76500.0
2010-07-14 12:00:00,3.91,3.91,3.89,3.89,104500.0,3.5724,3.5724,3.5541,3.5541,104500.0
2010-07-14 12:30:00,3.89,3.9,3.88,3.89,76500.0,3.5541,3.5633,3.545,3.5541,76500.0
2010-07-14 13:00:00,3.89,3.9,3.88,3.88,116000.0,3.5541,3.5633,3.545,3.545,116000.0
2010-07-14 13:30:00,3.88,3.89,3.86,3.87,88000.0,3.545,3.5541,3.5267,3.5359,88000.0
2010-07-14 14:00:00,3.87,3.87,3.85,3.86,121000.0,3.5359,3.5359,3.5176,3.5267,121000.0
2010-07-14 14:30:00,3.85,3.88,3.85,3.87,97500.0,3.5176,3.545,3.5176,3.5359,97500.0
2010-07-14 15:00:00,3.87,3.88,3.86,3.86,81000.0,3.5359,3.545,3.5267,3.5267,81000.0
2010-07-14 15:30:00,3.86,3.87,3.85,3.87,187000.0,3.5267,3.5359,3.5176,3.5359,187000.0
2010-07-15 09:30:00,3.88,3.88,3.82,3.84,103500.0,3.545,3.545,3.4902,3.5085,103500.0
2010-07-15 10:00:00,3.84,3.84,3.77,3.79,136000.0,3.5085,3.5085,3.4445,3.4628,136000.0
2010-07-15 10:30:00,3.79,3.8,3.78,3.79,98500.0,3.4628,3.4719,3.4536,3.4628,98500.0
2010-07-15 11:00:00,3.79,3.8,3.78,3.79,215000.0,3.4628,3.4719,3.4536,3.4628,215000.0
2010-07-15 11:30:00,3.79,3.8,3.77,3.78,166000.0,3.4628,3.4719,3.4445,3.4536,166000.0
2010-07-15 12:00:00,3.78,3.78,3.76,3.77,73000.0,3.4536,3.4536,3.4354,3.4445,73000.0
2010-07-15 12:30:00,3.77,3.77,3.76,3.76,112000.0,3.4445,3.4445,3.4354,3.4354,112000.0
2010-07-15 13:00:00,3.76,3.78,3.76,3.77,128000.0,3.4354,3.4536,3.4354,3.4445,128000.0
2010-07-15 13:30:00,3.77,3.78,3.76,3.77,121000.0,3.4445,3.4536,3.4354,3.4445,121000.0
2010-07-15 14:00:00,3.77,3.79,3.77,3.79,118500.0,3.4445,3.4628,3.4445,3.4628,118500.0
2010-07-15 14:30:00,3.79,3.79,3.78,3.79,158500.0,3.4628,3.4628,3.4536,3.4628,158500.0
2010-07-15 15:00:00,3.79,3.79,3.75,3.76,299500.0,3.4628,3.4628,3.4262,3.4354,299500.0
2010-07-15 15:30:00,3.76,3.79,3.76,3.77,586500.0,3.4354,3.4628,3.4354,3.4445,586500.0
2010-07-16 09:30:00,3.75,3.76,3.7,3.71,297500.0,3.4262,3.4354,3.3805,3.3897,297500.0
2010-07-16 10:00:00,3.71,3.73,3.7,3.73,93500.0,3.3897,3.408,3.3805,3.408,93500.0
2010-07-16 10:30:00,3.73,3.76,3.72,3.75,128000.0,3.408,3.4354,3.3988,3.4262,128000.0
2010-07-16 11:00:00,3.75,3.75,3.73,3.74,50500.0,3.4262,3.4262,3.408,3.4171,50500.0
2010-07-16 11:30:00,3.74,3.74,3.72,3.73,61500.0,3.4171,3.4171,3.3988,3.408,61500.0
2010-07-16 12:00:00,3.73,3.73,3.7,3.7,78000.0,3.408,3.408,3.3805,3.3805,78000.0
2010-07-16 12:30:00,3.7,3.71,3.69,3.7,52000.0,3.3805,3.3897,3.3714,3.3805,52000.0
2010-07-16 13:00:00,3.7,3.71,3.69,3.69,44000.0,3.3805,3.3897,3.3714,3.3714,44000.0
2010-07-16 13:30:00,3.69,3.71,3.69,3.7,51500.0,3.3714,3.3897,3.3714,3.3805,51500.0
2010-07-16 14:00:00,3.7,3.7,3.69,3.69,85000.0,3.3805,3.3805,3.3714,3.3714,85000.0
2010-07-16 14:30:00,3.69,3.7,3.68,3.68,196500.0,3.3714,3.3805,3.3623,3.3623,196500.0
2010-07-16 15:00:00,3.68,3.69,3.66,3.68,210500.0,3.3623,3.3714,3.344,3.3623,210500.0
2010-07-16 15:30:00,3.67,3.7,3.67,3.68,427000.0,3.3531,3.3805,3.3531,3.3623,427000.0
2010-07-19 09:30:00,3.7,3.7,3.67,3.67,63500.0,3.3805,3.3805,3.3531,3.3531,63500.0
2010-07-19 10:00:00,3.67,3.68,3.65,3.65,65000.0,3.3531,3.3623,3.3349,3.3349,65000.0
2010-07-19 10:30:00,3.65,3.66,3.64,3.65,97500.0,3.3349,3.344,3.3257,3.3349,97500.0
2010-07-19 11:00:00,3.66,3.67,3.66,3.66,55000.0,3.344,3.3531,3.344,3.344,55000.0
2010-07-19 11:30:00,3.66,3.66,3.64,3.64,124000.0,3.344,3.344,3.3257,3.3257,124000.0
2010-07-19 12:00:00,3.64,3.64,3.63,3.64,54000.0,3.3257,3.3257,3.3166,3.3257,54000.0
2010-07-19 12:30:00,3.64,3.64,3.63,3.63,51000.0,3.3257,3.3257,3.3166,3.3166,51000.0
2010-07-19 13:00:00,3.63,3.63,3.62,3.62,52000.0,3.3166,3.3166,3.3075,3.3075,52000.0
2010-07-19 13:30:00,3.62,3.62,3.61,3.62,62500.0,3.3075,3.3075,3.2983,3.3075,62500.0
2010-07-19 14:00:00,3.62,3.63,3.62,3.62,105500.0,3.3075,3.3166,3.3075,3.3075,105500.0
2010-07-19 14:30:00,3.62,3.63,3.62,3.63,178500.0,3.3075,3.3166,3.3075,3.3166,178500.0
2010-07-19 15:00:00,3.63,3.67,3.63,3.65,126000.0,3.3166,3.3531,3.3166,3.3349,126000.0
2010-07-19 15:30:00,3.65,3.65,3.63,3.64,431500.0,3.3349,3.3349,3.3166,3.3257,431500.0
2010-07-20 09:30:00,3.62,3.65,3.61,3.63,126000.0,3.3075,3.3349,3.2983,3.3166,126000.0
2010-07-20 10:00:00,3.63,3.64,3.61,3.63,58000.0,3.3166,3.3257,3.2983,3.3166,58000.0
2010-07-20 10:30:00,3.63,3.65,3.63,3.64,53500.0,3.3166,3.3349,3.3166,3.3257,53500.0
2010-07-20 11:00:00,3.64,3.65,3.64,3.65,55000.0,3.3257,3.3349,3.3257,3.3349,55000.0
2010-07-20 11:30:00,3.66,3.66,3.63,3.64,72500.0,3.344,3.344,3.3166,3.3257,72500.0
2010-07-20 12:00:00,3.64,3.65,3.62,3.63,66500.0,3.3257,3.3349,3.3075,3.3166,66500.0
2010-07-20 12:30:00,3.63,3.63,3.61,3.62,101000.0,3.3166,3.3166,3.2983,3.3075,101000.0
2010-07-20 13:00:00,3.62,3.62,3.61,3.61,53000.0,3.3075,3.3075,3.2983,3.2983,53000.0
2010-07-20 13:30:00,3.62,3.67,3.61,3.66,96500.0,3.3075,3.3531,3.2983,3.344,96500.0
2010-07-20 14:00:00,3.66,3.67,3.65,3.67,159000.0,3.344,3.3531,3.3349,3.3531,159000.0
2010-07-20 14:30:00,3.67,3.68,3.65,3.65,263000.0,3.3531,3.3623,3.3349,3.3349,263000.0
2010-07-20 15:00:00,3.65,3.71,3.65,3.71,227500.0,3.3349,3.3897,3.3349,3.3897,227500.0
2010-07-20 15:30:00,3.71,3.76,3.71,3.74,519500.0,3.3897,3.4354,3.3897,3.4171,519500.0
2010-07-21 09:30:00,3.76,3.8,3.71,3.71,210500.0,3.4354,3.4719,3.3897,3.3897,210500.0
2010-07-21 10:00:00,3.71,3.73,3.7,3.72,156000.0,3.3897,3.408,3.3805,3.3988,156000.0
2010-07-21 10:30:00,3.71,3.72,3.71,3.72,372000.0,3.3897,3.3988,3.3897,3.3988,372000.0
2010-07-21 11:00:00,3.72,3.73,3.71,3.72,408500.0,3.3988,3.408,3.3897,3.3988,408500.0
2010-07-21 11:30:00,3.72,3.73,3.71,3.72,198000.0,3.3988,3.408,3.3897,3.3988,198000.0
2010-07-21 12:00:00,3.72,3.73,3.72,3.72,149000.0,3.3988,3.408,3.3988,3.3988,149000.0
2010-07-21 12:30:00,3.73,3.74,3.72,3.72,234500.0,3.408,3.4171,3.3988,3.3988,234500.0
2010-07-21 13:00:00,3.72,3.73,3.72,3.72,125000.0,3.3988,3.408,3.3988,3.3988,125000.0
2010-07-21 13:30:00,3.72,3.73,3.72,3.72,130500.0,3.3988,3.408,3.3988,3.3988,130500.0
2010-07-21 14:00:00,3.72,3.72,3.67,3.71,365000.0,3.3988,3.3988,3.3531,3.3897,365000.0
2010-07-21 14:30:00,3.71,3.72,3.7,3.7,229500.0,3.3897,3.3988,3.3805,3.3805,229500.0
2010-07-21 15:00:00,3.7,3.73,3.69,3.71,296000.0,3.3805,3.408,3.3714,3.3897,296000.0
2010-07-21 15:30:00,3.71,3.72,3.7,3.71,435500.0,3.3897,3.3988,3.3805,3.3897,435500.0
2010-07-22 09:30:00,3.76,3.77,3.74,3.75,119500.0,3.4354,3.4445,3.4171,3.4262,119500.0
2010-07-22 10:00:00,3.75,3.75,3.73,3.74,206500.0,3.4262,3.4262,3.408,3.4171,206500.0
2010-07-22 10:30:00,3.75,3.75,3.74,3.74,107000.0,3.4262,3.4262,3.4171,3.4171,107000.0
2010-07-22 11:00:00,3.74,3.75,3.74,3.74,103500.0,3.4171,3.4262,3.4171,3.4171,103500.0
2010-07-22 11:30:00,3.74,3.74,3.72,3.74,62000.0,3.4171,3.4171,3.3988,3.4171,62000.0
2010-07-22 12:00:00,3.74,3.74,3.73,3.73,53500.0,3.4171,3.4171,3.408,3.408,53500.0
2010-07-22 12:30:00,3.72,3.74,3.72,3.72,90500.0,3.3988,3.4171,3.3988,3.3988,90500.0
2010-07-22 13:00:00,3.73,3.73,3.71,3.71,61000.0,3.408,3.408,3.3897,3.3897,61000.0
2010-07-22 13:30:00,3.71,3.71,3.7,3.71,121500.0,3.3897,3.3897,3.3805,3.3897,121500.0
2010-07-22 14:00:00,3.7,3.72,3.7,3.72,182500.0,3.3805,3.3988,3.3805,3.3988,182500.0
2010-07-22 14:30:00,3.72,3.72,3.7,3.71,163500.0,3.3988,3.3988,3.3805,3.3897,163500.0
2010-07-22 15:00:00,3.71,3.72,3.7,3.72,141000.0,3.3897,3.3988,3.3805,3.3988,141000.0
2010-07-22 15:30:00,3.72,3.72,3.69,3.71,525500.0,3.3988,3.3988,3.3714,3.3897,525500.0
2010-07-23 09:30:00,3.69,3.72,3.68,3.71,235500.0,3.3714,3.3988,3.3623,3.3897,235500.0
2010-07-23 10:00:00,3.71,3.75,3.71,3.74,105000.0,3.3897,3.4262,3.3897,3.4171,105000.0
2010-07-23 10:30:00,3.75,3.77,3.75,3.75,184500.0,3.4262,3.4445,3.4262,3.4262,184500.0
2010-07-23 11:00:00,3.75,3.76,3.74,3.75,109000.0,3.4262,3.4354,3.4171,3.4262,109000.0
2010-07-23 11:30:00,3.75,3.76,3.74,3.74,163000.0,3.4262,3.4354,3.4171,3.4171,163000.0
2010-07-23 12:00:00,3.74,3.75,3.72,3.74,211000.0,3.4171,3.4262,3.3988,3.4171,211000.0
2010-07-23 12:30:00,3.74,3.75,3.74,3.75,75000.0,3.4171,3.4262,3.4171,3.4262,75000.0
2010-07-23 13:00:00,3.75,3.79,3.73,3.79,175000.0,3.4262,3.4628,3.408,3.4628,175000.0
2010-07-23 13:30:00,3.8,3.8,3.77,3.78,144500.0,3.4719,3.4719,3.4445,3.4536,144500.0
2010-07-23 14:00:00,3.78,3.8,3.77,3.77,96500.0,3.4536,3.4719,3.4445,3.4445,96500.0
2010-07-23 14:30:00,3.78,3.78,3.76,3.77,209000.0,3.4536,3.4536,3.4354,3.4445,209000.0
2010-07-23 15:00:00,3.76,3.77,3.76,3.76,224500.0,3.4354,3.4445,3.4354,3.4354,224500.0
2010-07-23 15:30:00,3.76,3.79,3.76,3.79,353000.0,3.4354,3.4628,3.4354,3.4628,353000.0
2010-07-26 09:30:00,3.81,3.81,3.76,3.8,113500.0,3.481,3.481,3.4354,3.4719,113500.0
2010-07-26 10:00:00,3.8,3.86,3.8,3.83,187000.0,3.4719,3.5267,3.4719,3.4993,187000.0
2010-07-26 10:30:00,3.83,3.86,3.82,3.86,114000.0,3.4993,3.5267,3.4902,3.5267,114000.0
2010-07-26 11:00:00,3.86,3.89,3.85,3.88,213000.0,3.5267,3.5541,3.5176,3.545,213000.0
2010-07-26 11:30:00,3.88,3.89,3.87,3.88,173500.0,3.545,3.5541,3.5359,3.545,173500.0
2010-07-26 12:00:00,3.88,3.9,3.88,3.89,104500.0,3.545,3.5633,3.545,3.5541,104500.0
2010-07-26 12:30:00,3.89,3.89,3.87,3.87,153500.0,3.5541,3.5541,3.5359,3.5359,153500.0
2010-07-26 13:00:00,3.87,3.88,3.86,3.88,82500.0,3.5359,3.545,3.5267,3.545,82500.0
2010-07-26 13:30:00,3.88,3.89,3.87,3.87,125000.0,3.545,3.5541,3.5359,3.5359,125000.0
2010-07-26 14:00:00,3.87,3.88,3.86,3.86,51500.0,3.5359,3.545,3.5267,3.5267,51500.0
2010-07-26 14:30:00,3.86,3.87,3.85,3.85,128500.0,3.5267,3.5359,3.5176,3.5176,128500.0
2010-07-26 15:00:00,3.85,3.87,3.85,3.86,163500.0,3.5176,3.5359,3.5176,3.5267,163500.0
2010-07-26 15:30:00,3.86,3.89,3.86,3.89,361000.0,3.5267,3.5541,3.5267,3.5541,361000.0
2010-07-27 09:30:00,3.92,3.92,3.87,3.91,266000.0,3.5816,3.5816,3.5359,3.5724,266000.0
2010-07-27 10:00:00,3.91,3.93,3.89,3.91,207000.0,3.5724,3.5907,3.5541,3.5724,207000.0
2010-07-27 10:30:00,3.91,3.92,3.9,3.91,52000.0,3.5724,3.5816,3.5633,3.5724,52000.0
2010-07-27 11:00:00,3.91,3.91,3.89,3.9,84500.0,3.5724,3.5724,3.5541,3.5633,84500.0
2010-07-27 11:30:00,3.9,3.91,3.89,3.89,53500.0,3.5633,3.5724,3.5541,3.5541,53500.0
2010-07-27 12:00:00,3.89,3.91,3.89,3.9,95000.0,3.5541,3.5724,3.5541,3.5633,95000.0
2010-07-27 12:30:00,3.9,3.9,3.88,3.89,91500.0,3.5633,3.5633,3.545,3.5541,91500.0
2010-07-27 13:00:00,3.89,3.89,3.86,3.87,172500.0,3.5541,3.5541,3.5267,3.5359,172500.0
2010-07-27 13:30:00,3.87,3.89,3.87,3.88,117000.0,3.5359,3.5541,3.5359,3.545,117000.0
2010-07-27 14:00:00,3.88,3.89,3.88,3.89,53500.0,3.545,3.5541,3.545,3.5541,53500.0
2010-07-27 14:30:00,3.89,3.89,3.89,3.89,179000.0,3.5541,3.5541,3.5541,3.5541,179000.0
2010-07-27 15:00:00,3.89,3.91,3.89,3.9,189000.0,3.5541,3.5724,3.5541,3.5633,189000.0
2010-07-27 15:30:00,3.9,3.9,3.87,3.88,279000.0,3.5633,3.5633,3.5359,3.545,279000.0
2010-07-28 09:30:00,3.86,3.89,3.83,3.86,55000.0,3.5267,3.5541,3.4993,3.5267,55000.0
2010-07-28 10:00:00,3.85,3.86,3.82,3.83,54500.0,3.5176,3.5267,3.4902,3.4993,54500.0
2010-07-28 10:30:00,3.83,3.85,3.83,3.84,51500.0,3.4993,3.5176,3.4993,3.5085,51500.0
2010-07-28 11:00:00,3.84,3.84,3.8,3.81,60500.0,3.5085,3.5085,3.4719,3.481,60500.0
2010-07-28 11:30:00,3.81,3.81,3.77,3.78,164000.0,3.481,3.481,3.4445,3.4536,164000.0
2010-07-28 12:00:00,3.78,3.79,3.78,3.79,64500.0,3.4536,3.4628,3.4536,3.4628,64500.0
2010-07-28 12:30:00,3.79,3.8,3.78,3.8,128000.0,3.4628,3.4719,3.4536,3.4719,128000.0
2010-07-28 13:00:00,3.8,3.8,3.78,3.79,236500.0,3.4719,3.4719,3.4536,3.4628,236500.0
2010-07-28 13:30:00,3.79,3.8,3.77,3.77,163000.0,3.4628,3.4719,3.4445,3.4445,163000.0
2010-07-28 14:00:00,3.77,3.78,3.74,3.75,107000.0,3.4445,3.4536,3.4171,3.4262,107000.0
2010-07-28 14:30:00,3.75,3.77,3.75,3.77,96500.0,3.4262,3.4445,3.4262,3.4445,96500.0
2010-07-28 15:00:00,3.77,3.79,3.77,3.79,212000.0,3.4445,3.4628,3.4445,3.4628,212000.0
2010-07-28 15:30:00,3.79,3.8,3.78,3.79,245000.0,3.4628,3.4719,3.4536,3.4628,245000.0
2010-07-29 09:30:00,4.02,4.2,4.0,4.19,995500.0,3.6729,3.8374,3.6546,3.8282,995500.0
2010-07-29 10:00:00,4.19,4.2,4.17,4.2,595500.0,3.8282,3.8374,3.81,3.8374,595500.0
2010-07-29 10:30:00,4.2,4.24,4.17,4.23,596000.0,3.8374,3.8739,3.81,3.8648,596000.0
2010-07-29 11:00:00,4.23,4.24,4.21,4.21,365500.0,3.8648,3.8739,3.8465,3.8465,365500.0
2010-07-29 11:30:00,4.21,4.24,4.2,4.24,518000.0,3.8465,3.8739,3.8374,3.8739,518000.0
2010-07-29 12:00:00,4.24,4.3,4.23,4.3,303500.0,3.8739,3.9287,3.8648,3.9287,303500.0
2010-07-29 12:30:00,4.3,4.32,4.29,4.32,305000.0,3.9287,3.947,3.9196,3.947,305000.0
2010-07-29 13:00:00,4.31,4.32,4.26,4.28,301500.0,3.9379,3.947,3.8922,3.9105,301500.0
2010-07-29 13:30:00,4.28,4.29,4.26,4.27,184000.0,3.9105,3.9196,3.8922,3.9013,184000.0
2010-07-29 14:00:00,4.27,4.27,4.23,4.27,327500.0,3.9013,3.9013,3.8648,3.9013,327500.0
2010-07-29 14:30:00,4.27,4.3,4.26,4.29,267500.0,3.9013,3.9287,3.8922,3.9196,267500.0
2010-07-29 15:00:00,4.29,4.31,4.28,4.3,350500.0,3.9196,3.9379,3.9105,3.9287,350500.0
2010-07-29 15:30:00,4.3,4.31,4.28,4.3,817500.0,3.9287,3.9379,3.9105,3.9287,817500.0
2010-07-30 09:30:00,4.22,4.25,4.15,4.2,403500.0,3.8557,3.8831,3.7917,3.8374,403500.0
2010-07-30 10:00:00,4.2,4.23,4.2,4.22,260500.0,3.8374,3.8648,3.8374,3.8557,260500.0
2010-07-30 10:30:00,4.22,4.26,4.22,4.24,159000.0,3.8557,3.8922,3.8557,3.8739,159000.0
2010-07-30 11:00:00,4.24,4.24,4.21,4.21,256500.0,3.8739,3.8739,3.8465,3.8465,256500.0
2010-07-30 11:30:00,4.21,4.23,4.21,4.22,103500.0,3.8465,3.8648,3.8465,3.8557,103500.0
2010-07-30 12:00:00,4.22,4.22,4.22,4.22,91000.0,3.8557,3.8557,3.8557,3.8557,91000.0
2010-07-30 12:30:00,4.22,4.22,4.21,4.22,71000.0,3.8557,3.8557,3.8465,3.8557,71000.0
2010-07-30 13:00:00,4.22,4.22,4.2,4.2,139500.0,3.8557,3.8557,3.8374,3.8374,139500.0
2010-07-30 13:30:00,4.2,4.2,4.18,4.2,145000.0,3.8374,3.8374,3.8191,3.8374,145000.0
2010-07-30 14:00:00,4.2,4.21,4.2,4.2,151500.0,3.8374,3.8465,3.8374,3.8374,151500.0
2010-07-30 14:30:00,4.2,4.2,4.19,4.2,142000.0,3.8374,3.8374,3.8282,3.8374,142000.0
2010-07-30 15:00:00,4.2,4.2,4.18,4.18,238000.0,3.8374,3.8374,3.8191,3.8191,238000.0
2010-07-30 15:30:00,4.18,4.19,4.18,4.19,646500.0,3.8191,3.8282,3.8191,3.8282,646500.0
2010-08-02 09:30:00,4.27,4.27,4.2,4.21,163000.0,3.9013,3.9013,3.8374,3.8465,163000.0
2010-08-02 10:00:00,4.21,4.27,4.21,4.27,224000.0,3.8465,3.9013,3.8465,3.9013,224000.0
2010-08-02 10:30:00,4.27,4.28,4.25,4.26,167500.0,3.9013,3.9105,3.8831,3.8922,167500.0
2010-08-02 11:00:00,4.26,4.26,4.25,4.25,128000.0,3.8922,3.8922,3.8831,3.8831,128000.0
2010-08-02 11:30:00,4.25,4.27,4.25,4.26,182000.0,3.8831,3.9013,3.8831,3.8922,182000.0
2010-08-02 12:00:00,4.26,4.27,4.25,4.26,179500.0,3.8922,3.9013,3.8831,3.8922,179500.0
2010-08-02 12:30:00,4.26,4.26,4.25,4.25,145500.0,3.8922,3.8922,3.8831,3.8831,145500.0
2010-08-02 13:00:00,4.25,4.27,4.25,4.27,98500.0,3.8831,3.9013,3.8831,3.9013,98500.0
2010-08-02 13:30:00,4.27,4.3,4.27,4.29,147000.0,3.9013,3.9287,3.9013,3.9196,147000.0
2010-08-02 14:00:00,4.29,4.29,4.27,4.28,142500.0,3.9196,3.9196,3.9013,3.9105,142500.0
2010-08-02 14:30:00,4.28,4.3,4.28,4.3,150500.0,3.9105,3.9287,3.9105,3.9287,150500.0
2010-08-02 15:00:00,4.3,4.3,4.28,4.29,206500.0,3.9287,3.9287,3.9105,3.9196,206500.0
2010-08-02 15:30:00,4.29,4.3,4.28,4.28,567000.0,3.9196,3.9287,3.9105,3.9105,567000.0
2010-08-03 09:30:00,4.28,4.28,4.23,4.24,140500.0,3.9105,3.9105,3.8648,3.8739,140500.0
2010-08-03 10:00:00,4.24,4.24,4.21,4.23,124500.0,3.8739,3.8739,3.8465,3.8648,124500.0
2010-08-03 10:30:00,4.23,4.26,4.22,4.26,83500.0,3.8648,3.8922,3.8557,3.8922,83500.0
2010-08-03 11:00:00,4.26,4.27,4.26,4.26,63000.0,3.8922,3.9013,3.8922,3.8922,63000.0
2010-08-03 11:30:00,4.26,4.29,4.26,4.28,98500.0,3.8922,3.9196,3.8922,3.9105,98500.0
2010-08-03 12:00:00,4.28,4.28,4.25,4.26,203500.0,3.9105,3.9105,3.8831,3.8922,203500.0
2010-08-03 12:30:00,4.26,4.28,4.26,4.27,40000.0,3.8922,3.9105,3.8922,3.9013,40000.0
2010-08-03 13:00:00,4.27,4.27,4.24,4.25,45500.0,3.9013,3.9013,3.8739,3.8831,45500.0
2010-08-03 13:30:00,4.25,4.28,4.25,4.27,60500.0,3.8831,3.9105,3.8831,3.9013,60500.0
2010-08-03 14:00:00,4.27,4.28,4.27,4.28,81500.0,3.9013,3.9105,3.9013,3.9105,81500.0
2010-08-03 14:30:00,4.28,4.28,4.27,4.27,97500.0,3.9105,3.9105,3.9013,3.9013,97500.0
2010-08-03 15:00:00,4.27,4.27,4.26,4.26,255000.0,3.9013,3.9013,3.8922,3.8922,255000.0
2010-08-03 15:30:00,4.26,4.27,4.24,4.25,314000.0,3.8922,3.9013,3.8739,3.8831,314000.0
2010-08-04 09:30:00,4.26,4.28,4.25,4.28,74500.0,3.8922,3.9105,3.8831,3.9105,74500.0
2010-08-04 10:00:00,4.28,4.3,4.24,4.24,109000.0,3.9105,3.9287,3.8739,3.8739,109000.0
2010-08-04 10:30:00,4.25,4.26,4.22,4.23,83500.0,3.8831,3.8922,3.8557,3.8648,83500.0
2010-08-04 11:00:00,4.23,4.24,4.21,4.23,72000.0,3.8648,3.8739,3.8465,3.8648,72000.0
2010-08-04 11:30:00,4.23,4.25,4.22,4.23,110000.0,3.8648,3.8831,3.8557,3.8648,110000.0
2010-08-04 12:00:00,4.22,4.25,4.21,4.24,132500.0,3.8557,3.8831,3.8465,3.8739,132500.0
2010-08-04 12:30:00,4.24,4.24,4.23,4.23,125000.0,3.8739,3.8739,3.8648,3.8648,125000.0
2010-08-04 13:00:00,4.23,4.23,4.21,4.21,50000.0,3.8648,3.8648,3.8465,3.8465,50000.0
2010-08-04 13:30:00,4.21,4.21,4.19,4.2,173000.0,3.8465,3.8465,3.8282,3.8374,173000.0
2010-08-04 14:00:00,4.2,4.21,4.19,4.2,105000.0,3.8374,3.8465,3.8282,3.8374,105000.0
2010-08-04 14:30:00,4.2,4.21,4.18,4.19,183500.0,3.8374,3.8465,3.8191,3.8282,183500.0
2010-08-04 15:00:00,4.19,4.19,4.18,4.19,150500.0,3.8282,3.8282,3.8191,3.8282,150500.0
2010-08-04 15:30:00,4.19,4.19,4.18,4.18,387500.0,3.8282,3.8282,3.8191,3.8191,387500.0
2010-08-05 09:30:00,4.15,4.19,4.11,4.18,488500.0,3.7917,3.8282,3.7551,3.8191,488500.0
2010-08-05 10:00:00,4.18,4.19,4.17,4.17,265500.0,3.8191,3.8282,3.81,3.81,265500.0
2010-08-05 10:30:00,4.17,4.21,4.17,4.19,316000.0,3.81,3.8465,3.81,3.8282,316000.0
2010-08-05 11:00:00,4.19,4.2,4.17,4.19,468000.0,3.8282,3.8374,3.81,3.8282,468000.0
2010-08-05 11:30:00,4.19,4.19,4.17,4.17,148000.0,3.8282,3.8282,3.81,3.81,148000.0
2010-08-05 12:00:00,4.17,4.18,4.17,4.18,179000.0,3.81,3.8191,3.81,3.8191,179000.0
2010-08-05 12:30:00,4.18,4.18,4.17,4.17,82500.0,3.8191,3.8191,3.81,3.81,82500.0
2010-08-05 13:00:00,4.17,4.18,4.17,4.17,70500.0,3.81,3.8191,3.81,3.81,70500.0
2010-08-05 13:30:00,4.18,4.2,4.18,4.2,62500.0,3.8191,3.8374,3.8191,3.8374,62500.0
2010-08-05 14:00:00,4.2,4.2,4.19,4.19,87000.0,3.8374,3.8374,3.8282,3.8282,87000.0
2010-08-05 14:30:00,4.19,4.19,4.17,4.17,120500.0,3.8282,3.8282,3.81,3.81,120500.0
2010-08-05 15:00:00,4.17,4.18,4.17,4.17,725000.0,3.81,3.8191,3.81,3.81,725000.0
2010-08-05 15:30:00,4.17,4.18,4.17,4.18,482000.0,3.81,3.8191,3.81,3.8191,482000.0
2010-08-06 09:30:00,4.11,4.14,4.08,4.12,159500.0,3.7551,3.7826,3.7277,3.7643,159500.0
2010-08-06 10:00:00,4.13,4.14,4.11,4.13,91000.0,3.7734,3.7826,3.7551,3.7734,91000.0
2010-08-06 10:30:00,4.13,4.14,4.06,4.07,166500.0,3.7734,3.7826,3.7095,3.7186,166500.0
2010-08-06 11:00:00,4.07,4.11,4.06,4.09,50000.0,3.7186,3.7551,3.7095,3.7369,50000.0
2010-08-06 11:30:00,4.1,4.12,4.09,4.11,69000.0,3.746,3.7643,3.7369,3.7551,69000.0
2010-08-06 12:00:00,4.1,4.1,4.08,4.08,43500.0,3.746,3.746,3.7277,3.7277,43500.0
2010-08-06 12:30:00,4.08,4.11,4.08,4.11,98500.0,3.7277,3.7551,3.7277,3.7551,98500.0
2010-08-06 13:00:00,4.11,4.12,4.1,4.11,97500.0,3.7551,3.7643,3.746,3.7551,97500.0
2010-08-06 13:30:00,4.11,4.13,4.1,4.12,104500.0,3.7551,3.7734,3.746,3.7643,104500.0
2010-08-06 14:00:00,4.13,4.13,4.11,4.12,62500.0,3.7734,3.7734,3.7551,3.7643,62500.0
2010-08-06 14:30:00,4.12,4.14,4.11,4.14,50000.0,3.7643,3.7826,3.7551,3.7826,50000.0
2010-08-06 15:00:00,4.14,4.15,4.14,4.15,58500.0,3.7826,3.7917,3.7826,3.7917,58500.0
2010-08-06 15:30:00,4.15,4.16,4.14,4.15,211500.0,3.7917,3.8008,3.7826,3.7917,211500.0
2010-08-09 09:30:00,4.19,4.19,4.13,4.13,123000.0,3.8282,3.8282,3.7734,3.7734,123000.0
2010-08-09 10:00:00,4.14,4.15,4.13,4.15,80000.0,3.7826,3.7917,3.7734,3.7917,80000.0
2010-08-09 10:30:00,4.15,4.16,4.15,4.15,68500.0,3.7917,3.8008,3.7917,3.7917,68500.0
2010-08-09 11:00:00,4.15,4.16,4.15,4.15,48500.0,3.7917,3.8008,3.7917,3.7917,48500.0
2010-08-09 11:30:00,4.15,4.17,4.15,4.17,94500.0,3.7917,3.81,3.7917,3.81,94500.0
2010-08-09 12:00:00,4.16,4.18,4.16,4.16,93000.0,3.8008,3.8191,3.8008,3.8008,93000.0
2010-08-09 12:30:00,4.16,4.17,4.15,4.15,47500.0,3.8008,3.81,3.7917,3.7917,47500.0
2010-08-09 13:00:00,4.15,4.16,4.15,4.15,22000.0,3.7917,3.8008,3.7917,3.7917,22000.0
2010-08-09 13:30:00,4.14,4.15,4.14,4.15,67500.0,3.7826,3.7917,3.7826,3.7917,67500.0
2010-08-09 14:00:00,4.15,4.16,4.15,4.16,21500.0,3.7917,3.8008,3.7917,3.8008,21500.0
2010-08-09 14:30:00,4.16,4.19,4.16,4.19,86500.0,3.8008,3.8282,3.8008,3.8282,86500.0
2010-08-09 15:00:00,4.19,4.19,4.18,4.19,74000.0,3.8282,3.8282,3.8191,3.8282,74000.0
2010-08-09 15:30:00,4.19,4.19,4.18,4.19,280000.0,3.8282,3.8282,3.8191,3.8282,280000.0
2010-08-10 09:30:00,4.13,4.17,4.06,4.07,86000.0,3.7734,3.81,3.7095,3.7186,86000.0
2010-08-10 10:00:00,4.08,4.11,4.07,4.1,64000.0,3.7277,3.7551,3.7186,3.746,64000.0
2010-08-10 10:30:00,4.1,4.12,4.09,4.1,152500.0,3.746,3.7643,3.7369,3.746,152500.0
2010-08-10 11:00:00,4.1,4.13,4.1,4.12,39000.0,3.746,3.7734,3.746,3.7643,39000.0
2010-08-10 11:30:00,4.12,4.12,4.11,4.11,26500.0,3.7643,3.7643,3.7551,3.7551,26500.0
2010-08-10 12:00:00,4.11,4.11,4.09,4.1,79000.0,3.7551,3.7551,3.7369,3.746,79000.0
2010-08-10 12:30:00,4.09,4.1,4.09,4.1,38500.0,3.7369,3.746,3.7369,3.746,38500.0
2010-08-10 13:00:00,4.09,4.1,4.05,4.06,90000.0,3.7369,3.746,3.7003,3.7095,90000.0
2010-08-10 13:30:00,4.06,4.07,4.06,4.06,15000.0,3.7095,3.7186,3.7095,3.7095,15000.0
2010-08-10 14:00:00,4.06,4.08,4.05,4.06,54500.0,3.7095,3.7277,3.7003,3.7095,54500.0
2010-08-10 14:30:00,4.06,4.11,4.06,4.09,79500.0,3.7095,3.7551,3.7095,3.7369,79500.0
2010-08-10 15:00:00,4.1,4.11,4.07,4.07,91000.0,3.746,3.7551,3.7186,3.7186,91000.0
2010-08-10 15:30:00,4.07,4.09,4.05,4.05,232500.0,3.7186,3.7369,3.7003,3.7003,232500.0
2010-08-11 09:30:00,4.02,4.03,3.92,3.93,112500.0,3.6729,3.6821,3.5816,3.5907,112500.0
2010-08-11 10:00:00,3.93,3.95,3.92,3.93,86500.0,3.5907,3.609,3.5816,3.5907,86500.0
2010-08-11 10:30:00,3.93,3.93,3.89,3.89,95000.0,3.5907,3.5907,3.5541,3.5541,95000.0
2010-08-11 11:00:00,3.89,3.9,3.87,3.88,73000.0,3.5541,3.5633,3.5359,3.545,73000.0
2010-08-11 11:30:00,3.89,3.9,3.88,3.88,64500.0,3.5541,3.5633,3.545,3.545,64500.0
2010-08-11 12:00:00,3.88,3.88,3.86,3.86,88000.0,3.545,3.545,3.5267,3.5267,88000.0
2010-08-11 12:30:00,3.87,3.88,3.87,3.87,87000.0,3.5359,3.545,3.5359,3.5359,87000.0
2010-08-11 13:00:00,3.87,3.9,3.87,3.9,203000.0,3.5359,3.5633,3.5359,3.5633,203000.0
2010-08-11 13:30:00,3.9,3.91,3.89,3.89,64500.0,3.5633,3.5724,3.5541,3.5541,64500.0
2010-08-11 14:00:00,3.89,3.9,3.88,3.89,109000.0,3.5541,3.5633,3.545,3.5541,109000.0
2010-08-11 14:30:00,3.89,3.9,3.87,3.87,128500.0,3.5541,3.5633,3.5359,3.5359,128500.0
2010-08-11 15:00:00,3.87,3.9,3.87,3.89,169000.0,3.5359,3.5633,3.5359,3.5541,169000.0
2010-08-11 15:30:00,3.89,3.9,3.87,3.87,361000.0,3.5541,3.5633,3.5359,3.5359,361000.0
2010-08-12 09:30:00,3.82,3.84,3.79,3.8,91500.0,3.4902,3.5085,3.4628,3.4719,91500.0
2010-08-12 10:00:00,3.8,3.82,3.78,3.78,87500.0,3.4719,3.4902,3.4536,3.4536,87500.0
2010-08-12 10:30:00,3.79,3.86,3.78,3.85,266000.0,3.4628,3.5267,3.4536,3.5176,266000.0
2010-08-12 11:00:00,3.85,3.89,3.85,3.89,265500.0,3.5176,3.5541,3.5176,3.5541,265500.0
2010-08-12 11:30:00,3.89,3.9,3.89,3.89,300500.0,3.5541,3.5633,3.5541,3.5541,300500.0
2010-08-12 12:00:00,3.89,3.89,3.87,3.89,97000.0,3.5541,3.5541,3.5359,3.5541,97000.0
2010-08-12 12:30:00,3.89,3.92,3.89,3.91,212500.0,3.5541,3.5816,3.5541,3.5724,212500.0
2010-08-12 13:00:00,3.91,3.92,3.9,3.91,326500.0,3.5724,3.5816,3.5633,3.5724,326500.0
2010-08-12 13:30:00,3.91,3.92,3.89,3.91,162500.0,3.5724,3.5816,3.5541,3.5724,162500.0
2010-08-12 14:00:00,3.91,3.92,3.9,3.91,173000.0,3.5724,3.5816,3.5633,3.5724,173000.0
2010-08-12 14:30:00,3.91,3.93,3.9,3.92,175000.0,3.5724,3.5907,3.5633,3.5816,175000.0
2010-08-12 15:00:00,3.92,3.94,3.91,3.94,231500.0,3.5816,3.5998,3.5724,3.5998,231500.0
2010-08-12 15:30:00,3.94,3.95,3.92,3.93,391000.0,3.5998,3.609,3.5816,3.5907,391000.0
2010-08-13 09:30:00,3.92,4.09,3.92,4.05,461500.0,3.5816,3.7369,3.5816,3.7003,461500.0
2010-08-13 10:00:00,4.05,4.06,4.04,4.05,308000.0,3.7003,3.7095,3.6912,3.7003,308000.0
2010-08-13 10:30:00,4.05,4.08,4.04,4.06,232500.0,3.7003,3.7277,3.6912,3.7095,232500.0
2010-08-13 11:00:00,4.06,4.06,4.05,4.05,201500.0,3.7095,3.7095,3.7003,3.7003,201500.0
2010-08-13 11:30:00,4.06,4.07,4.05,4.07,172000.0,3.7095,3.7186,3.7003,3.7186,172000.0
2010-08-13 12:00:00,4.07,4.09,4.07,4.08,69500.0,3.7186,3.7369,3.7186,3.7277,69500.0
2010-08-13 12:30:00,4.08,4.09,4.07,4.08,114500.0,3.7277,3.7369,3.7186,3.7277,114500.0
2010-08-13 13:00:00,4.09,4.1,4.09,4.1,104000.0,3.7369,3.746,3.7369,3.746,104000.0
2010-08-13 13:30:00,4.1,4.1,4.08,4.08,52500.0,3.746,3.746,3.7277,3.7277,52500.0
2010-08-13 14:00:00,4.09,4.09,4.06,4.07,91500.0,3.7369,3.7369,3.7095,3.7186,91500.0
2010-08-13 14:30:00,4.07,4.08,4.06,4.07,164500.0,3.7186,3.7277,3.7095,3.7186,164500.0
2010-08-13 15:00:00,4.07,4.08,4.06,4.07,208500.0,3.7186,3.7277,3.7095,3.7186,208500.0
2010-08-13 15:30:00,4.07,4.08,4.03,4.04,372000.0,3.7186,3.7277,3.6821,3.6912,372000.0
2010-08-16 09:30:00,4.01,4.02,3.96,3.98,90000.0,3.6638,3.6729,3.6181,3.6364,90000.0
2010-08-16 10:00:00,3.98,4.0,3.97,3.98,78500.0,3.6364,3.6546,3.6272,3.6364,78500.0
2010-08-16 10:30:00,3.98,3.99,3.95,3.96,80500.0,3.6364,3.6455,3.609,3.6181,80500.0
2010-08-16 11:00:00,3.96,3.96,3.93,3.93,92000.0,3.6181,3.6181,3.5907,3.5907,92000.0
2010-08-16 11:30:00,3.93,3.94,3.93,3.93,62000.0,3.5907,3.5998,3.5907,3.5907,62000.0
2010-08-16 12:00:00,3.93,3.97,3.93,3.97,58500.0,3.5907,3.6272,3.5907,3.6272,58500.0
2010-08-16 12:30:00,3.97,3.99,3.97,3.98,103500.0,3.6272,3.6455,3.6272,3.6364,103500.0
2010-08-16 13:00:00,3.99,4.0,3.99,3.99,31500.0,3.6455,3.6546,3.6455,3.6455,31500.0
2010-08-16 13:30:00,3.99,4.02,3.99,4.02,124500.0,3.6455,3.6729,3.6455,3.6729,124500.0
2010-08-16 14:00:00,4.02,4.04,4.01,4.04,169000.0,3.6729,3.6912,3.6638,3.6912,169000.0
2010-08-16 14:30:00,4.03,4.05,4.03,4.05,267500.0,3.6821,3.7003,3.6821,3.7003,267500.0
2010-08-16 15:00:00,4.04,4.05,4.02,4.03,199500.0,3.6912,3.7003,3.6729,3.6821,199500.0
2010-08-16 15:30:00,4.03,4.04,4.02,4.03,210000.0,3.6821,3.6912,3.6729,3.6821,210000.0
2010-08-17 09:30:00,4.08,4.08,4.04,4.05,84500.0,3.7277,3.7277,3.6912,3.7003,84500.0
2010-08-17 10:00:00,4.05,4.07,4.04,4.05,83000.0,3.7003,3.7186,3.6912,3.7003,83000.0
2010-08-17 10:30:00,4.04,4.07,4.04,4.07,77500.0,3.6912,3.7186,3.6912,3.7186,77500.0
2010-08-17 11:00:00,4.07,4.1,4.07,4.09,53000.0,3.7186,3.746,3.7186,3.7369,53000.0
2010-08-17 11:30:00,4.09,4.1,4.09,4.1,67000.0,3.7369,3.746,3.7369,3.746,67000.0
2010-08-17 12:00:00,4.1,4.11,4.1,4.1,79000.0,3.746,3.7551,3.746,3.746,79000.0
2010-08-17 12:30:00,4.1,4.1,4.09,4.1,37500.0,3.746,3.746,3.7369,3.746,37500.0
2010-08-17 13:00:00,4.1,4.13,4.09,4.13,49500.0,3.746,3.7734,3.7369,3.7734,49500.0
2010-08-17 13:30:00,4.13,4.14,4.13,4.13,120500.0,3.7734,3.7826,3.7734,3.7734,120500.0
2010-08-17 14:00:00,4.13,4.15,4.13,4.15,107000.0,3.7734,3.7917,3.7734,3.7917,107000.0
2010-08-17 14:30:00,4.15,4.15,4.12,4.13,184000.0,3.7917,3.7917,3.7643,3.7734,184000.0
2010-08-17 15:00:00,4.13,4.13,4.11,4.12,51500.0,3.7734,3.7734,3.7551,3.7643,51500.0
2010-08-17 15:30:00,4.12,4.12,4.09,4.09,195500.0,3.7643,3.7643,3.7369,3.7369,195500.0
2010-08-18 09:30:00,4.1,4.1,4.04,4.05,115000.0,3.746,3.746,3.6912,3.7003,115000.0
2010-08-18 10:00:00,4.05,4.06,4.03,4.03,89000.0,3.7003,3.7095,3.6821,3.6821,89000.0
2010-08-18 10:30:00,4.03,4.06,4.03,4.05,60500.0,3.6821,3.7095,3.6821,3.7003,60500.0
2010-08-18 11:00:00,4.05,4.08,4.05,4.07,134000.0,3.7003,3.7277,3.7003,3.7186,134000.0
2010-08-18 11:30:00,4.07,4.08,4.06,4.07,73500.0,3.7186,3.7277,3.7095,3.7186,73500.0
2010-08-18 12:00:00,4.07,4.07,4.06,4.07,47500.0,3.7186,3.7186,3.7095,3.7186,47500.0
2010-08-18 12:30:00,4.07,4.08,4.06,4.08,97500.0,3.7186,3.7277,3.7095,3.7277,97500.0
2010-08-18 13:00:00,4.08,4.11,4.08,4.11,161500.0,3.7277,3.7551,3.7277,3.7551,161500.0
2010-08-18 13:30:00,4.12,4.12,4.1,4.1,51500.0,3.7643,3.7643,3.746,3.746,51500.0
2010-08-18 14:00:00,4.11,4.11,4.1,4.1,152000.0,3.7551,3.7551,3.746,3.746,152000.0
2010-08-18 14:30:00,4.1,4.11,4.09,4.09,52000.0,3.746,3.7551,3.7369,3.7369,52000.0
2010-08-18 15:00:00,4.1,4.1,4.08,4.08,115500.0,3.746,3.746,3.7277,3.7277,115500.0
2010-08-18 15:30:00,4.08,4.1,4.08,4.09,126500.0,3.7277,3.746,3.7277,3.7369,126500.0
2010-08-19 09:30:00,4.06,4.06,4.01,4.02,51000.0,3.7095,3.7095,3.6638,3.6729,51000.0
2010-08-19 10:00:00,4.02,4.02,3.96,3.97,159000.0,3.6729,3.6729,3.6181,3.6272,159000.0
2010-08-19 10:30:00,3.97,3.99,3.96,3.97,265000.0,3.6272,3.6455,3.6181,3.6272,265000.0
2010-08-19 11:00:00,3.97,3.99,3.96,3.99,265500.0,3.6272,3.6455,3.6181,3.6455,265500.0
2010-08-19 11:30:00,3.99,3.99,3.96,3.98,409000.0,3.6455,3.6455,3.6181,3.6364,409000.0
2010-08-19 12:00:00,3.98,3.98,3.97,3.98,103000.0,3.6364,3.6364,3.6272,3.6364,103000.0
2010-08-19 12:30:00,3.98,3.98,3.96,3.97,129500.0,3.6364,3.6364,3.6181,3.6272,129500.0
2010-08-19 13:00:00,3.97,3.98,3.97,3.97,83500.0,3.6272,3.6364,3.6272,3.6272,83500.0
2010-08-19 13:30:00,3.97,3.97,3.97,3.97,69500.0,3.6272,3.6272,3.6272,3.6272,69500.0
2010-08-19 14:00:00,3.97,4.0,3.97,3.99,381000.0,3.6272,3.6546,3.6272,3.6455,381000.0
2010-08-19 14:30:00,3.99,4.0,3.98,3.99,418000.0,3.6455,3.6546,3.6364,3.6455,418000.0
2010-08-19 15:00:00,3.99,4.0,3.98,3.98,245000.0,3.6455,3.6546,3.6364,3.6364,245000.0
2010-08-19 15:30:00,3.98,3.99,3.97,3.98,474500.0,3.6364,3.6455,3.6272,3.6364,474500.0
2010-08-20 09:30:00,3.95,3.95,3.86,3.87,288000.0,3.609,3.609,3.5267,3.5359,288000.0
2010-08-20 10:00:00,3.87,3.87,3.83,3.85,273000.0,3.5359,3.5359,3.4993,3.5176,273000.0
2010-08-20 10:30:00,3.85,3.87,3.84,3.85,129000.0,3.5176,3.5359,3.5085,3.5176,129000.0
2010-08-20 11:00:00,3.85,3.87,3.85,3.87,137500.0,3.5176,3.5359,3.5176,3.5359,137500.0
2010-08-20 11:30:00,3.87,3.88,3.87,3.87,61000.0,3.5359,3.545,3.5359,3.5359,61000.0
2010-08-20 12:00:00,3.88,3.9,3.87,3.9,126000.0,3.545,3.5633,3.5359,3.5633,126000.0
2010-08-20 12:30:00,3.9,3.9,3.88,3.88,92000.0,3.5633,3.5633,3.545,3.545,92000.0
2010-08-20 13:00:00,3.89,3.89,3.83,3.88,209500.0,3.5541,3.5541,3.4993,3.545,209500.0
2010-08-20 13:30:00,3.88,3.88,3.85,3.86,158000.0,3.545,3.545,3.5176,3.5267,158000.0
2010-08-20 14:00:00,3.86,3.87,3.85,3.86,134000.0,3.5267,3.5359,3.5176,3.5267,134000.0
2010-08-20 14:30:00,3.86,3.88,3.85,3.87,179000.0,3.5267,3.545,3.5176,3.5359,179000.0
2010-08-20 15:00:00,3.88,3.9,3.87,3.9,208500.0,3.545,3.5633,3.5359,3.5633,208500.0
2010-08-20 15:30:00,3.9,3.9,3.87,3.89,407000.0,3.5633,3.5633,3.5359,3.5541,407000.0
2010-08-23 09:30:00,3.89,3.94,3.89,3.91,44500.0,3.5541,3.5998,3.5541,3.5724,44500.0
2010-08-23 10:00:00,3.9,3.91,3.89,3.9,153000.0,3.5633,3.5724,3.5541,3.5633,153000.0
2010-08-23 10:30:00,3.9,3.92,3.88,3.88,92000.0,3.5633,3.5816,3.545,3.545,92000.0
2010-08-23 11:00:00,3.88,3.88,3.84,3.86,70500.0,3.545,3.545,3.5085,3.5267,70500.0
2010-08-23 11:30:00,3.86,3.87,3.86,3.86,77000.0,3.5267,3.5359,3.5267,3.5267,77000.0
2010-08-23 12:00:00,3.87,3.9,3.87,3.9,60500.0,3.5359,3.5633,3.5359,3.5633,60500.0
2010-08-23 12:30:00,3.9,3.9,3.89,3.9,67000.0,3.5633,3.5633,3.5541,3.5633,67000.0
2010-08-23 13:00:00,3.9,3.9,3.89,3.9,120500.0,3.5633,3.5633,3.5541,3.5633,120500.0
2010-08-23 13:30:00,3.9,3.9,3.89,3.9,63000.0,3.5633,3.5633,3.5541,3.5633,63000.0
2010-08-23 14:00:00,3.89,3.92,3.89,3.89,152000.0,3.5541,3.5816,3.5541,3.5541,152000.0
2010-08-23 14:30:00,3.9,3.91,3.88,3.88,117000.0,3.5633,3.5724,3.545,3.545,117000.0
2010-08-23 15:00:00,3.88,3.9,3.88,3.89,170500.0,3.545,3.5633,3.545,3.5541,170500.0
2010-08-23 15:30:00,3.89,3.89,3.87,3.87,458000.0,3.5541,3.5541,3.5359,3.5359,458000.0
2010-08-24 09:30:00,3.82,3.83,3.78,3.8,230500.0,3.4902,3.4993,3.4536,3.4719,230500.0
2010-08-24 10:00:00,3.8,3.82,3.78,3.79,325000.0,3.4719,3.4902,3.4536,3.4628,325000.0
2010-08-24 10:30:00,3.79,3.79,3.76,3.76,155500.0,3.4628,3.4628,3.4354,3.4354,155500.0
2010-08-24 11:00:00,3.76,3.77,3.76,3.77,282000.0,3.4354,3.4445,3.4354,3.4445,282000.0
2010-08-24 11:30:00,3.77,3.78,3.76,3.76,204000.0,3.4445,3.4536,3.4354,3.4354,204000.0
2010-08-24 12:00:00,3.76,3.76,3.75,3.75,144000.0,3.4354,3.4354,3.4262,3.4262,144000.0
2010-08-24 12:30:00,3.75,3.76,3.74,3.76,167500.0,3.4262,3.4354,3.4171,3.4354,167500.0
2010-08-24 13:00:00,3.76,3.76,3.74,3.75,196000.0,3.4354,3.4354,3.4171,3.4262,196000.0
2010-08-24 13:30:00,3.75,3.76,3.74,3.74,92500.0,3.4262,3.4354,3.4171,3.4171,92500.0
2010-08-24 14:00:00,3.74,3.74,3.73,3.73,192500.0,3.4171,3.4171,3.408,3.408,192500.0
2010-08-24 14:30:00,3.73,3.75,3.73,3.74,252500.0,3.408,3.4262,3.408,3.4171,252500.0
2010-08-24 15:00:00,3.74,3.77,3.74,3.76,342500.0,3.4171,3.4445,3.4171,3.4354,342500.0
2010-08-24 15:30:00,3.76,3.76,3.73,3.73,368500.0,3.4354,3.4354,3.408,3.408,368500.0
2010-08-25 09:30:00,3.68,3.68,3.6,3.64,249500.0,3.3623,3.3623,3.2892,3.3257,249500.0
2010-08-25 10:00:00,3.64,3.69,3.63,3.67,161500.0,3.3257,3.3714,3.3166,3.3531,161500.0
2010-08-25 10:30:00,3.67,3.68,3.66,3.68,183500.0,3.3531,3.3623,3.344,3.3623,183500.0
2010-08-25 11:00:00,3.68,3.7,3.67,3.69,116000.0,3.3623,3.3805,3.3531,3.3714,116000.0
2010-08-25 11:30:00,3.69,3.7,3.69,3.69,69000.0,3.3714,3.3805,3.3714,3.3714,69000.0
2010-08-25 12:00:00,3.69,3.7,3.68,3.69,92000.0,3.3714,3.3805,3.3623,3.3714,92000.0
2010-08-25 12:30:00,3.69,3.7,3.68,3.7,54500.0,3.3714,3.3805,3.3623,3.3805,54500.0
2010-08-25 13:00:00,3.7,3.7,3.68,3.68,141000.0,3.3805,3.3805,3.3623,3.3623,141000.0
2010-08-25 13:30:00,3.68,3.7,3.68,3.7,165500.0,3.3623,3.3805,3.3623,3.3805,165500.0
2010-08-25 14:00:00,3.69,3.7,3.69,3.7,320000.0,3.3714,3.3805,3.3714,3.3805,320000.0
2010-08-25 14:30:00,3.7,3.73,3.7,3.73,184000.0,3.3805,3.408,3.3805,3.408,184000.0
2010-08-25 15:00:00,3.73,3.74,3.72,3.74,121500.0,3.408,3.4171,3.3988,3.4171,121500.0
2010-08-25 15:30:00,3.73,3.77,3.73,3.75,323000.0,3.408,3.4445,3.408,3.4262,323000.0
2010-08-26 09:30:00,3.75,3.79,3.75,3.78,88500.0,3.4262,3.4628,3.4262,3.4536,88500.0
2010-08-26 10:00:00,3.78,3.8,3.77,3.78,114000.0,3.4536,3.4719,3.4445,3.4536,114000.0
2010-08-26 10:30:00,3.78,3.8,3.78,3.78,150500.0,3.4536,3.4719,3.4536,3.4536,150500.0
2010-08-26 11:00:00,3.78,3.78,3.75,3.77,79500.0,3.4536,3.4536,3.4262,3.4445,79500.0
2010-08-26 11:30:00,3.77,3.77,3.74,3.75,126000.0,3.4445,3.4445,3.4171,3.4262,126000.0
2010-08-26 12:00:00,3.76,3.76,3.75,3.76,57000.0,3.4354,3.4354,3.4262,3.4354,57000.0
2010-08-26 12:30:00,3.76,3.77,3.75,3.76,59500.0,3.4354,3.4445,3.4262,3.4354,59500.0
2010-08-26 13:00:00,3.75,3.76,3.75,3.76,121000.0,3.4262,3.4354,3.4262,3.4354,121000.0
2010-08-26 13:30:00,3.75,3.75,3.74,3.74,34500.0,3.4262,3.4262,3.4171,3.4171,34500.0
2010-08-26 14:00:00,3.74,3.74,3.71,3.72,47000.0,3.4171,3.4171,3.3897,3.3988,47000.0
2010-08-26 14:30:00,3.72,3.72,3.7,3.7,57500.0,3.3988,3.3988,3.3805,3.3805,57500.0
2010-08-26 15:00:00,3.7,3.71,3.69,3.69,235500.0,3.3805,3.3897,3.3714,3.3714,235500.0
2010-08-26 15:30:00,3.69,3.7,3.67,3.68,415500.0,3.3714,3.3805,3.3531,3.3623,415500.0
2010-08-27 09:30:00,3.72,3.73,3.63,3.63,77500.0,3.3988,3.408,3.3166,3.3166,77500.0
2010-08-27 10:00:00,3.64,3.67,3.61,3.67,80000.0,3.3257,3.3531,3.2983,3.3531,80000.0
2010-08-27 10:30:00,3.66,3.68,3.64,3.65,62500.0,3.344,3.3623,3.3257,3.3349,62500.0
2010-08-27 11:00:00,3.66,3.68,3.66,3.67,218000.0,3.344,3.3623,3.344,3.3531,218000.0
2010-08-27 11:30:00,3.68,3.7,3.67,3.7,66500.0,3.3623,3.3805,3.3531,3.3805,66500.0
2010-08-27 12:00:00,3.7,3.72,3.7,3.71,27500.0,3.3805,3.3988,3.3805,3.3897,27500.0
2010-08-27 12:30:00,3.72,3.72,3.7,3.7,84500.0,3.3988,3.3988,3.3805,3.3805,84500.0
2010-08-27 13:00:00,3.7,3.71,3.7,3.71,46500.0,3.3805,3.3897,3.3805,3.3897,46500.0
2010-08-27 13:30:00,3.71,3.72,3.7,3.71,34500.0,3.3897,3.3988,3.3805,3.3897,34500.0
2010-08-27 14:00:00,3.71,3.71,3.69,3.71,70500.0,3.3897,3.3897,3.3714,3.3897,70500.0
2010-08-27 14:30:00,3.71,3.72,3.7,3.71,196500.0,3.3897,3.3988,3.3805,3.3897,196500.0
2010-08-27 15:00:00,3.71,3.73,3.7,3.73,286000.0,3.3897,3.408,3.3805,3.408,286000.0
2010-08-27 15:30:00,3.72,3.76,3.71,3.74,645000.0,3.3988,3.4354,3.3897,3.4171,645000.0
2010-08-30 09:30:00,3.72,3.75,3.7,3.73,61000.0,3.3988,3.4262,3.3805,3.408,61000.0
2010-08-30 10:00:00,3.72,3.73,3.68,3.69,106500.0,3.3988,3.408,3.3623,3.3714,106500.0
2010-08-30 10:30:00,3.68,3.71,3.68,3.7,81000.0,3.3623,3.3897,3.3623,3.3805,81000.0
2010-08-30 11:00:00,3.7,3.72,3.69,3.71,282500.0,3.3805,3.3988,3.3714,3.3897,282500.0
2010-08-30 11:30:00,3.71,3.71,3.68,3.69,49000.0,3.3897,3.3897,3.3623,3.3714,49000.0
2010-08-30 12:00:00,3.69,3.7,3.69,3.69,50500.0,3.3714,3.3805,3.3714,3.3714,50500.0
2010-08-30 12:30:00,3.69,3.71,3.69,3.7,73000.0,3.3714,3.3897,3.3714,3.3805,73000.0
2010-08-30 13:00:00,3.69,3.71,3.68,3.68,55000.0,3.3714,3.3897,3.3623,3.3623,55000.0
2010-08-30 13:30:00,3.69,3.7,3.69,3.7,44500.0,3.3714,3.3805,3.3714,3.3805,44500.0
2010-08-30 14:00:00,3.7,3.7,3.69,3.7,58000.0,3.3805,3.3805,3.3714,3.3805,58000.0
2010-08-30 14:30:00,3.7,3.71,3.69,3.7,59000.0,3.3805,3.3897,3.3714,3.3805,59000.0
2010-08-30 15:00:00,3.7,3.7,3.68,3.69,90500.0,3.3805,3.3805,3.3623,3.3714,90500.0
2010-08-30 15:30:00,3.69,3.7,3.67,3.67,224500.0,3.3714,3.3805,3.3531,3.3531,224500.0
2010-08-31 09:30:00,3.66,3.66,3.63,3.64,26500.0,3.344,3.344,3.3166,3.3257,26500.0
2010-08-31 10:00:00,3.64,3.67,3.64,3.65,30000.0,3.3257,3.3531,3.3257,3.3349,30000.0
2010-08-31 10:30:00,3.65,3.66,3.63,3.65,39000.0,3.3349,3.344,3.3166,3.3349,39000.0
2010-08-31 11:00:00,3.65,3.65,3.63,3.65,55500.0,3.3349,3.3349,3.3166,3.3349,55500.0
2010-08-31 11:30:00,3.65,3.68,3.65,3.67,127500.0,3.3349,3.3623,3.3349,3.3531,127500.0
2010-08-31 12:00:00,3.67,3.68,3.66,3.66,29000.0,3.3531,3.3623,3.344,3.344,29000.0
2010-08-31 12:30:00,3.67,3.67,3.66,3.66,80500.0,3.3531,3.3531,3.344,3.344,80500.0
2010-08-31 13:00:00,3.66,3.69,3.65,3.69,192500.0,3.344,3.3714,3.3349,3.3714,192500.0
2010-08-31 13:30:00,3.69,3.69,3.66,3.66,59000.0,3.3714,3.3714,3.344,3.344,59000.0
2010-08-31 14:00:00,3.67,3.68,3.64,3.65,104000.0,3.3531,3.3623,3.3257,3.3349,104000.0
2010-08-31 14:30:00,3.65,3.65,3.61,3.61,180000.0,3.3349,3.3349,3.2983,3.2983,180000.0
2010-08-31 15:00:00,3.61,3.63,3.61,3.62,148000.0,3.2983,3.3166,3.2983,3.3075,148000.0
2010-08-31 15:30:00,3.63,3.66,3.62,3.63,301000.0,3.3166,3.344,3.3075,3.3166,301000.0
2010-09-01 09:30:00,3.66,3.72,3.66,3.72,47500.0,3.344,3.3988,3.344,3.3988,47500.0
2010-09-01 10:00:00,3.72,3.77,3.72,3.77,66000.0,3.3988,3.4445,3.3988,3.4445,66000.0
2010-09-01 10:30:00,3.76,3.8,3.76,3.79,99000.0,3.4354,3.4719,3.4354,3.4628,99000.0
2010-09-01 11:00:00,3.78,3.79,3.77,3.78,47000.0,3.4536,3.4628,3.4445,3.4536,47000.0
2010-09-01 11:30:00,3.78,3.78,3.76,3.77,168500.0,3.4536,3.4536,3.4354,3.4445,168500.0
2010-09-01 12:00:00,3.77,3.77,3.75,3.75,111000.0,3.4445,3.4445,3.4262,3.4262,111000.0
2010-09-01 12:30:00,3.75,3.75,3.75,3.75,30500.0,3.4262,3.4262,3.4262,3.4262,30500.0
2010-09-01 13:00:00,3.75,3.77,3.74,3.76,69500.0,3.4262,3.4445,3.4171,3.4354,69500.0
2010-09-01 13:30:00,3.76,3.76,3.75,3.75,57000.0,3.4354,3.4354,3.4262,3.4262,57000.0
2010-09-01 14:00:00,3.76,3.76,3.73,3.74,107000.0,3.4354,3.4354,3.408,3.4171,107000.0
2010-09-01 14:30:00,3.74,3.75,3.74,3.74,78500.0,3.4171,3.4262,3.4171,3.4171,78500.0
2010-09-01 15:00:00,3.74,3.75,3.74,3.75,85000.0,3.4171,3.4262,3.4171,3.4262,85000.0
2010-09-01 15:30:00,3.75,3.76,3.74,3.76,375500.0,3.4262,3.4354,3.4171,3.4354,375500.0
2010-09-02 09:30:00,3.75,3.79,3.75,3.79,152500.0,3.4262,3.4628,3.4262,3.4628,152500.0
2010-09-02 10:00:00,3.78,3.79,3.73,3.78,455500.0,3.4536,3.4628,3.408,3.4536,455500.0
2010-09-02 10:30:00,3.78,3.78,3.74,3.74,178000.0,3.4536,3.4536,3.4171,3.4171,178000.0
2010-09-02 11:00:00,3.74,3.75,3.71,3.72,148000.0,3.4171,3.4262,3.3897,3.3988,148000.0
2010-09-02 11:30:00,3.72,3.73,3.71,3.72,110500.0,3.3988,3.408,3.3897,3.3988,110500.0
2010-09-02 12:00:00,3.71,3.72,3.7,3.7,236000.0,3.3897,3.3988,3.3805,3.3805,236000.0
2010-09-02 12:30:00,3.7,3.71,3.68,3.69,189000.0,3.3805,3.3897,3.3623,3.3714,189000.0
2010-09-02 13:00:00,3.69,3.7,3.68,3.69,239000.0,3.3714,3.3805,3.3623,3.3714,239000.0
2010-09-02 13:30:00,3.69,3.71,3.69,3.7,121500.0,3.3714,3.3897,3.3714,3.3805,121500.0
2010-09-02 14:00:00,3.7,3.71,3.69,3.69,151500.0,3.3805,3.3897,3.3714,3.3714,151500.0
2010-09-02 14:30:00,3.69,3.73,3.69,3.72,86500.0,3.3714,3.408,3.3714,3.3988,86500.0
2010-09-02 15:00:00,3.72,3.73,3.71,3.72,289500.0,3.3988,3.408,3.3897,3.3988,289500.0
2010-09-02 15:30:00,3.72,3.73,3.71,3.73,573500.0,3.3988,3.408,3.3897,3.408,573500.0
2010-09-03 09:30:00,3.77,3.81,3.74,3.81,75500.0,3.4445,3.481,3.4171,3.481,75500.0
2010-09-03 10:00:00,3.81,3.83,3.8,3.82,75500.0,3.481,3.4993,3.4719,3.4902,75500.0
2010-09-03 10:30:00,3.81,3.82,3.79,3.82,119000.0,3.481,3.4902,3.4628,3.4902,119000.0
2010-09-03 11:00:00,3.82,3.84,3.82,3.84,103500.0,3.4902,3.5085,3.4902,3.5085,103500.0
2010-09-03 11:30:00,3.83,3.84,3.8,3.81,80500.0,3.4993,3.5085,3.4719,3.481,80500.0
2010-09-03 12:00:00,3.8,3.81,3.8,3.81,33000.0,3.4719,3.481,3.4719,3.481,33000.0
2010-09-03 12:30:00,3.8,3.83,3.8,3.81,92500.0,3.4719,3.4993,3.4719,3.481,92500.0
2010-09-03 13:00:00,3.81,3.82,3.81,3.82,34500.0,3.481,3.4902,3.481,3.4902,34500.0
2010-09-03 13:30:00,3.82,3.83,3.81,3.83,36500.0,3.4902,3.4993,3.481,3.4993,36500.0
2010-09-03 14:00:00,3.83,3.84,3.82,3.83,44500.0,3.4993,3.5085,3.4902,3.4993,44500.0
2010-09-03 14:30:00,3.83,3.84,3.83,3.83,48500.0,3.4993,3.5085,3.4993,3.4993,48500.0
2010-09-03 15:00:00,3.83,3.84,3.82,3.83,85500.0,3.4993,3.5085,3.4902,3.4993,85500.0
2010-09-03 15:30:00,3.83,3.84,3.82,3.82,195000.0,3.4993,3.5085,3.4902,3.4902,195000.0
2010-09-07 09:30:00,3.82,3.86,3.8,3.81,191000.0,3.4902,3.5267,3.4719,3.481,191000.0
2010-09-07 10:00:00,3.81,3.81,3.79,3.79,106500.0,3.481,3.481,3.4628,3.4628,106500.0
2010-09-07 10:30:00,3.79,3.79,3.77,3.78,82000.0,3.4628,3.4628,3.4445,3.4536,82000.0
2010-09-07 11:00:00,3.78,3.79,3.78,3.78,146000.0,3.4536,3.4628,3.4536,3.4536,146000.0
2010-09-07 11:30:00,3.79,3.8,3.78,3.8,93000.0,3.4628,3.4719,3.4536,3.4719,93000.0
2010-09-07 12:00:00,3.8,3.8,3.78,3.78,94000.0,3.4719,3.4719,3.4536,3.4536,94000.0
2010-09-07 12:30:00,3.78,3.78,3.76,3.77,39000.0,3.4536,3.4536,3.4354,3.4445,39000.0
2010-09-07 13:00:00,3.77,3.78,3.77,3.77,51000.0,3.4445,3.4536,3.4445,3.4445,51000.0
2010-09-07 13:30:00,3.77,3.78,3.77,3.78,29000.0,3.4445,3.4536,3.4445,3.4536,29000.0
2010-09-07 14:00:00,3.78,3.78,3.77,3.77,44000.0,3.4536,3.4536,3.4445,3.4445,44000.0
2010-09-07 14:30:00,3.78,3.78,3.76,3.77,103500.0,3.4536,3.4536,3.4354,3.4445,103500.0
2010-09-07 15:00:00,3.76,3.77,3.75,3.76,75000.0,3.4354,3.4445,3.4262,3.4354,75000.0
2010-09-07 15:30:00,3.76,3.76,3.74,3.75,216500.0,3.4354,3.4354,3.4171,3.4262,216500.0
2010-09-08 09:30:00,3.76,3.78,3.74,3.75,92000.0,3.4354,3.4536,3.4171,3.4262,92000.0
2010-09-08 10:00:00,3.75,3.76,3.74,3.75,82500.0,3.4262,3.4354,3.4171,3.4262,82500.0
2010-09-08 10:30:00,3.75,3.77,3.75,3.77,28000.0,3.4262,3.4445,3.4262,3.4445,28000.0
2010-09-08 11:00:00,3.77,3.79,3.77,3.78,74500.0,3.4445,3.4628,3.4445,3.4536,74500.0
2010-09-08 11:30:00,3.78,3.8,3.78,3.8,86000.0,3.4536,3.4719,3.4536,3.4719,86000.0
2010-09-08 12:00:00,3.79,3.81,3.78,3.78,73000.0,3.4628,3.481,3.4536,3.4536,73000.0
2010-09-08 12:30:00,3.78,3.81,3.78,3.8,128000.0,3.4536,3.481,3.4536,3.4719,128000.0
2010-09-08 13:00:00,3.8,3.81,3.8,3.81,145000.0,3.4719,3.481,3.4719,3.481,145000.0
2010-09-08 13:30:00,3.81,3.81,3.78,3.79,54000.0,3.481,3.481,3.4536,3.4628,54000.0
2010-09-08 14:00:00,3.79,3.8,3.78,3.79,64500.0,3.4628,3.4719,3.4536,3.4628,64500.0
2010-09-08 14:30:00,3.79,3.8,3.79,3.79,41000.0,3.4628,3.4719,3.4628,3.4628,41000.0
2010-09-08 15:00:00,3.79,3.8,3.78,3.78,62500.0,3.4628,3.4719,3.4536,3.4536,62500.0
2010-09-08 15:30:00,3.78,3.79,3.78,3.79,238500.0,3.4536,3.4628,3.4536,3.4628,238500.0
2010-09-09 09:30:00,3.84,3.86,3.82,3.82,56500.0,3.5085,3.5267,3.4902,3.4902,56500.0
2010-09-09 10:00:00,3.82,3.86,3.81,3.85,281000.0,3.4902,3.5267,3.481,3.5176,281000.0
2010-09-09 10:30:00,3.85,3.85,3.83,3.83,52500.0,3.5176,3.5176,3.4993,3.4993,52500.0
2010-09-09 11:00:00,3.82,3.87,3.82,3.87,83000.0,3.4902,3.5359,3.4902,3.5359,83000.0
2010-09-09 11:30:00,3.86,3.88,3.86,3.86,74500.0,3.5267,3.545,3.5267,3.5267,74500.0
2010-09-09 12:00:00,3.86,3.88,3.86,3.88,44500.0,3.5267,3.545,3.5267,3.545,44500.0
2010-09-09 12:30:00,3.87,3.87,3.85,3.85,23500.0,3.5359,3.5359,3.5176,3.5176,23500.0
2010-09-09 13:00:00,3.84,3.88,3.84,3.84,220000.0,3.5085,3.545,3.5085,3.5085,220000.0
2010-09-09 13:30:00,3.84,3.85,3.82,3.82,94500.0,3.5085,3.5176,3.4902,3.4902,94500.0
2010-09-09 14:00:00,3.82,3.82,3.8,3.81,185500.0,3.4902,3.4902,3.4719,3.481,185500.0
2010-09-09 14:30:00,3.81,3.82,3.8,3.82,106000.0,3.481,3.4902,3.4719,3.4902,106000.0
2010-09-09 15:00:00,3.81,3.84,3.81,3.84,157000.0,3.481,3.5085,3.481,3.5085,157000.0
2010-09-09 15:30:00,3.84,3.84,3.83,3.84,194000.0,3.5085,3.5085,3.4993,3.5085,194000.0
2010-09-10 09:30:00,3.83,3.87,3.81,3.84,236000.0,3.4993,3.5359,3.481,3.5085,236000.0
2010-09-10 10:00:00,3.84,3.85,3.83,3.83,163000.0,3.5085,3.5176,3.4993,3.4993,163000.0
2010-09-10 10:30:00,3.83,3.83,3.8,3.8,175500.0,3.4993,3.4993,3.4719,3.4719,175500.0
2010-09-10 11:00:00,3.8,3.8,3.79,3.79,125500.0,3.4719,3.4719,3.4628,3.4628,125500.0
2010-09-10 11:30:00,3.79,3.8,3.77,3.78,123500.0,3.4628,3.4719,3.4445,3.4536,123500.0
2010-09-10 12:00:00,3.78,3.78,3.76,3.78,186500.0,3.4536,3.4536,3.4354,3.4536,186500.0
2010-09-10 12:30:00,3.78,3.8,3.77,3.8,130500.0,3.4536,3.4719,3.4445,3.4719,130500.0
2010-09-10 13:00:00,3.8,3.82,3.79,3.82,176500.0,3.4719,3.4902,3.4628,3.4902,176500.0
2010-09-10 13:30:00,3.82,3.83,3.81,3.82,76000.0,3.4902,3.4993,3.481,3.4902,76000.0
2010-09-10 14:00:00,3.81,3.83,3.81,3.83,99000.0,3.481,3.4993,3.481,3.4993,99000.0
2010-09-10 14:30:00,3.83,3.85,3.83,3.83,88000.0,3.4993,3.5176,3.4993,3.4993,88000.0
2010-09-10 15:00:00,3.83,3.84,3.8,3.84,324500.0,3.4993,3.5085,3.4719,3.5085,324500.0
2010-09-10 15:30:00,3.84,3.84,3.83,3.84,402500.0,3.5085,3.5085,3.4993,3.5085,402500.0
2010-09-13 09:30:00,3.88,3.88,3.84,3.85,117500.0,3.545,3.545,3.5085,3.5176,117500.0
2010-09-13 10:00:00,3.85,3.89,3.85,3.88,102500.0,3.5176,3.5541,3.5176,3.545,102500.0
2010-09-13 10:30:00,3.88,3.92,3.88,3.9,99000.0,3.545,3.5816,3.545,3.5633,99000.0
2010-09-13 11:00:00,3.91,3.92,3.9,3.92,41000.0,3.5724,3.5816,3.5633,3.5816,41000.0
2010-09-13 11:30:00,3.92,3.92,3.91,3.92,40500.0,3.5816,3.5816,3.5724,3.5816,40500.0
2010-09-13 12:00:00,3.92,3.92,3.89,3.9,65000.0,3.5816,3.5816,3.5541,3.5633,65000.0
2010-09-13 12:30:00,3.9,3.91,3.9,3.91,70500.0,3.5633,3.5724,3.5633,3.5724,70500.0
2010-09-13 13:00:00,3.91,3.91,3.9,3.9,35500.0,3.5724,3.5724,3.5633,3.5633,35500.0
2010-09-13 13:30:00,3.9,3.9,3.89,3.89,60500.0,3.5633,3.5633,3.5541,3.5541,60500.0
2010-09-13 14:00:00,3.89,3.89,3.88,3.89,106500.0,3.5541,3.5541,3.545,3.5541,106500.0
2010-09-13 14:30:00,3.89,3.91,3.88,3.91,113000.0,3.5541,3.5724,3.545,3.5724,113000.0
2010-09-13 15:00:00,3.91,3.92,3.9,3.92,106000.0,3.5724,3.5816,3.5633,3.5816,106000.0
2010-09-13 15:30:00,3.92,3.93,3.91,3.92,317000.0,3.5816,3.5907,3.5724,3.5816,317000.0
2010-09-14 09:30:00,3.9,3.93,3.9,3.92,113000.0,3.5633,3.5907,3.5633,3.5816,113000.0
2010-09-14 10:00:00,3.92,3.93,3.9,3.9,114500.0,3.5816,3.5907,3.5633,3.5633,114500.0
2010-09-14 10:30:00,3.9,3.92,3.9,3.91,163000.0,3.5633,3.5816,3.5633,3.5724,163000.0
2010-09-14 11:00:00,3.91,3.92,3.9,3.92,189500.0,3.5724,3.5816,3.5633,3.5816,189500.0
2010-09-14 11:30:00,3.92,3.94,3.92,3.94,181000.0,3.5816,3.5998,3.5816,3.5998,181000.0
2010-09-14 12:00:00,3.94,3.95,3.93,3.95,80500.0,3.5998,3.609,3.5907,3.609,80500.0
2010-09-14 12:30:00,3.95,3.97,3.95,3.96,115000.0,3.609,3.6272,3.609,3.6181,115000.0
2010-09-14 13:00:00,3.96,3.98,3.96,3.98,218000.0,3.6181,3.6364,3.6181,3.6364,218000.0
2010-09-14 13:30:00,3.98,3.99,3.96,3.97,170500.0,3.6364,3.6455,3.6181,3.6272,170500.0
2010-09-14 14:00:00,3.97,3.98,3.96,3.98,199000.0,3.6272,3.6364,3.6181,3.6364,199000.0
2010-09-14 14:30:00,3.98,4.0,3.97,3.97,139000.0,3.6364,3.6546,3.6272,3.6272,139000.0
2010-09-14 15:00:00,3.97,3.97,3.96,3.97,238500.0,3.6272,3.6272,3.6181,3.6272,238500.0
2010-09-14 15:30:00,3.96,3.98,3.96,3.97,553000.0,3.6181,3.6364,3.6181,3.6272,553000.0
2010-09-15 09:30:00,3.96,3.97,3.92,3.96,156500.0,3.6181,3.6272,3.5816,3.6181,156500.0
2010-09-15 10:00:00,3.96,3.98,3.95,3.97,111500.0,3.6181,3.6364,3.609,3.6272,111500.0
2010-09-15 10:30:00,3.97,4.0,3.97,4.0,95000.0,3.6272,3.6546,3.6272,3.6546,95000.0
2010-09-15 11:00:00,4.0,4.0,3.98,3.99,95500.0,3.6546,3.6546,3.6364,3.6455,95500.0
2010-09-15 11:30:00,3.99,4.01,3.99,4.01,134500.0,3.6455,3.6638,3.6455,3.6638,134500.0
2010-09-15 12:00:00,4.01,4.01,4.0,4.01,45000.0,3.6638,3.6638,3.6546,3.6638,45000.0
2010-09-15 12:30:00,4.0,4.01,3.99,3.99,52000.0,3.6546,3.6638,3.6455,3.6455,52000.0
2010-09-15 13:00:00,3.99,4.01,3.99,4.0,60000.0,3.6455,3.6638,3.6455,3.6546,60000.0
2010-09-15 13:30:00,4.0,4.0,3.99,4.0,78500.0,3.6546,3.6546,3.6455,3.6546,78500.0
2010-09-15 14:00:00,4.0,4.0,3.98,3.99,92500.0,3.6546,3.6546,3.6364,3.6455,92500.0
2010-09-15 14:30:00,3.99,4.0,3.97,3.99,138500.0,3.6455,3.6546,3.6272,3.6455,138500.0
2010-09-15 15:00:00,3.99,4.0,3.98,4.0,135000.0,3.6455,3.6546,3.6364,3.6546,135000.0
2010-09-15 15:30:00,4.0,4.01,3.98,4.0,367000.0,3.6546,3.6638,3.6364,3.6546,367000.0
2010-09-16 09:30:00,4.01,4.01,4.0,4.0,92500.0,3.6638,3.6638,3.6546,3.6546,92500.0
2010-09-16 10:00:00,4.0,4.0,3.98,3.99,176000.0,3.6546,3.6546,3.6364,3.6455,176000.0
2010-09-16 10:30:00,3.99,3.99,3.97,3.97,43500.0,3.6455,3.6455,3.6272,3.6272,43500.0
2010-09-16 11:00:00,3.97,3.98,3.95,3.95,73500.0,3.6272,3.6364,3.609,3.609,73500.0
2010-09-16 11:30:00,3.95,3.95,3.94,3.94,40500.0,3.609,3.609,3.5998,3.5998,40500.0
2010-09-16 12:00:00,3.94,3.94,3.92,3.93,94500.0,3.5998,3.5998,3.5816,3.5907,94500.0
2010-09-16 12:30:00,3.92,3.94,3.92,3.94,27000.0,3.5816,3.5998,3.5816,3.5998,27000.0
2010-09-16 13:00:00,3.93,3.94,3.92,3.94,96500.0,3.5907,3.5998,3.5816,3.5998,96500.0
2010-09-16 13:30:00,3.94,3.94,3.94,3.94,70000.0,3.5998,3.5998,3.5998,3.5998,70000.0
2010-09-16 14:00:00,3.94,3.96,3.94,3.96,98500.0,3.5998,3.6181,3.5998,3.6181,98500.0
2010-09-16 14:30:00,3.96,3.97,3.96,3.97,121500.0,3.6181,3.6272,3.6181,3.6272,121500.0
2010-09-16 15:00:00,3.96,3.98,3.96,3.97,121500.0,3.6181,3.6364,3.6181,3.6272,121500.0
2010-09-16 15:30:00,3.97,3.97,3.96,3.96,169000.0,3.6272,3.6272,3.6181,3.6181,169000.0
2010-09-17 09:30:00,4.01,4.01,3.93,3.96,568000.0,3.6638,3.6638,3.5907,3.6181,568000.0
2010-09-17 10:00:00,3.96,3.97,3.94,3.96,62500.0,3.6181,3.6272,3.5998,3.6181,62500.0
2010-09-17 10:30:00,3.96,3.98,3.95,3.97,47500.0,3.6181,3.6364,3.609,3.6272,47500.0
2010-09-17 11:00:00,3.97,3.99,3.97,3.98,56000.0,3.6272,3.6455,3.6272,3.6364,56000.0
2010-09-17 11:30:00,3.98,3.99,3.98,3.99,44500.0,3.6364,3.6455,3.6364,3.6455,44500.0
2010-09-17 12:00:00,3.99,4.0,3.99,3.99,47000.0,3.6455,3.6546,3.6455,3.6455,47000.0
2010-09-17 12:30:00,3.99,3.99,3.97,3.97,121000.0,3.6455,3.6455,3.6272,3.6272,121000.0
2010-09-17 13:00:00,3.97,3.98,3.97,3.97,126000.0,3.6272,3.6364,3.6272,3.6272,126000.0
2010-09-17 13:30:00,3.97,3.97,3.96,3.96,87000.0,3.6272,3.6272,3.6181,3.6181,87000.0
2010-09-17 14:00:00,3.96,3.98,3.96,3.98,30500.0,3.6181,3.6364,3.6181,3.6364,30500.0
2010-09-17 14:30:00,3.98,3.99,3.97,3.98,57500.0,3.6364,3.6455,3.6272,3.6364,57500.0
2010-09-17 15:00:00,3.98,3.99,3.97,3.98,99500.0,3.6364,3.6455,3.6272,3.6364,99500.0
2010-09-17 15:30:00,3.98,4.01,3.98,3.99,595000.0,3.6364,3.6638,3.6364,3.6455,595000.0
2010-09-20 09:30:00,3.99,4.02,3.99,4.02,207500.0,3.6455,3.6729,3.6455,3.6729,207500.0
2010-09-20 10:00:00,4.02,4.08,4.01,4.08,163000.0,3.6729,3.7277,3.6638,3.7277,163000.0
2010-09-20 10:30:00,4.07,4.08,4.06,4.08,229000.0,3.7186,3.7277,3.7095,3.7277,229000.0
2010-09-20 11:00:00,4.09,4.09,4.03,4.05,155500.0,3.7369,3.7369,3.6821,3.7003,155500.0
2010-09-20 11:30:00,4.05,4.06,4.04,4.06,69000.0,3.7003,3.7095,3.6912,3.7095,69000.0
2010-09-20 12:00:00,4.06,4.06,4.04,4.05,47500.0,3.7095,3.7095,3.6912,3.7003,47500.0
2010-09-20 12:30:00,4.05,4.07,4.04,4.06,102000.0,3.7003,3.7186,3.6912,3.7095,102000.0
2010-09-20 13:00:00,4.06,4.06,4.04,4.04,49500.0,3.7095,3.7095,3.6912,3.6912,49500.0
2010-09-20 13:30:00,4.04,4.05,4.03,4.05,56000.0,3.6912,3.7003,3.6821,3.7003,56000.0
2010-09-20 14:00:00,4.04,4.06,4.02,4.05,82500.0,3.6912,3.7095,3.6729,3.7003,82500.0
2010-09-20 14:30:00,4.05,4.06,4.04,4.05,90500.0,3.7003,3.7095,3.6912,3.7003,90500.0
2010-09-20 15:00:00,4.05,4.07,4.05,4.05,173500.0,3.7003,3.7186,3.7003,3.7003,173500.0
2010-09-20 15:30:00,4.05,4.09,4.05,4.08,393000.0,3.7003,3.7369,3.7003,3.7277,393000.0
2010-09-21 09:30:00,4.07,4.07,4.03,4.05,95000.0,3.7186,3.7186,3.6821,3.7003,95000.0
2010-09-21 10:00:00,4.05,4.06,4.02,4.04,80500.0,3.7003,3.7095,3.6729,3.6912,80500.0
2010-09-21 10:30:00,4.04,4.05,4.03,4.04,63500.0,3.6912,3.7003,3.6821,3.6912,63500.0
2010-09-21 11:00:00,4.04,4.05,4.02,4.02,74000.0,3.6912,3.7003,3.6729,3.6729,74000.0
2010-09-21 11:30:00,4.02,4.06,4.02,4.06,63000.0,3.6729,3.7095,3.6729,3.7095,63000.0
2010-09-21 12:00:00,4.06,4.07,4.03,4.03,88000.0,3.7095,3.7186,3.6821,3.6821,88000.0
2010-09-21 12:30:00,4.03,4.04,4.03,4.03,43000.0,3.6821,3.6912,3.6821,3.6821,43000.0
2010-09-21 13:00:00,4.03,4.04,4.02,4.03,44000.0,3.6821,3.6912,3.6729,3.6821,44000.0
2010-09-21 13:30:00,4.03,4.03,4.01,4.02,86500.0,3.6821,3.6821,3.6638,3.6729,86500.0
2010-09-21 14:00:00,4.02,4.05,4.01,4.03,106000.0,3.6729,3.7003,3.6638,3.6821,106000.0
2010-09-21 14:30:00,4.03,4.06,4.02,4.03,160500.0,3.6821,3.7095,3.6729,3.6821,160500.0
2010-09-21 15:00:00,4.03,4.05,4.02,4.03,90500.0,3.6821,3.7003,3.6729,3.6821,90500.0
2010-09-21 15:30:00,4.03,4.05,4.01,4.03,260500.0,3.6821,3.7003,3.6638,3.6821,260500.0
2010-09-22 09:30:00,4.03,4.07,4.02,4.05,41500.0,3.6821,3.7186,3.6729,3.7003,41500.0
2010-09-22 10:00:00,4.05,4.06,4.03,4.03,71500.0,3.7003,3.7095,3.6821,3.6821,71500.0
2010-09-22 10:30:00,4.03,4.05,4.01,4.05,132500.0,3.6821,3.7003,3.6638,3.7003,132500.0
2010-09-22 11:00:00,4.05,4.05,4.01,4.01,128500.0,3.7003,3.7003,3.6638,3.6638,128500.0
2010-09-22 11:30:00,4.01,4.03,4.01,4.03,131000.0,3.6638,3.6821,3.6638,3.6821,131000.0
2010-09-22 12:00:00,4.03,4.04,4.02,4.02,117000.0,3.6821,3.6912,3.6729,3.6729,117000.0
2010-09-22 12:30:00,4.02,4.03,4.01,4.02,64500.0,3.6729,3.6821,3.6638,3.6729,64500.0
2010-09-22 13:00:00,4.02,4.03,4.0,4.03,72500.0,3.6729,3.6821,3.6546,3.6821,72500.0
2010-09-22 13:30:00,4.03,4.04,4.03,4.04,57500.0,3.6821,3.6912,3.6821,3.6912,57500.0
2010-09-22 14:00:00,4.04,4.04,4.03,4.04,67500.0,3.6912,3.6912,3.6821,3.6912,67500.0
2010-09-22 14:30:00,4.04,4.06,4.04,4.05,98500.0,3.6912,3.7095,3.6912,3.7003,98500.0
2010-09-22 15:00:00,4.05,4.05,4.03,4.03,138500.0,3.7003,3.7003,3.6821,3.6821,138500.0
2010-09-22 15:30:00,4.03,4.04,4.02,4.04,227000.0,3.6821,3.6912,3.6729,3.6912,227000.0
2010-09-23 09:30:00,4.01,4.03,4.0,4.01,58500.0,3.6638,3.6821,3.6546,3.6638,58500.0
2010-09-23 10:00:00,4.01,4.03,4.0,4.02,77000.0,3.6638,3.6821,3.6546,3.6729,77000.0
2010-09-23 10:30:00,4.02,4.04,4.01,4.01,102000.0,3.6729,3.6912,3.6638,3.6638,102000.0
2010-09-23 11:00:00,4.01,4.02,4.0,4.02,78000.0,3.6638,3.6729,3.6546,3.6729,78000.0
2010-09-23 11:30:00,4.02,4.02,4.0,4.01,152000.0,3.6729,3.6729,3.6546,3.6638,152000.0
2010-09-23 12:00:00,4.0,4.01,4.0,4.0,33500.0,3.6546,3.6638,3.6546,3.6546,33500.0
2010-09-23 12:30:00,4.0,4.0,3.97,3.98,102500.0,3.6546,3.6546,3.6272,3.6364,102500.0
2010-09-23 13:00:00,3.98,3.99,3.97,3.98,51500.0,3.6364,3.6455,3.6272,3.6364,51500.0
2010-09-23 13:30:00,3.97,3.98,3.96,3.97,75000.0,3.6272,3.6364,3.6181,3.6272,75000.0
2010-09-23 14:00:00,3.97,3.98,3.96,3.97,58000.0,3.6272,3.6364,3.6181,3.6272,58000.0
2010-09-23 14:30:00,3.97,3.98,3.95,3.95,118000.0,3.6272,3.6364,3.609,3.609,118000.0
2010-09-23 15:00:00,3.95,3.97,3.95,3.96,138500.0,3.609,3.6272,3.609,3.6181,138500.0
2010-09-23 15:30:00,3.96,3.96,3.95,3.96,381000.0,3.6181,3.6181,3.609,3.6181,381000.0
2010-09-24 09:30:00,4.02,4.04,4.0,4.02,80000.0,3.6729,3.6912,3.6546,3.6729,80000.0
2010-09-24 10:00:00,4.02,4.06,4.01,4.05,83500.0,3.6729,3.7095,3.6638,3.7003,83500.0
2010-09-24 10:30:00,4.05,4.07,4.04,4.05,75500.0,3.7003,3.7186,3.6912,3.7003,75500.0
2010-09-24 11:00:00,4.05,4.06,4.04,4.04,99500.0,3.7003,3.7095,3.6912,3.6912,99500.0
2010-09-24 11:30:00,4.05,4.05,4.04,4.05,45500.0,3.7003,3.7003,3.6912,3.7003,45500.0
2010-09-24 12:00:00,4.05,4.05,4.05,4.05,46000.0,3.7003,3.7003,3.7003,3.7003,46000.0
2010-09-24 12:30:00,4.05,4.07,4.05,4.06,36500.0,3.7003,3.7186,3.7003,3.7095,36500.0
2010-09-24 13:00:00,4.06,4.08,4.06,4.08,55000.0,3.7095,3.7277,3.7095,3.7277,55000.0
2010-09-24 13:30:00,4.08,4.09,4.07,4.07,51000.0,3.7277,3.7369,3.7186,3.7186,51000.0
2010-09-24 14:00:00,4.07,4.07,4.04,4.05,75000.0,3.7186,3.7186,3.6912,3.7003,75000.0
2010-09-24 14:30:00,4.05,4.06,4.05,4.06,86000.0,3.7003,3.7095,3.7003,3.7095,86000.0
2010-09-24 15:00:00,4.06,4.07,4.06,4.06,168500.0,3.7095,3.7186,3.7095,3.7095,168500.0
2010-09-24 15:30:00,4.06,4.08,4.06,4.07,271500.0,3.7095,3.7277,3.7095,3.7186,271500.0
2010-09-27 09:30:00,4.07,4.08,4.02,4.05,85000.0,3.7186,3.7277,3.6729,3.7003,85000.0
2010-09-27 10:00:00,4.06,4.1,4.06,4.1,85500.0,3.7095,3.746,3.7095,3.746,85500.0
2010-09-27 10:30:00,4.09,4.1,4.07,4.1,76500.0,3.7369,3.746,3.7186,3.746,76500.0
2010-09-27 11:00:00,4.09,4.09,4.04,4.07,98500.0,3.7369,3.7369,3.6912,3.7186,98500.0
2010-09-27 11:30:00,4.07,4.1,4.06,4.09,102000.0,3.7186,3.746,3.7095,3.7369,102000.0
2010-09-27 12:00:00,4.09,4.1,4.08,4.08,98000.0,3.7369,3.746,3.7277,3.7277,98000.0
2010-09-27 12:30:00,4.08,4.09,4.04,4.04,91500.0,3.7277,3.7369,3.6912,3.6912,91500.0
2010-09-27 13:00:00,4.04,4.09,4.04,4.09,117000.0,3.6912,3.7369,3.6912,3.7369,117000.0
2010-09-27 13:30:00,4.09,4.1,4.07,4.08,169000.0,3.7369,3.746,3.7186,3.7277,169000.0
2010-09-27 14:00:00,4.08,4.09,4.07,4.09,81000.0,3.7277,3.7369,3.7186,3.7369,81000.0
2010-09-27 14:30:00,4.09,4.1,4.08,4.08,75000.0,3.7369,3.746,3.7277,3.7277,75000.0
2010-09-27 15:00:00,4.08,4.1,4.07,4.09,90500.0,3.7277,3.746,3.7186,3.7369,90500.0
2010-09-27 15:30:00,4.09,4.09,4.07,4.08,183500.0,3.7369,3.7369,3.7186,3.7277,183500.0
2010-09-28 09:30:00,4.1,4.12,4.08,4.12,227500.0,3.746,3.7643,3.7277,3.7643,227500.0
2010-09-28 10:00:00,4.11,4.12,4.05,4.05,218500.0,3.7551,3.7643,3.7003,3.7003,218500.0
2010-09-28 10:30:00,4.05,4.07,4.05,4.07,137000.0,3.7003,3.7186,3.7003,3.7186,137000.0
2010-09-28 11:00:00,4.08,4.11,4.07,4.1,115500.0,3.7277,3.7551,3.7186,3.746,115500.0
2010-09-28 11:30:00,4.1,4.11,4.08,4.09,179000.0,3.746,3.7551,3.7277,3.7369,179000.0
2010-09-28 12:00:00,4.09,4.11,4.08,4.09,120500.0,3.7369,3.7551,3.7277,3.7369,120500.0
2010-09-28 12:30:00,4.09,4.1,4.09,4.1,124000.0,3.7369,3.746,3.7369,3.746,124000.0
2010-09-28 13:00:00,4.1,4.1,4.08,4.09,121000.0,3.746,3.746,3.7277,3.7369,121000.0
2010-09-28 13:30:00,4.09,4.1,4.08,4.1,77000.0,3.7369,3.746,3.7277,3.746,77000.0
2010-09-28 14:00:00,4.1,4.1,4.08,4.09,118500.0,3.746,3.746,3.7277,3.7369,118500.0
2010-09-28 14:30:00,4.09,4.09,4.06,4.07,110500.0,3.7369,3.7369,3.7095,3.7186,110500.0
2010-09-28 15:00:00,4.07,4.12,4.07,4.11,104500.0,3.7186,3.7643,3.7186,3.7551,104500.0
2010-09-28 15:30:00,4.11,4.16,4.11,4.15,494000.0,3.7551,3.8008,3.7551,3.7917,494000.0
2010-09-29 09:30:00,4.13,4.17,4.09,4.13,59000.0,3.7734,3.81,3.7369,3.7734,59000.0
2010-09-29 10:00:00,4.13,4.15,4.12,4.14,70000.0,3.7734,3.7917,3.7643,3.7826,70000.0
2010-09-29 10:30:00,4.15,4.16,4.13,4.15,69000.0,3.7917,3.8008,3.7734,3.7917,69000.0
2010-09-29 11:00:00,4.16,4.18,4.15,4.18,57000.0,3.8008,3.8191,3.7917,3.8191,57000.0
2010-09-29 11:30:00,4.18,4.2,4.17,4.18,51500.0,3.8191,3.8374,3.81,3.8191,51500.0
2010-09-29 12:00:00,4.18,4.2,4.17,4.19,61500.0,3.8191,3.8374,3.81,3.8282,61500.0
2010-09-29 12:30:00,4.19,4.21,4.18,4.2,62500.0,3.8282,3.8465,3.8191,3.8374,62500.0
2010-09-29 13:00:00,4.2,4.2,4.18,4.19,47000.0,3.8374,3.8374,3.8191,3.8282,47000.0
2010-09-29 13:30:00,4.19,4.2,4.18,4.2,172000.0,3.8282,3.8374,3.8191,3.8374,172000.0
2010-09-29 14:00:00,4.19,4.19,4.19,4.19,42000.0,3.8282,3.8282,3.8282,3.8282,42000.0
2010-09-29 14:30:00,4.19,4.19,4.18,4.18,37000.0,3.8282,3.8282,3.8191,3.8191,37000.0
2010-09-29 15:00:00,4.18,4.18,4.17,4.18,118500.0,3.8191,3.8191,3.81,3.8191,118500.0
2010-09-29 15:30:00,4.18,4.22,4.16,4.2,552500.0,3.8191,3.8557,3.8008,3.8374,552500.0
2010-09-30 09:30:00,4.23,4.25,4.2,4.25,151000.0,3.8648,3.8831,3.8374,3.8831,151000.0
2010-09-30 10:00:00,4.25,4.25,4.21,4.21,93500.0,3.8831,3.8831,3.8465,3.8465,93500.0
2010-09-30 10:30:00,4.21,4.22,4.16,4.17,162500.0,3.8465,3.8557,3.8008,3.81,162500.0
2010-09-30 11:00:00,4.17,4.17,4.09,4.1,254500.0,3.81,3.81,3.7369,3.746,254500.0
2010-09-30 11:30:00,4.09,4.1,4.07,4.1,202500.0,3.7369,3.746,3.7186,3.746,202500.0
2010-09-30 12:00:00,4.11,4.14,4.1,4.14,191000.0,3.7551,3.7826,3.746,3.7826,191000.0
2010-09-30 12:30:00,4.14,4.18,4.13,4.18,139500.0,3.7826,3.8191,3.7734,3.8191,139500.0
2010-09-30 13:00:00,4.19,4.2,4.18,4.2,127000.0,3.8282,3.8374,3.8191,3.8374,127000.0
2010-09-30 13:30:00,4.2,4.2,4.19,4.19,65000.0,3.8374,3.8374,3.8282,3.8282,65000.0
2010-09-30 14:00:00,4.19,4.2,4.17,4.18,115500.0,3.8282,3.8374,3.81,3.8191,115500.0
2010-09-30 14:30:00,4.18,4.19,4.18,4.18,105500.0,3.8191,3.8282,3.8191,3.8191,105500.0
2010-09-30 15:00:00,4.18,4.2,4.17,4.19,185000.0,3.8191,3.8374,3.81,3.8282,185000.0
2010-09-30 15:30:00,4.19,4.21,4.19,4.19,654000.0,3.8282,3.8465,3.8282,3.8282,654000.0
2010-10-01 09:30:00,4.24,4.24,4.21,4.23,66500.0,3.8739,3.8739,3.8465,3.8648,66500.0
2010-10-01 10:00:00,4.23,4.24,4.21,4.23,102000.0,3.8648,3.8739,3.8465,3.8648,102000.0
2010-10-01 10:30:00,4.23,4.24,4.22,4.23,98000.0,3.8648,3.8739,3.8557,3.8648,98000.0
2010-10-01 11:00:00,4.23,4.23,4.21,4.22,114000.0,3.8648,3.8648,3.8465,3.8557,114000.0
2010-10-01 11:30:00,4.22,4.25,4.22,4.23,134500.0,3.8557,3.8831,3.8557,3.8648,134500.0
2010-10-01 12:00:00,4.23,4.23,4.22,4.23,100000.0,3.8648,3.8648,3.8557,3.8648,100000.0
2010-10-01 12:30:00,4.23,4.23,4.22,4.22,102500.0,3.8648,3.8648,3.8557,3.8557,102500.0
2010-10-01 13:00:00,4.22,4.24,4.22,4.24,139500.0,3.8557,3.8739,3.8557,3.8739,139500.0
2010-10-01 13:30:00,4.24,4.24,4.22,4.22,100000.0,3.8739,3.8739,3.8557,3.8557,100000.0
2010-10-01 14:00:00,4.22,4.24,4.22,4.23,87000.0,3.8557,3.8739,3.8557,3.8648,87000.0
2010-10-01 14:30:00,4.23,4.24,4.22,4.23,332000.0,3.8648,3.8739,3.8557,3.8648,332000.0
2010-10-01 15:00:00,4.23,4.23,4.22,4.23,217000.0,3.8648,3.8648,3.8557,3.8648,217000.0
2010-10-01 15:30:00,4.23,4.24,4.22,4.24,266000.0,3.8648,3.8739,3.8557,3.8739,266000.0
2010-10-04 09:30:00,4.22,4.24,4.21,4.22,72500.0,3.8557,3.8739,3.8465,3.8557,72500.0
2010-10-04 10:00:00,4.22,4.24,4.2,4.22,76500.0,3.8557,3.8739,3.8374,3.8557,76500.0
2010-10-04 10:30:00,4.22,4.23,4.2,4.22,87500.0,3.8557,3.8648,3.8374,3.8557,87500.0
2010-10-04 11:00:00,4.22,4.22,4.18,4.18,269500.0,3.8557,3.8557,3.8191,3.8191,269500.0
2010-10-04 11:30:00,4.19,4.2,4.16,4.16,114500.0,3.8282,3.8374,3.8008,3.8008,114500.0
2010-10-04 12:00:00,4.16,4.16,4.13,4.13,162000.0,3.8008,3.8008,3.7734,3.7734,162000.0
2010-10-04 12:30:00,4.13,4.14,4.11,4.12,123000.0,3.7734,3.7826,3.7551,3.7643,123000.0
2010-10-04 13:00:00,4.13,4.15,4.12,4.14,62500.0,3.7734,3.7917,3.7643,3.7826,62500.0
2010-10-04 13:30:00,4.14,4.14,4.12,4.13,35000.0,3.7826,3.7826,3.7643,3.7734,35000.0
2010-10-04 14:00:00,4.14,4.14,4.11,4.11,37500.0,3.7826,3.7826,3.7551,3.7551,37500.0
2010-10-04 14:30:00,4.11,4.13,4.11,4.13,64000.0,3.7551,3.7734,3.7551,3.7734,64000.0
2010-10-04 15:00:00,4.12,4.14,4.12,4.13,108000.0,3.7643,3.7826,3.7643,3.7734,108000.0
2010-10-04 15:30:00,4.13,4.14,4.12,4.14,201000.0,3.7734,3.7826,3.7643,3.7826,201000.0
2010-10-05 09:30:00,4.18,4.19,4.16,4.17,28500.0,3.8191,3.8282,3.8008,3.81,28500.0
2010-10-05 10:00:00,4.18,4.22,4.17,4.22,44000.0,3.8191,3.8557,3.81,3.8557,44000.0
2010-10-05 10:30:00,4.22,4.25,4.22,4.23,61500.0,3.8557,3.8831,3.8557,3.8648,61500.0
2010-10-05 11:00:00,4.23,4.24,4.22,4.23,34000.0,3.8648,3.8739,3.8557,3.8648,34000.0
2010-10-05 11:30:00,4.23,4.25,4.23,4.24,40500.0,3.8648,3.8831,3.8648,3.8739,40500.0
2010-10-05 12:00:00,4.24,4.25,4.24,4.25,26000.0,3.8739,3.8831,3.8739,3.8831,26000.0
2010-10-05 12:30:00,4.25,4.25,4.24,4.24,59000.0,3.8831,3.8831,3.8739,3.8739,59000.0
2010-10-05 13:00:00,4.24,4.25,4.24,4.24,79500.0,3.8739,3.8831,3.8739,3.8739,79500.0
2010-10-05 13:30:00,4.24,4.24,4.22,4.23,73500.0,3.8739,3.8739,3.8557,3.8648,73500.0
2010-10-05 14:00:00,4.23,4.24,4.22,4.23,40500.0,3.8648,3.8739,3.8557,3.8648,40500.0
2010-10-05 14:30:00,4.23,4.24,4.22,4.23,61000.0,3.8648,3.8739,3.8557,3.8648,61000.0
2010-10-05 15:00:00,4.23,4.24,4.23,4.24,98500.0,3.8648,3.8739,3.8648,3.8739,98500.0
2010-10-05 15:30:00,4.23,4.24,4.22,4.22,186000.0,3.8648,3.8739,3.8557,3.8557,186000.0
2010-10-06 09:30:00,4.23,4.23,4.21,4.21,110500.0,3.8648,3.8648,3.8465,3.8465,110500.0
2010-10-06 10:00:00,4.21,4.22,4.21,4.22,68000.0,3.8465,3.8557,3.8465,3.8557,68000.0
2010-10-06 10:30:00,4.21,4.22,4.2,4.21,37500.0,3.8465,3.8557,3.8374,3.8465,37500.0
2010-10-06 11:00:00,4.21,4.21,4.2,4.21,130000.0,3.8465,3.8465,3.8374,3.8465,130000.0
2010-10-06 11:30:00,4.21,4.23,4.21,4.22,62000.0,3.8465,3.8648,3.8465,3.8557,62000.0
2010-10-06 12:00:00,4.22,4.22,4.21,4.22,25500.0,3.8557,3.8557,3.8465,3.8557,25500.0
2010-10-06 12:30:00,4.22,4.23,4.21,4.21,65500.0,3.8557,3.8648,3.8465,3.8465,65500.0
2010-10-06 13:00:00,4.21,4.21,4.19,4.2,42500.0,3.8465,3.8465,3.8282,3.8374,42500.0
2010-10-06 13:30:00,4.2,4.2,4.19,4.2,33000.0,3.8374,3.8374,3.8282,3.8374,33000.0
2010-10-06 14:00:00,4.2,4.2,4.18,4.18,46000.0,3.8374,3.8374,3.8191,3.8191,46000.0
2010-10-06 14:30:00,4.18,4.19,4.18,4.18,50500.0,3.8191,3.8282,3.8191,3.8191,50500.0
2010-10-06 15:00:00,4.18,4.19,4.18,4.18,78000.0,3.8191,3.8282,3.8191,3.8191,78000.0
2010-10-06 15:30:00,4.18,4.2,4.18,4.2,152000.0,3.8191,3.8374,3.8191,3.8374,152000.0
2010-10-07 09:30:00,4.19,4.24,4.15,4.23,111500.0,3.8282,3.8739,3.7917,3.8648,111500.0
2010-10-07 10:00:00,4.22,4.24,4.21,4.24,81500.0,3.8557,3.8739,3.8465,3.8739,81500.0
2010-10-07 10:30:00,4.25,4.25,4.23,4.24,43500.0,3.8831,3.8831,3.8648,3.8739,43500.0
2010-10-07 11:00:00,4.24,4.24,4.2,4.21,47500.0,3.8739,3.8739,3.8374,3.8465,47500.0
2010-10-07 11:30:00,4.21,4.23,4.21,4.23,37500.0,3.8465,3.8648,3.8465,3.8648,37500.0
2010-10-07 12:00:00,4.23,4.23,4.22,4.23,38500.0,3.8648,3.8648,3.8557,3.8648,38500.0
2010-10-07 12:30:00,4.22,4.23,4.22,4.23,99000.0,3.8557,3.8648,3.8557,3.8648,99000.0
2010-10-07 13:00:00,4.23,4.25,4.22,4.24,98500.0,3.8648,3.8831,3.8557,3.8739,98500.0
2010-10-07 13:30:00,4.25,4.26,4.22,4.25,141000.0,3.8831,3.8922,3.8557,3.8831,141000.0
2010-10-07 14:00:00,4.25,4.27,4.24,4.26,183500.0,3.8831,3.9013,3.8739,3.8922,183500.0
2010-10-07 14:30:00,4.27,4.27,4.26,4.27,100000.0,3.9013,3.9013,3.8922,3.9013,100000.0
2010-10-07 15:00:00,4.27,4.27,4.26,4.26,75500.0,3.9013,3.9013,3.8922,3.8922,75500.0
2010-10-07 15:30:00,4.26,4.26,4.24,4.25,119500.0,3.8922,3.8922,3.8739,3.8831,119500.0
2010-10-08 09:30:00,4.26,4.26,4.23,4.26,22500.0,3.8922,3.8922,3.8648,3.8922,22500.0
2010-10-08 10:00:00,4.26,4.26,4.21,4.21,40000.0,3.8922,3.8922,3.8465,3.8465,40000.0
2010-10-08 10:30:00,4.21,4.23,4.2,4.22,27500.0,3.8465,3.8648,3.8374,3.8557,27500.0
2010-10-08 11:00:00,4.22,4.26,4.22,4.26,42000.0,3.8557,3.8922,3.8557,3.8922,42000.0
2010-10-08 11:30:00,4.26,4.28,4.26,4.27,15500.0,3.8922,3.9105,3.8922,3.9013,15500.0
2010-10-08 12:00:00,4.27,4.27,4.26,4.26,14000.0,3.9013,3.9013,3.8922,3.8922,14000.0
2010-10-08 12:30:00,4.26,4.28,4.26,4.28,20000.0,3.8922,3.9105,3.8922,3.9105,20000.0
2010-10-08 13:00:00,4.29,4.3,4.28,4.3,32500.0,3.9196,3.9287,3.9105,3.9287,32500.0
2010-10-08 13:30:00,4.3,4.3,4.29,4.29,23500.0,3.9287,3.9287,3.9196,3.9196,23500.0
2010-10-08 14:00:00,4.29,4.31,4.28,4.31,109500.0,3.9196,3.9379,3.9105,3.9379,109500.0
2010-10-08 14:30:00,4.31,4.32,4.3,4.3,56000.0,3.9379,3.947,3.9287,3.9287,56000.0
2010-10-08 15:00:00,4.31,4.32,4.3,4.3,87000.0,3.9379,3.947,3.9287,3.9287,87000.0
2010-10-08 15:30:00,4.3,4.31,4.27,4.28,232500.0,3.9287,3.9379,3.9013,3.9105,232500.0
2010-10-11 09:30:00,4.27,4.31,4.25,4.26,53500.0,3.9013,3.9379,3.8831,3.8922,53500.0
2010-10-11 10:00:00,4.26,4.3,4.26,4.3,55000.0,3.8922,3.9287,3.8922,3.9287,55000.0
2010-10-11 10:30:00,4.31,4.31,4.28,4.28,46000.0,3.9379,3.9379,3.9105,3.9105,46000.0
2010-10-11 11:00:00,4.28,4.3,4.28,4.3,28000.0,3.9105,3.9287,3.9105,3.9287,28000.0
2010-10-11 11:30:00,4.31,4.32,4.31,4.31,37000.0,3.9379,3.947,3.9379,3.9379,37000.0
2010-10-11 12:00:00,4.32,4.32,4.31,4.31,51500.0,3.947,3.947,3.9379,3.9379,51500.0
2010-10-11 12:30:00,4.31,4.33,4.31,4.32,24500.0,3.9379,3.9562,3.9379,3.947,24500.0
2010-10-11 13:00:00,4.32,4.33,4.31,4.32,17500.0,3.947,3.9562,3.9379,3.947,17500.0
2010-10-11 13:30:00,4.32,4.33,4.32,4.32,24500.0,3.947,3.9562,3.947,3.947,24500.0
2010-10-11 14:00:00,4.32,4.32,4.31,4.32,32000.0,3.947,3.947,3.9379,3.947,32000.0
2010-10-11 14:30:00,4.32,4.32,4.31,4.31,46000.0,3.947,3.947,3.9379,3.9379,46000.0
2010-10-11 15:00:00,4.31,4.32,4.3,4.31,50500.0,3.9379,3.947,3.9287,3.9379,50500.0
2010-10-11 15:30:00,4.31,4.31,4.27,4.28,213500.0,3.9379,3.9379,3.9013,3.9105,213500.0
2010-10-12 09:30:00,4.26,4.26,4.2,4.22,65000.0,3.8922,3.8922,3.8374,3.8557,65000.0
2010-10-12 10:00:00,4.22,4.24,4.21,4.22,75000.0,3.8557,3.8739,3.8465,3.8557,75000.0
2010-10-12 10:30:00,4.23,4.23,4.21,4.23,62000.0,3.8648,3.8648,3.8465,3.8648,62000.0
2010-10-12 11:00:00,4.22,4.23,4.22,4.23,39000.0,3.8557,3.8648,3.8557,3.8648,39000.0
2010-10-12 11:30:00,4.24,4.24,4.22,4.23,41500.0,3.8739,3.8739,3.8557,3.8648,41500.0
2010-10-12 12:00:00,4.24,4.24,4.23,4.24,53500.0,3.8739,3.8739,3.8648,3.8739,53500.0
2010-10-12 12:30:00,4.24,4.24,4.24,4.24,17500.0,3.8739,3.8739,3.8739,3.8739,17500.0
2010-10-12 13:00:00,4.24,4.25,4.24,4.25,32000.0,3.8739,3.8831,3.8739,3.8831,32000.0
2010-10-12 13:30:00,4.25,4.25,4.24,4.25,25500.0,3.8831,3.8831,3.8739,3.8831,25500.0
2010-10-12 14:00:00,4.25,4.28,4.24,4.26,49500.0,3.8831,3.9105,3.8739,3.8922,49500.0
2010-10-12 14:30:00,4.26,4.27,4.25,4.26,32500.0,3.8922,3.9013,3.8831,3.8922,32500.0
2010-10-12 15:00:00,4.26,4.29,4.26,4.29,60500.0,3.8922,3.9196,3.8922,3.9196,60500.0
2010-10-12 15:30:00,4.29,4.3,4.28,4.28,224000.0,3.9196,3.9287,3.9105,3.9105,224000.0
2010-10-13 09:30:00,4.29,4.33,4.28,4.33,94500.0,3.9196,3.9562,3.9105,3.9562,94500.0
2010-10-13 10:00:00,4.33,4.35,4.31,4.33,38500.0,3.9562,3.9744,3.9379,3.9562,38500.0
2010-10-13 10:30:00,4.34,4.34,4.32,4.34,27500.0,3.9653,3.9653,3.947,3.9653,27500.0
2010-10-13 11:00:00,4.34,4.37,4.33,4.36,76500.0,3.9653,3.9927,3.9562,3.9836,76500.0
2010-10-13 11:30:00,4.36,4.37,4.34,4.34,44500.0,3.9836,3.9927,3.9653,3.9653,44500.0
2010-10-13 12:00:00,4.35,4.39,4.35,4.38,76000.0,3.9744,4.011,3.9744,4.0018,76000.0
2010-10-13 12:30:00,4.38,4.4,4.38,4.39,48000.0,4.0018,4.0201,4.0018,4.011,48000.0
2010-10-13 13:00:00,4.39,4.4,4.38,4.4,77000.0,4.011,4.0201,4.0018,4.0201,77000.0
2010-10-13 13:30:00,4.4,4.42,4.39,4.41,89000.0,4.0201,4.0384,4.011,4.0292,89000.0
2010-10-13 14:00:00,4.41,4.44,4.41,4.43,87500.0,4.0292,4.0567,4.0292,4.0475,87500.0
2010-10-13 14:30:00,4.44,4.44,4.41,4.41,100000.0,4.0567,4.0567,4.0292,4.0292,100000.0
2010-10-13 15:00:00,4.42,4.42,4.39,4.39,104000.0,4.0384,4.0384,4.011,4.011,104000.0
2010-10-13 15:30:00,4.39,4.41,4.38,4.38,182000.0,4.011,4.0292,4.0018,4.0018,182000.0
2010-10-14 09:30:00,4.38,4.42,4.37,4.39,68000.0,4.0018,4.0384,3.9927,4.011,68000.0
2010-10-14 10:00:00,4.39,4.42,4.39,4.41,87000.0,4.011,4.0384,4.011,4.0292,87000.0
2010-10-14 10:30:00,4.41,4.42,4.39,4.4,152500.0,4.0292,4.0384,4.011,4.0201,152500.0
2010-10-14 11:00:00,4.41,4.42,4.4,4.42,80000.0,4.0292,4.0384,4.0201,4.0384,80000.0
2010-10-14 11:30:00,4.41,4.42,4.4,4.4,34000.0,4.0292,4.0384,4.0201,4.0201,34000.0
2010-10-14 12:00:00,4.4,4.41,4.38,4.39,37000.0,4.0201,4.0292,4.0018,4.011,37000.0
2010-10-14 12:30:00,4.39,4.41,4.38,4.41,68500.0,4.011,4.0292,4.0018,4.0292,68500.0
2010-10-14 13:00:00,4.41,4.41,4.39,4.39,55500.0,4.0292,4.0292,4.011,4.011,55500.0
2010-10-14 13:30:00,4.39,4.42,4.39,4.41,71500.0,4.011,4.0384,4.011,4.0292,71500.0
2010-10-14 14:00:00,4.42,4.42,4.4,4.4,197000.0,4.0384,4.0384,4.0201,4.0201,197000.0
2010-10-14 14:30:00,4.4,4.4,4.38,4.38,147500.0,4.0201,4.0201,4.0018,4.0018,147500.0
2010-10-14 15:00:00,4.37,4.37,4.36,4.36,139500.0,3.9927,3.9927,3.9836,3.9836,139500.0
2010-10-14 15:30:00,4.36,4.38,4.35,4.38,277500.0,3.9836,4.0018,3.9744,4.0018,277500.0
2010-10-15 09:30:00,4.43,4.44,4.39,4.39,519000.0,4.0475,4.0567,4.011,4.011,519000.0
2010-10-15 10:00:00,4.38,4.4,4.34,4.36,299500.0,4.0018,4.0201,3.9653,3.9836,299500.0
2010-10-15 10:30:00,4.35,4.37,4.34,4.36,31000.0,3.9744,3.9927,3.9653,3.9836,31000.0
2010-10-15 11:00:00,4.37,4.41,4.36,4.39,85000.0,3.9927,4.0292,3.9836,4.011,85000.0
2010-10-15 11:30:00,4.38,4.4,4.34,4.35,82500.0,4.0018,4.0201,3.9653,3.9744,82500.0
2010-10-15 12:00:00,4.35,4.36,4.33,4.36,31000.0,3.9744,3.9836,3.9562,3.9836,31000.0
2010-10-15 12:30:00,4.36,4.38,4.36,4.36,11500.0,3.9836,4.0018,3.9836,3.9836,11500.0
2010-10-15 13:00:00,4.36,4.37,4.36,4.36,17000.0,3.9836,3.9927,3.9836,3.9836,17000.0
2010-10-15 13:30:00,4.37,4.37,4.35,4.36,34000.0,3.9927,3.9927,3.9744,3.9836,34000.0
2010-10-15 14:00:00,4.36,4.37,4.35,4.36,66500.0,3.9836,3.9927,3.9744,3.9836,66500.0
2010-10-15 14:30:00,4.37,4.38,4.36,4.38,161500.0,3.9927,4.0018,3.9836,4.0018,161500.0
2010-10-15 15:00:00,4.38,4.38,4.37,4.38,173000.0,4.0018,4.0018,3.9927,4.0018,173000.0
2010-10-15 15:30:00,4.37,4.4,4.36,4.36,373000.0,3.9927,4.0201,3.9836,3.9836,373000.0
2010-10-18 09:30:00,4.36,4.39,4.33,4.39,53000.0,3.9836,4.011,3.9562,4.011,53000.0
2010-10-18 10:00:00,4.39,4.39,4.35,4.36,105000.0,4.011,4.011,3.9744,3.9836,105000.0
2010-10-18 10:30:00,4.36,4.39,4.36,4.38,47000.0,3.9836,4.011,3.9836,4.0018,47000.0
2010-10-18 11:00:00,4.39,4.4,4.38,4.4,54000.0,4.011,4.0201,4.0018,4.0201,54000.0
2010-10-18 11:30:00,4.4,4.4,4.38,4.39,35500.0,4.0201,4.0201,4.0018,4.011,35500.0
2010-10-18 12:00:00,4.39,4.4,4.39,4.39,12500.0,4.011,4.0201,4.011,4.011,12500.0
2010-10-18 12:30:00,4.39,4.39,4.38,4.38,73500.0,4.011,4.011,4.0018,4.0018,73500.0
2010-10-18 13:00:00,4.38,4.39,4.38,4.38,40000.0,4.0018,4.011,4.0018,4.0018,40000.0
2010-10-18 13:30:00,4.38,4.39,4.38,4.38,17000.0,4.0018,4.011,4.0018,4.0018,17000.0
2010-10-18 14:00:00,4.39,4.39,4.39,4.39,52000.0,4.011,4.011,4.011,4.011,52000.0
2010-10-18 14:30:00,4.39,4.4,4.39,4.39,41000.0,4.011,4.0201,4.011,4.011,41000.0
2010-10-18 15:00:00,4.39,4.4,4.38,4.38,90500.0,4.011,4.0201,4.0018,4.0018,90500.0
2010-10-18 15:30:00,4.38,4.39,4.38,4.39,141000.0,4.0018,4.011,4.0018,4.011,141000.0
2010-10-19 09:30:00,4.32,4.35,4.3,4.32,32000.0,3.947,3.9744,3.9287,3.947,32000.0
2010-10-19 10:00:00,4.31,4.36,4.31,4.36,62500.0,3.9379,3.9836,3.9379,3.9836,62500.0
2010-10-19 10:30:00,4.37,4.38,4.32,4.33,109000.0,3.9927,4.0018,3.947,3.9562,109000.0
2010-10-19 11:00:00,4.33,4.35,4.33,4.34,33500.0,3.9562,3.9744,3.9562,3.9653,33500.0
2010-10-19 11:30:00,4.35,4.36,4.35,4.35,26500.0,3.9744,3.9836,3.9744,3.9744,26500.0
2010-10-19 12:00:00,4.35,4.36,4.34,4.34,23000.0,3.9744,3.9836,3.9653,3.9653,23000.0
2010-10-19 12:30:00,4.34,4.34,4.32,4.34,131000.0,3.9653,3.9653,3.947,3.9653,131000.0
2010-10-19 13:00:00,4.34,4.34,4.32,4.33,29000.0,3.9653,3.9653,3.947,3.9562,29000.0
2010-10-19 13:30:00,4.32,4.33,4.29,4.29,223000.0,3.947,3.9562,3.9196,3.9196,223000.0
2010-10-19 14:00:00,4.29,4.29,4.26,4.27,92500.0,3.9196,3.9196,3.8922,3.9013,92500.0
2010-10-19 14:30:00,4.27,4.28,4.26,4.26,95500.0,3.9013,3.9105,3.8922,3.8922,95500.0
2010-10-19 15:00:00,4.26,4.27,4.24,4.24,113500.0,3.8922,3.9013,3.8739,3.8739,113500.0
2010-10-19 15:30:00,4.24,4.27,4.24,4.27,242000.0,3.8739,3.9013,3.8739,3.9013,242000.0
2010-10-20 09:30:00,4.28,4.31,4.28,4.3,88000.0,3.9105,3.9379,3.9105,3.9287,88000.0
2010-10-20 10:00:00,4.29,4.29,4.28,4.29,70000.0,3.9196,3.9196,3.9105,3.9196,70000.0
2010-10-20 10:30:00,4.3,4.32,4.3,4.31,65000.0,3.9287,3.947,3.9287,3.9379,65000.0
2010-10-20 11:00:00,4.31,4.32,4.3,4.31,53500.0,3.9379,3.947,3.9287,3.9379,53500.0
2010-10-20 11:30:00,4.31,4.32,4.3,4.3,70000.0,3.9379,3.947,3.9287,3.9287,70000.0
2010-10-20 12:00:00,4.3,4.31,4.3,4.31,58000.0,3.9287,3.9379,3.9287,3.9379,58000.0
2010-10-20 12:30:00,4.31,4.31,4.3,4.3,46500.0,3.9379,3.9379,3.9287,3.9287,46500.0
2010-10-20 13:00:00,4.3,4.32,4.3,4.31,55000.0,3.9287,3.947,3.9287,3.9379,55000.0
2010-10-20 13:30:00,4.31,4.31,4.3,4.3,20500.0,3.9379,3.9379,3.9287,3.9287,20500.0
2010-10-20 14:00:00,4.3,4.31,4.29,4.3,30000.0,3.9287,3.9379,3.9196,3.9287,30000.0
2010-10-20 14:30:00,4.3,4.32,4.3,4.3,57500.0,3.9287,3.947,3.9287,3.9287,57500.0
2010-10-20 15:00:00,4.3,4.31,4.3,4.31,43000.0,3.9287,3.9379,3.9287,3.9379,43000.0
2010-10-20 15:30:00,4.31,4.31,4.29,4.3,264000.0,3.9379,3.9379,3.9196,3.9287,264000.0
2010-10-21 09:30:00,4.31,4.35,4.29,4.35,66500.0,3.9379,3.9744,3.9196,3.9744,66500.0
2010-10-21 10:00:00,4.34,4.37,4.33,4.35,77000.0,3.9653,3.9927,3.9562,3.9744,77000.0
2010-10-21 10:30:00,4.35,4.36,4.34,4.34,40000.0,3.9744,3.9836,3.9653,3.9653,40000.0
2010-10-21 11:00:00,4.34,4.35,4.32,4.32,84500.0,3.9653,3.9744,3.947,3.947,84500.0
2010-10-21 11:30:00,4.32,4.32,4.27,4.29,69500.0,3.947,3.947,3.9013,3.9196,69500.0
2010-10-21 12:00:00,4.29,4.29,4.27,4.28,44500.0,3.9196,3.9196,3.9013,3.9105,44500.0
2010-10-21 12:30:00,4.28,4.28,4.24,4.25,78000.0,3.9105,3.9105,3.8739,3.8831,78000.0
2010-10-21 13:00:00,4.25,4.26,4.25,4.25,89500.0,3.8831,3.8922,3.8831,3.8831,89500.0
2010-10-21 13:30:00,4.25,4.26,4.21,4.22,124500.0,3.8831,3.8922,3.8465,3.8557,124500.0
2010-10-21 14:00:00,4.22,4.22,4.21,4.22,113000.0,3.8557,3.8557,3.8465,3.8557,113000.0
2010-10-21 14:30:00,4.22,4.24,4.22,4.24,97500.0,3.8557,3.8739,3.8557,3.8739,97500.0
2010-10-21 15:00:00,4.24,4.28,4.23,4.27,205500.0,3.8739,3.9105,3.8648,3.9013,205500.0
2010-10-21 15:30:00,4.27,4.28,4.26,4.26,237500.0,3.9013,3.9105,3.8922,3.8922,237500.0
2010-10-22 09:30:00,4.26,4.31,4.26,4.27,52000.0,3.8922,3.9379,3.8922,3.9013,52000.0
2010-10-22 10:00:00,4.27,4.3,4.27,4.3,65500.0,3.9013,3.9287,3.9013,3.9287,65500.0
2010-10-22 10:30:00,4.3,4.3,4.28,4.28,28000.0,3.9287,3.9287,3.9105,3.9105,28000.0
2010-10-22 11:00:00,4.28,4.28,4.26,4.26,55500.0,3.9105,3.9105,3.8922,3.8922,55500.0
2010-10-22 11:30:00,4.27,4.28,4.25,4.26,46000.0,3.9013,3.9105,3.8831,3.8922,46000.0
2010-10-22 12:00:00,4.25,4.26,4.25,4.26,45000.0,3.8831,3.8922,3.8831,3.8922,45000.0
2010-10-22 12:30:00,4.26,4.27,4.26,4.26,21000.0,3.8922,3.9013,3.8922,3.8922,21000.0
2010-10-22 13:00:00,4.26,4.27,4.26,4.27,42000.0,3.8922,3.9013,3.8922,3.9013,42000.0
2010-10-22 13:30:00,4.27,4.28,4.27,4.27,25000.0,3.9013,3.9105,3.9013,3.9013,25000.0
2010-10-22 14:00:00,4.27,4.29,4.27,4.29,46000.0,3.9013,3.9196,3.9013,3.9196,46000.0
2010-10-22 14:30:00,4.29,4.29,4.26,4.27,56500.0,3.9196,3.9196,3.8922,3.9013,56500.0
2010-10-22 15:00:00,4.26,4.28,4.26,4.26,28500.0,3.8922,3.9105,3.8922,3.8922,28500.0
2010-10-22 15:30:00,4.27,4.28,4.27,4.27,57000.0,3.9013,3.9105,3.9013,3.9013,57000.0
2010-10-25 09:30:00,4.3,4.35,4.3,4.35,82000.0,3.9287,3.9744,3.9287,3.9744,82000.0
2010-10-25 10:00:00,4.35,4.37,4.34,4.34,50000.0,3.9744,3.9927,3.9653,3.9653,50000.0
2010-10-25 10:30:00,4.34,4.34,4.31,4.31,44000.0,3.9653,3.9653,3.9379,3.9379,44000.0
2010-10-25 11:00:00,4.31,4.33,4.3,4.32,41000.0,3.9379,3.9562,3.9287,3.947,41000.0
2010-10-25 11:30:00,4.33,4.33,4.32,4.32,28500.0,3.9562,3.9562,3.947,3.947,28500.0
2010-10-25 12:00:00,4.32,4.33,4.32,4.33,74000.0,3.947,3.9562,3.947,3.9562,74000.0
2010-10-25 12:30:00,4.33,4.35,4.33,4.34,74500.0,3.9562,3.9744,3.9562,3.9653,74500.0
2010-10-25 13:00:00,4.34,4.35,4.34,4.35,79000.0,3.9653,3.9744,3.9653,3.9744,79000.0
2010-10-25 13:30:00,4.35,4.35,4.34,4.35,71000.0,3.9744,3.9744,3.9653,3.9744,71000.0
2010-10-25 14:00:00,4.35,4.36,4.35,4.35,85000.0,3.9744,3.9836,3.9744,3.9744,85000.0
2010-10-25 14:30:00,4.35,4.36,4.34,4.35,108500.0,3.9744,3.9836,3.9653,3.9744,108500.0
2010-10-25 15:00:00,4.35,4.36,4.35,4.36,103500.0,3.9744,3.9836,3.9744,3.9836,103500.0
2010-10-25 15:30:00,4.36,4.36,4.32,4.32,232500.0,3.9836,3.9836,3.947,3.947,232500.0
2010-10-26 09:30:00,4.29,4.3,4.27,4.27,64500.0,3.9196,3.9287,3.9013,3.9013,64500.0
2010-10-26 10:00:00,4.28,4.3,4.28,4.29,142000.0,3.9105,3.9287,3.9105,3.9196,142000.0
2010-10-26 10:30:00,4.29,4.29,4.28,4.29,66500.0,3.9196,3.9196,3.9105,3.9196,66500.0
2010-10-26 11:00:00,4.29,4.33,4.29,4.33,63500.0,3.9196,3.9562,3.9196,3.9562,63500.0
2010-10-26 11:30:00,4.33,4.34,4.32,4.34,77500.0,3.9562,3.9653,3.947,3.9653,77500.0
2010-10-26 12:00:00,4.34,4.35,4.33,4.33,56000.0,3.9653,3.9744,3.9562,3.9562,56000.0
2010-10-26 12:30:00,4.33,4.33,4.3,4.3,26500.0,3.9562,3.9562,3.9287,3.9287,26500.0
2010-10-26 13:00:00,4.31,4.32,4.3,4.3,37000.0,3.9379,3.947,3.9287,3.9287,37000.0
2010-10-26 13:30:00,4.3,4.3,4.28,4.29,27500.0,3.9287,3.9287,3.9105,3.9196,27500.0
2010-10-26 14:00:00,4.28,4.29,4.28,4.29,175000.0,3.9105,3.9196,3.9105,3.9196,175000.0
2010-10-26 14:30:00,4.29,4.3,4.29,4.29,41500.0,3.9196,3.9287,3.9196,3.9196,41500.0
2010-10-26 15:00:00,4.29,4.31,4.29,4.29,64000.0,3.9196,3.9379,3.9196,3.9196,64000.0
2010-10-26 15:30:00,4.29,4.29,4.27,4.29,292000.0,3.9196,3.9196,3.9013,3.9196,292000.0
2010-10-27 09:30:00,4.25,4.25,4.22,4.23,40000.0,3.8831,3.8831,3.8557,3.8648,40000.0
2010-10-27 10:00:00,4.23,4.23,4.2,4.2,77500.0,3.8648,3.8648,3.8374,3.8374,77500.0
2010-10-27 10:30:00,4.2,4.21,4.17,4.17,56000.0,3.8374,3.8465,3.81,3.81,56000.0
2010-10-27 11:00:00,4.17,4.19,4.14,4.18,229000.0,3.81,3.8282,3.7826,3.8191,229000.0
2010-10-27 11:30:00,4.18,4.2,4.18,4.2,24500.0,3.8191,3.8374,3.8191,3.8374,24500.0
2010-10-27 12:00:00,4.19,4.19,4.18,4.18,68000.0,3.8282,3.8282,3.8191,3.8191,68000.0
2010-10-27 12:30:00,4.19,4.19,4.16,4.18,177500.0,3.8282,3.8282,3.8008,3.8191,177500.0
2010-10-27 13:00:00,4.18,4.19,4.18,4.19,64500.0,3.8191,3.8282,3.8191,3.8282,64500.0
2010-10-27 13:30:00,4.19,4.19,4.18,4.19,25500.0,3.8282,3.8282,3.8191,3.8282,25500.0
2010-10-27 14:00:00,4.19,4.19,4.17,4.17,36000.0,3.8282,3.8282,3.81,3.81,36000.0
2010-10-27 14:30:00,4.17,4.19,4.17,4.18,43000.0,3.81,3.8282,3.81,3.8191,43000.0
2010-10-27 15:00:00,4.18,4.19,4.17,4.18,70500.0,3.8191,3.8282,3.81,3.8191,70500.0
2010-10-27 15:30:00,4.18,4.22,4.18,4.22,226500.0,3.8191,3.8557,3.8191,3.8557,226500.0
2010-10-28 09:30:00,4.26,4.26,4.23,4.25,51000.0,3.8922,3.8922,3.8648,3.8831,51000.0
2010-10-28 10:00:00,4.24,4.26,4.21,4.21,40000.0,3.8739,3.8922,3.8465,3.8465,40000.0
2010-10-28 10:30:00,4.21,4.21,4.2,4.2,55500.0,3.8465,3.8465,3.8374,3.8374,55500.0
2010-10-28 11:00:00,4.2,4.22,4.2,4.22,51500.0,3.8374,3.8557,3.8374,3.8557,51500.0
2010-10-28 11:30:00,4.22,4.22,4.2,4.2,30500.0,3.8557,3.8557,3.8374,3.8374,30500.0
2010-10-28 12:00:00,4.2,4.22,4.2,4.21,81000.0,3.8374,3.8557,3.8374,3.8465,81000.0
2010-10-28 12:30:00,4.22,4.23,4.22,4.22,32500.0,3.8557,3.8648,3.8557,3.8557,32500.0
2010-10-28 13:00:00,4.22,4.24,4.22,4.23,42000.0,3.8557,3.8739,3.8557,3.8648,42000.0
2010-10-28 13:30:00,4.24,4.24,4.22,4.23,38000.0,3.8739,3.8739,3.8557,3.8648,38000.0
2010-10-28 14:00:00,4.23,4.24,4.23,4.24,43500.0,3.8648,3.8739,3.8648,3.8739,43500.0
2010-10-28 14:30:00,4.24,4.25,4.23,4.25,41000.0,3.8739,3.8831,3.8648,3.8831,41000.0
2010-10-28 15:00:00,4.25,4.25,4.24,4.24,42000.0,3.8831,3.8831,3.8739,3.8739,42000.0
2010-10-28 15:30:00,4.24,4.25,4.24,4.24,90500.0,3.8739,3.8831,3.8739,3.8739,90500.0
2010-10-29 09:30:00,4.22,4.24,4.19,4.2,66000.0,3.8557,3.8739,3.8282,3.8374,66000.0
2010-10-29 10:00:00,4.2,4.23,4.2,4.23,70000.0,3.8374,3.8648,3.8374,3.8648,70000.0
2010-10-29 10:30:00,4.23,4.23,4.21,4.22,48500.0,3.8648,3.8648,3.8465,3.8557,48500.0
2010-10-29 11:00:00,4.22,4.22,4.2,4.21,46000.0,3.8557,3.8557,3.8374,3.8465,46000.0
2010-10-29 11:30:00,4.21,4.21,4.19,4.2,42000.0,3.8465,3.8465,3.8282,3.8374,42000.0
2010-10-29 12:00:00,4.21,4.21,4.2,4.2,28500.0,3.8465,3.8465,3.8374,3.8374,28500.0
2010-10-29 12:30:00,4.2,4.21,4.2,4.21,33500.0,3.8374,3.8465,3.8374,3.8465,33500.0
2010-10-29 13:00:00,4.21,4.21,4.2,4.21,20000.0,3.8465,3.8465,3.8374,3.8465,20000.0
2010-10-29 13:30:00,4.21,4.22,4.21,4.22,25000.0,3.8465,3.8557,3.8465,3.8557,25000.0
2010-10-29 14:00:00,4.23,4.23,4.22,4.22,26500.0,3.8648,3.8648,3.8557,3.8557,26500.0
2010-10-29 14:30:00,4.22,4.22,4.22,4.22,12500.0,3.8557,3.8557,3.8557,3.8557,12500.0
2010-10-29 15:00:00,4.22,4.22,4.21,4.21,72000.0,3.8557,3.8557,3.8465,3.8465,72000.0
2010-10-29 15:30:00,4.21,4.22,4.21,4.21,132500.0,3.8465,3.8557,3.8465,3.8465,132500.0
2010-11-01 09:30:00,4.22,4.27,4.2,4.26,92000.0,3.8557,3.9013,3.8374,3.8922,92000.0
2010-11-01 10:00:00,4.27,4.32,4.27,4.31,234500.0,3.9013,3.947,3.9013,3.9379,234500.0
2010-11-01 10:30:00,4.31,4.31,4.28,4.29,89000.0,3.9379,3.9379,3.9105,3.9196,89000.0
2010-11-01 11:00:00,4.28,4.28,4.23,4.23,147000.0,3.9105,3.9105,3.8648,3.8648,147000.0
2010-11-01 11:30:00,4.23,4.23,4.2,4.2,70500.0,3.8648,3.8648,3.8374,3.8374,70500.0
2010-11-01 12:00:00,4.2,4.2,4.18,4.19,67500.0,3.8374,3.8374,3.8191,3.8282,67500.0
2010-11-01 12:30:00,4.19,4.19,4.17,4.17,88000.0,3.8282,3.8282,3.81,3.81,88000.0
2010-11-01 13:00:00,4.17,4.17,4.16,4.16,76500.0,3.81,3.81,3.8008,3.8008,76500.0
2010-11-01 13:30:00,4.16,4.18,4.16,4.17,55000.0,3.8008,3.8191,3.8008,3.81,55000.0
2010-11-01 14:00:00,4.17,4.18,4.16,4.16,84500.0,3.81,3.8191,3.8008,3.8008,84500.0
2010-11-01 14:30:00,4.16,4.16,4.14,4.14,74500.0,3.8008,3.8008,3.7826,3.7826,74500.0
2010-11-01 15:00:00,4.15,4.16,4.13,4.15,128500.0,3.7917,3.8008,3.7734,3.7917,128500.0
2010-11-01 15:30:00,4.15,4.18,4.15,4.17,197000.0,3.7917,3.8191,3.7917,3.81,197000.0
2010-11-02 09:30:00,4.21,4.23,4.19,4.21,81000.0,3.8465,3.8648,3.8282,3.8465,81000.0
2010-11-02 10:00:00,4.22,4.22,4.18,4.18,80500.0,3.8557,3.8557,3.8191,3.8191,80500.0
2010-11-02 10:30:00,4.19,4.21,4.17,4.21,146000.0,3.8282,3.8465,3.81,3.8465,146000.0
2010-11-02 11:00:00,4.21,4.22,4.2,4.2,120500.0,3.8465,3.8557,3.8374,3.8374,120500.0
2010-11-02 11:30:00,4.2,4.2,4.18,4.19,83500.0,3.8374,3.8374,3.8191,3.8282,83500.0
2010-11-02 12:00:00,4.19,4.19,4.18,4.19,84500.0,3.8282,3.8282,3.8191,3.8282,84500.0
2010-11-02 12:30:00,4.19,4.2,4.19,4.2,39500.0,3.8282,3.8374,3.8282,3.8374,39500.0
2010-11-02 13:00:00,4.2,4.21,4.2,4.21,40000.0,3.8374,3.8465,3.8374,3.8465,40000.0
2010-11-02 13:30:00,4.21,4.23,4.2,4.23,52500.0,3.8465,3.8648,3.8374,3.8648,52500.0
2010-11-02 14:00:00,4.23,4.24,4.22,4.22,158500.0,3.8648,3.8739,3.8557,3.8557,158500.0
2010-11-02 14:30:00,4.22,4.22,4.2,4.21,146500.0,3.8557,3.8557,3.8374,3.8465,146500.0
2010-11-02 15:00:00,4.21,4.22,4.2,4.21,220500.0,3.8465,3.8557,3.8374,3.8465,220500.0
2010-11-02 15:30:00,4.21,4.23,4.21,4.23,468000.0,3.8465,3.8648,3.8465,3.8648,468000.0
2010-11-03 09:30:00,4.23,4.25,4.22,4.25,38500.0,3.8648,3.8831,3.8557,3.8831,38500.0
2010-11-03 10:00:00,4.25,4.26,4.18,4.21,403000.0,3.8831,3.8922,3.8191,3.8465,403000.0
2010-11-03 10:30:00,4.21,4.23,4.21,4.23,60000.0,3.8465,3.8648,3.8465,3.8648,60000.0
2010-11-03 11:00:00,4.23,4.24,4.19,4.2,99500.0,3.8648,3.8739,3.8282,3.8374,99500.0
2010-11-03 11:30:00,4.21,4.23,4.21,4.22,26000.0,3.8465,3.8648,3.8465,3.8557,26000.0
2010-11-03 12:00:00,4.23,4.23,4.21,4.21,29500.0,3.8648,3.8648,3.8465,3.8465,29500.0
2010-11-03 12:30:00,4.2,4.21,4.2,4.21,14500.0,3.8374,3.8465,3.8374,3.8465,14500.0
2010-11-03 13:00:00,4.2,4.22,4.2,4.21,15000.0,3.8374,3.8557,3.8374,3.8465,15000.0
2010-11-03 13:30:00,4.22,4.24,4.22,4.24,117000.0,3.8557,3.8739,3.8557,3.8739,117000.0
2010-11-03 14:00:00,4.23,4.27,4.22,4.22,110500.0,3.8648,3.9013,3.8557,3.8557,110500.0
2010-11-03 14:30:00,4.22,4.26,4.21,4.25,73500.0,3.8557,3.8922,3.8465,3.8831,73500.0
2010-11-03 15:00:00,4.26,4.27,4.25,4.26,57500.0,3.8922,3.9013,3.8831,3.8922,57500.0
2010-11-03 15:30:00,4.26,4.29,4.24,4.28,485500.0,3.8922,3.9196,3.8739,3.9105,485500.0
2010-11-04 09:30:00,4.33,4.39,4.33,4.38,220500.0,3.9562,4.011,3.9562,4.0018,220500.0
2010-11-04 10:00:00,4.38,4.38,4.35,4.38,179000.0,4.0018,4.0018,3.9744,4.0018,179000.0
2010-11-04 10:30:00,4.38,4.41,4.38,4.4,196500.0,4.0018,4.0292,4.0018,4.0201,196500.0
2010-11-04 11:00:00,4.4,4.42,4.4,4.41,68500.0,4.0201,4.0384,4.0201,4.0292,68500.0
2010-11-04 11:30:00,4.41,4.42,4.38,4.39,78500.0,4.0292,4.0384,4.0018,4.011,78500.0
2010-11-04 12:00:00,4.38,4.4,4.38,4.4,83500.0,4.0018,4.0201,4.0018,4.0201,83500.0
2010-11-04 12:30:00,4.4,4.4,4.37,4.38,67500.0,4.0201,4.0201,3.9927,4.0018,67500.0
2010-11-04 13:00:00,4.38,4.38,4.37,4.37,59500.0,4.0018,4.0018,3.9927,3.9927,59500.0
2010-11-04 13:30:00,4.37,4.37,4.34,4.34,73500.0,3.9927,3.9927,3.9653,3.9653,73500.0
2010-11-04 14:00:00,4.34,4.35,4.34,4.34,70500.0,3.9653,3.9744,3.9653,3.9653,70500.0
2010-11-04 14:30:00,4.35,4.36,4.35,4.35,81000.0,3.9744,3.9836,3.9744,3.9744,81000.0
2010-11-04 15:00:00,4.35,4.35,4.34,4.35,138000.0,3.9744,3.9744,3.9653,3.9744,138000.0
2010-11-04 15:30:00,4.34,4.36,4.34,4.35,363000.0,3.9653,3.9836,3.9653,3.9744,363000.0
2010-11-05 09:30:00,4.37,4.39,4.35,4.36,120500.0,3.9927,4.011,3.9744,3.9836,120500.0
2010-11-05 10:00:00,4.37,4.37,4.35,4.37,131000.0,3.9927,3.9927,3.9744,3.9927,131000.0
2010-11-05 10:30:00,4.37,4.37,4.36,4.36,87500.0,3.9927,3.9927,3.9836,3.9836,87500.0
2010-11-05 11:00:00,4.36,4.36,4.35,4.36,75000.0,3.9836,3.9836,3.9744,3.9836,75000.0
2010-11-05 11:30:00,4.36,4.36,4.33,4.33,108500.0,3.9836,3.9836,3.9562,3.9562,108500.0
2010-11-05 12:00:00,4.33,4.35,4.33,4.35,35500.0,3.9562,3.9744,3.9562,3.9744,35500.0
2010-11-05 12:30:00,4.35,4.36,4.35,4.36,90000.0,3.9744,3.9836,3.9744,3.9836,90000.0
2010-11-05 13:00:00,4.36,4.36,4.35,4.35,61500.0,3.9836,3.9836,3.9744,3.9744,61500.0
2010-11-05 13:30:00,4.35,4.35,4.33,4.33,66000.0,3.9744,3.9744,3.9562,3.9562,66000.0
2010-11-05 14:00:00,4.34,4.34,4.32,4.33,199000.0,3.9653,3.9653,3.947,3.9562,199000.0
2010-11-05 14:30:00,4.33,4.33,4.32,4.32,92500.0,3.9562,3.9562,3.947,3.947,92500.0
2010-11-05 15:00:00,4.33,4.33,4.31,4.32,68000.0,3.9562,3.9562,3.9379,3.947,68000.0
2010-11-05 15:30:00,4.32,4.34,4.31,4.34,321000.0,3.947,3.9653,3.9379,3.9653,321000.0
2010-11-08 09:30:00,4.3,4.33,4.3,4.32,43000.0,3.9287,3.9562,3.9287,3.947,43000.0
2010-11-08 10:00:00,4.31,4.34,4.31,4.32,108000.0,3.9379,3.9653,3.9379,3.947,108000.0
2010-11-08 10:30:00,4.32,4.32,4.3,4.31,77500.0,3.947,3.947,3.9287,3.9379,77500.0
2010-11-08 11:00:00,4.31,4.32,4.3,4.32,71000.0,3.9379,3.947,3.9287,3.947,71000.0
2010-11-08 11:30:00,4.32,4.34,4.32,4.34,80500.0,3.947,3.9653,3.947,3.9653,80500.0
2010-11-08 12:00:00,4.34,4.35,4.34,4.34,51500.0,3.9653,3.9744,3.9653,3.9653,51500.0
2010-11-08 12:30:00,4.34,4.35,4.33,4.34,24500.0,3.9653,3.9744,3.9562,3.9653,24500.0
2010-11-08 13:00:00,4.34,4.35,4.33,4.34,40500.0,3.9653,3.9744,3.9562,3.9653,40500.0
2010-11-08 13:30:00,4.33,4.33,4.32,4.32,25500.0,3.9562,3.9562,3.947,3.947,25500.0
2010-11-08 14:00:00,4.32,4.33,4.32,4.32,31000.0,3.947,3.9562,3.947,3.947,31000.0
2010-11-08 14:30:00,4.32,4.32,4.31,4.32,36000.0,3.947,3.947,3.9379,3.947,36000.0
2010-11-08 15:00:00,4.32,4.32,4.31,4.32,69000.0,3.947,3.947,3.9379,3.947,69000.0
2010-11-08 15:30:00,4.32,4.32,4.31,4.32,235000.0,3.947,3.947,3.9379,3.947,235000.0
2010-11-09 09:30:00,4.34,4.35,4.32,4.34,37000.0,3.9653,3.9744,3.947,3.9653,37000.0
2010-11-09 10:00:00,4.34,4.35,4.34,4.34,105000.0,3.9653,3.9744,3.9653,3.9653,105000.0
2010-11-09 10:30:00,4.34,4.35,4.33,4.34,36000.0,3.9653,3.9744,3.9562,3.9653,36000.0
2010-11-09 11:00:00,4.34,4.35,4.32,4.33,46000.0,3.9653,3.9744,3.947,3.9562,46000.0
2010-11-09 11:30:00,4.33,4.33,4.3,4.3,59500.0,3.9562,3.9562,3.9287,3.9287,59500.0
2010-11-09 12:00:00,4.3,4.31,4.3,4.31,36000.0,3.9287,3.9379,3.9287,3.9379,36000.0
2010-11-09 12:30:00,4.31,4.31,4.29,4.3,27500.0,3.9379,3.9379,3.9196,3.9287,27500.0
2010-11-09 13:00:00,4.3,4.3,4.29,4.3,55000.0,3.9287,3.9287,3.9196,3.9287,55000.0
2010-11-09 13:30:00,4.3,4.3,4.28,4.28,28000.0,3.9287,3.9287,3.9105,3.9105,28000.0
2010-11-09 14:00:00,4.29,4.3,4.29,4.29,18000.0,3.9196,3.9287,3.9196,3.9196,18000.0
2010-11-09 14:30:00,4.3,4.31,4.3,4.31,27500.0,3.9287,3.9379,3.9287,3.9379,27500.0
2010-11-09 15:00:00,4.31,4.31,4.28,4.29,51000.0,3.9379,3.9379,3.9105,3.9196,51000.0
2010-11-09 15:30:00,4.29,4.29,4.26,4.26,291500.0,3.9196,3.9196,3.8922,3.8922,291500.0
2010-11-10 09:30:00,4.28,4.33,4.27,4.3,135500.0,3.9105,3.9562,3.9013,3.9287,135500.0
2010-11-10 10:00:00,4.3,4.31,4.29,4.3,99500.0,3.9287,3.9379,3.9196,3.9287,99500.0
2010-11-10 10:30:00,4.3,4.31,4.29,4.3,188500.0,3.9287,3.9379,3.9196,3.9287,188500.0
2010-11-10 11:00:00,4.3,4.33,4.3,4.33,307000.0,3.9287,3.9562,3.9287,3.9562,307000.0
2010-11-10 11:30:00,4.33,4.33,4.32,4.33,48000.0,3.9562,3.9562,3.947,3.9562,48000.0
2010-11-10 12:00:00,4.33,4.33,4.33,4.33,43500.0,3.9562,3.9562,3.9562,3.9562,43500.0
2010-11-10 12:30:00,4.33,4.34,4.33,4.33,62000.0,3.9562,3.9653,3.9562,3.9562,62000.0
2010-11-10 13:00:00,4.33,4.35,4.32,4.34,82500.0,3.9562,3.9744,3.947,3.9653,82500.0
2010-11-10 13:30:00,4.34,4.34,4.33,4.34,75000.0,3.9653,3.9653,3.9562,3.9653,75000.0
2010-11-10 14:00:00,4.34,4.34,4.33,4.33,73000.0,3.9653,3.9653,3.9562,3.9562,73000.0
2010-11-10 14:30:00,4.33,4.35,4.32,4.35,137500.0,3.9562,3.9744,3.947,3.9744,137500.0
2010-11-10 15:00:00,4.34,4.36,4.33,4.36,194000.0,3.9653,3.9836,3.9562,3.9836,194000.0
2010-11-10 15:30:00,4.36,4.38,4.35,4.36,636500.0,3.9836,4.0018,3.9744,3.9836,636500.0
2010-11-11 09:30:00,4.34,4.48,4.27,4.44,502500.0,3.9653,4.0932,3.9013,4.0567,502500.0
2010-11-11 10:00:00,4.44,4.57,4.43,4.57,461000.0,4.0567,4.1754,4.0475,4.1754,461000.0
2010-11-11 10:30:00,4.57,4.59,4.53,4.59,681500.0,4.1754,4.1937,4.1389,4.1937,681500.0
2010-11-11 11:00:00,4.59,4.69,4.58,4.65,461000.0,4.1937,4.2851,4.1846,4.2485,461000.0
2010-11-11 11:30:00,4.65,4.69,4.63,4.67,190000.0,4.2485,4.2851,4.2303,4.2668,190000.0
2010-11-11 12:00:00,4.67,4.67,4.63,4.63,340000.0,4.2668,4.2668,4.2303,4.2303,340000.0
2010-11-11 12:30:00,4.63,4.67,4.63,4.66,168000.0,4.2303,4.2668,4.2303,4.2577,168000.0
2010-11-11 13:00:00,4.66,4.72,4.66,4.68,295500.0,4.2577,4.3125,4.2577,4.2759,295500.0
2010-11-11 13:30:00,4.69,4.76,4.68,4.72,234000.0,4.2851,4.349,4.2759,4.3125,234000.0
2010-11-11 14:00:00,4.72,4.73,4.7,4.72,212500.0,4.3125,4.3216,4.2942,4.3125,212500.0
2010-11-11 14:30:00,4.73,4.75,4.71,4.75,200000.0,4.3216,4.3399,4.3033,4.3399,200000.0
2010-11-11 15:00:00,4.75,4.77,4.74,4.76,403000.0,4.3399,4.3582,4.3308,4.349,403000.0
2010-11-11 15:30:00,4.76,4.78,4.74,4.78,783500.0,4.349,4.3673,4.3308,4.3673,783500.0
2010-11-12 09:30:00,4.75,4.75,4.7,4.73,207500.0,4.3399,4.3399,4.2942,4.3216,207500.0
2010-11-12 10:00:00,4.72,4.72,4.7,4.71,131500.0,4.3125,4.3125,4.2942,4.3033,131500.0
2010-11-12 10:30:00,4.71,4.73,4.7,4.72,160000.0,4.3033,4.3216,4.2942,4.3125,160000.0
2010-11-12 11:00:00,4.72,4.73,4.71,4.73,138500.0,4.3125,4.3216,4.3033,4.3216,138500.0
2010-11-12 11:30:00,4.73,4.74,4.73,4.73,133000.0,4.3216,4.3308,4.3216,4.3216,133000.0
2010-11-12 12:00:00,4.73,4.74,4.73,4.73,80000.0,4.3216,4.3308,4.3216,4.3216,80000.0
2010-11-12 12:30:00,4.73,4.74,4.73,4.73,100500.0,4.3216,4.3308,4.3216,4.3216,100500.0
2010-11-12 13:00:00,4.73,4.74,4.73,4.73,52000.0,4.3216,4.3308,4.3216,4.3216,52000.0
2010-11-12 13:30:00,4.73,4.74,4.73,4.73,149500.0,4.3216,4.3308,4.3216,4.3216,149500.0
2010-11-12 14:00:00,4.73,4.73,4.73,4.73,129500.0,4.3216,4.3216,4.3216,4.3216,129500.0
2010-11-12 14:30:00,4.73,4.73,4.71,4.71,78500.0,4.3216,4.3216,4.3033,4.3033,78500.0
2010-11-12 15:00:00,4.71,4.73,4.69,4.69,173000.0,4.3033,4.3216,4.2851,4.2851,173000.0
2010-11-12 15:30:00,4.69,4.7,4.68,4.7,358000.0,4.2851,4.2942,4.2759,4.2942,358000.0
2010-11-15 09:30:00,4.72,4.72,4.67,4.67,121500.0,4.3125,4.3125,4.2668,4.2668,121500.0
2010-11-15 10:00:00,4.66,4.68,4.65,4.67,117500.0,4.2577,4.2759,4.2485,4.2668,117500.0
2010-11-15 10:30:00,4.67,4.7,4.66,4.69,113000.0,4.2668,4.2942,4.2577,4.2851,113000.0
2010-11-15 11:00:00,4.7,4.71,4.69,4.71,178000.0,4.2942,4.3033,4.2851,4.3033,178000.0
2010-11-15 11:30:00,4.71,4.72,4.7,4.71,32500.0,4.3033,4.3125,4.2942,4.3033,32500.0
2010-11-15 12:00:00,4.71,4.72,4.68,4.69,67500.0,4.3033,4.3125,4.2759,4.2851,67500.0
2010-11-15 12:30:00,4.68,4.7,4.68,4.7,22500.0,4.2759,4.2942,4.2759,4.2942,22500.0
2010-11-15 13:00:00,4.7,4.71,4.69,4.7,32500.0,4.2942,4.3033,4.2851,4.2942,32500.0
2010-11-15 13:30:00,4.7,4.71,4.68,4.68,83500.0,4.2942,4.3033,4.2759,4.2759,83500.0
2010-11-15 14:00:00,4.68,4.69,4.67,4.68,75500.0,4.2759,4.2851,4.2668,4.2759,75500.0
2010-11-15 14:30:00,4.68,4.7,4.68,4.7,74500.0,4.2759,4.2942,4.2759,4.2942,74500.0
2010-11-15 15:00:00,4.7,4.7,4.69,4.69,186000.0,4.2942,4.2942,4.2851,4.2851,186000.0
2010-11-15 15:30:00,4.7,4.7,4.66,4.67,250500.0,4.2942,4.2942,4.2577,4.2668,250500.0
2010-11-16 09:30:00,4.63,4.67,4.59,4.6,199000.0,4.2303,4.2668,4.1937,4.2028,199000.0
2010-11-16 10:00:00,4.6,4.62,4.59,4.6,120500.0,4.2028,4.2211,4.1937,4.2028,120500.0
2010-11-16 10:30:00,4.61,4.62,4.58,4.62,86000.0,4.212,4.2211,4.1846,4.2211,86000.0
2010-11-16 11:00:00,4.62,4.62,4.57,4.58,112500.0,4.2211,4.2211,4.1754,4.1846,112500.0
2010-11-16 11:30:00,4.58,4.59,4.55,4.55,110000.0,4.1846,4.1937,4.1572,4.1572,110000.0
2010-11-16 12:00:00,4.56,4.56,4.55,4.56,89500.0,4.1663,4.1663,4.1572,4.1663,89500.0
2010-11-16 12:30:00,4.56,4.56,4.55,4.56,116000.0,4.1663,4.1663,4.1572,4.1663,116000.0
2010-11-16 13:00:00,4.56,4.56,4.55,4.55,216000.0,4.1663,4.1663,4.1572,4.1572,216000.0
2010-11-16 13:30:00,4.55,4.56,4.55,4.55,262000.0,4.1572,4.1663,4.1572,4.1572,262000.0
2010-11-16 14:00:00,4.55,4.55,4.53,4.55,248500.0,4.1572,4.1572,4.1389,4.1572,248500.0
2010-11-16 14:30:00,4.55,4.56,4.54,4.55,133500.0,4.1572,4.1663,4.148,4.1572,133500.0
2010-11-16 15:00:00,4.56,4.56,4.53,4.55,193500.0,4.1663,4.1663,4.1389,4.1572,193500.0
2010-11-16 15:30:00,4.55,4.57,4.53,4.55,523000.0,4.1572,4.1754,4.1389,4.1572,523000.0
2010-11-17 09:30:00,4.58,4.58,4.46,4.48,394500.0,4.1846,4.1846,4.0749,4.0932,394500.0
2010-11-17 10:00:00,4.48,4.49,4.46,4.47,181000.0,4.0932,4.1023,4.0749,4.0841,181000.0
2010-11-17 10:30:00,4.47,4.49,4.47,4.48,218500.0,4.0841,4.1023,4.0841,4.0932,218500.0
2010-11-17 11:00:00,4.48,4.53,4.48,4.53,108500.0,4.0932,4.1389,4.0932,4.1389,108500.0
2010-11-17 11:30:00,4.54,4.55,4.53,4.55,83000.0,4.148,4.1572,4.1389,4.1572,83000.0
2010-11-17 12:00:00,4.55,4.58,4.55,4.58,134000.0,4.1572,4.1846,4.1572,4.1846,134000.0
2010-11-17 12:30:00,4.58,4.6,4.57,4.59,119000.0,4.1846,4.2028,4.1754,4.1937,119000.0
2010-11-17 13:00:00,4.59,4.59,4.58,4.58,63500.0,4.1937,4.1937,4.1846,4.1846,63500.0
2010-11-17 13:30:00,4.58,4.58,4.56,4.58,132500.0,4.1846,4.1846,4.1663,4.1846,132500.0
2010-11-17 14:00:00,4.58,4.58,4.58,4.58,143000.0,4.1846,4.1846,4.1846,4.1846,143000.0
2010-11-17 14:30:00,4.58,4.58,4.58,4.58,160000.0,4.1846,4.1846,4.1846,4.1846,160000.0
2010-11-17 15:00:00,4.58,4.58,4.54,4.54,117000.0,4.1846,4.1846,4.148,4.148,117000.0
2010-11-17 15:30:00,4.54,4.57,4.54,4.55,356500.0,4.148,4.1754,4.148,4.1572,356500.0
2010-11-18 09:30:00,4.6,4.62,4.58,4.62,113000.0,4.2028,4.2211,4.1846,4.2211,113000.0
2010-11-18 10:00:00,4.62,4.65,4.62,4.64,95500.0,4.2211,4.2485,4.2211,4.2394,95500.0
2010-11-18 10:30:00,4.64,4.64,4.61,4.61,56000.0,4.2394,4.2394,4.212,4.212,56000.0
2010-11-18 11:00:00,4.61,4.62,4.61,4.62,47000.0,4.212,4.2211,4.212,4.2211,47000.0
2010-11-18 11:30:00,4.62,4.62,4.61,4.61,53500.0,4.2211,4.2211,4.212,4.212,53500.0
2010-11-18 12:00:00,4.61,4.63,4.61,4.62,54500.0,4.212,4.2303,4.212,4.2211,54500.0
2010-11-18 12:30:00,4.62,4.62,4.62,4.62,32500.0,4.2211,4.2211,4.2211,4.2211,32500.0
2010-11-18 13:00:00,4.62,4.62,4.61,4.61,29000.0,4.2211,4.2211,4.212,4.212,29000.0
2010-11-18 13:30:00,4.61,4.61,4.6,4.6,52000.0,4.212,4.212,4.2028,4.2028,52000.0
2010-11-18 14:00:00,4.6,4.61,4.59,4.59,59500.0,4.2028,4.212,4.1937,4.1937,59500.0
2010-11-18 14:30:00,4.59,4.61,4.58,4.61,155000.0,4.1937,4.212,4.1846,4.212,155000.0
2010-11-18 15:00:00,4.61,4.62,4.59,4.59,123000.0,4.212,4.2211,4.1937,4.1937,123000.0
2010-11-18 15:30:00,4.59,4.6,4.57,4.58,455500.0,4.1937,4.2028,4.1754,4.1846,455500.0
2010-11-19 09:30:00,4.59,4.59,4.49,4.52,361500.0,4.1937,4.1937,4.1023,4.1297,361500.0
2010-11-19 10:00:00,4.52,4.56,4.51,4.53,110500.0,4.1297,4.1663,4.1206,4.1389,110500.0
2010-11-19 10:30:00,4.53,4.57,4.53,4.56,59000.0,4.1389,4.1754,4.1389,4.1663,59000.0
2010-11-19 11:00:00,4.56,4.57,4.53,4.54,40000.0,4.1663,4.1754,4.1389,4.148,40000.0
2010-11-19 11:30:00,4.54,4.56,4.54,4.55,39000.0,4.148,4.1663,4.148,4.1572,39000.0
2010-11-19 12:00:00,4.55,4.56,4.54,4.54,31500.0,4.1572,4.1663,4.148,4.148,31500.0
2010-11-19 12:30:00,4.54,4.54,4.53,4.54,31000.0,4.148,4.148,4.1389,4.148,31000.0
2010-11-19 13:00:00,4.55,4.55,4.54,4.55,21500.0,4.1572,4.1572,4.148,4.1572,21500.0
2010-11-19 13:30:00,4.54,4.55,4.54,4.55,16500.0,4.148,4.1572,4.148,4.1572,16500.0
2010-11-19 14:00:00,4.55,4.56,4.55,4.56,69000.0,4.1572,4.1663,4.1572,4.1663,69000.0
2010-11-19 14:30:00,4.56,4.57,4.56,4.56,57000.0,4.1663,4.1754,4.1663,4.1663,57000.0
2010-11-19 15:00:00,4.56,4.56,4.55,4.55,110500.0,4.1663,4.1663,4.1572,4.1572,110500.0
2010-11-19 15:30:00,4.55,4.58,4.55,4.58,251500.0,4.1572,4.1846,4.1572,4.1846,251500.0
2010-11-22 09:30:00,4.53,4.56,4.5,4.55,97000.0,4.1389,4.1663,4.1115,4.1572,97000.0
2010-11-22 10:00:00,4.55,4.56,4.54,4.55,96500.0,4.1572,4.1663,4.148,4.1572,96500.0
2010-11-22 10:30:00,4.54,4.56,4.54,4.56,86500.0,4.148,4.1663,4.148,4.1663,86500.0
2010-11-22 11:00:00,4.56,4.57,4.55,4.57,46000.0,4.1663,4.1754,4.1572,4.1754,46000.0
2010-11-22 11:30:00,4.57,4.57,4.56,4.57,58000.0,4.1754,4.1754,4.1663,4.1754,58000.0
2010-11-22 12:00:00,4.56,4.57,4.55,4.55,82500.0,4.1663,4.1754,4.1572,4.1572,82500.0
2010-11-22 12:30:00,4.55,4.55,4.53,4.54,63000.0,4.1572,4.1572,4.1389,4.148,63000.0
2010-11-22 13:00:00,4.54,4.54,4.53,4.53,45000.0,4.148,4.148,4.1389,4.1389,45000.0
2010-11-22 13:30:00,4.53,4.56,4.53,4.56,73500.0,4.1389,4.1663,4.1389,4.1663,73500.0
2010-11-22 14:00:00,4.56,4.57,4.56,4.57,47000.0,4.1663,4.1754,4.1663,4.1754,47000.0
2010-11-22 14:30:00,4.57,4.57,4.55,4.56,79500.0,4.1754,4.1754,4.1572,4.1663,79500.0
2010-11-22 15:00:00,4.57,4.58,4.56,4.57,118000.0,4.1754,4.1846,4.1663,4.1754,118000.0
2010-11-22 15:30:00,4.57,4.6,4.57,4.57,244000.0,4.1754,4.2028,4.1754,4.1754,244000.0
2010-11-23 09:30:00,4.52,4.54,4.5,4.52,112500.0,4.1297,4.148,4.1115,4.1297,112500.0
2010-11-23 10:00:00,4.51,4.53,4.51,4.53,79500.0,4.1206,4.1389,4.1206,4.1389,79500.0
2010-11-23 10:30:00,4.53,4.55,4.53,4.55,43000.0,4.1389,4.1572,4.1389,4.1572,43000.0
2010-11-23 11:00:00,4.55,4.55,4.54,4.54,83000.0,4.1572,4.1572,4.148,4.148,83000.0
2010-11-23 11:30:00,4.54,4.54,4.53,4.54,55500.0,4.148,4.148,4.1389,4.148,55500.0
2010-11-23 12:00:00,4.54,4.55,4.52,4.53,50000.0,4.148,4.1572,4.1297,4.1389,50000.0
2010-11-23 12:30:00,4.53,4.55,4.53,4.55,28000.0,4.1389,4.1572,4.1389,4.1572,28000.0
2010-11-23 13:00:00,4.55,4.55,4.54,4.55,13000.0,4.1572,4.1572,4.148,4.1572,13000.0
2010-11-23 13:30:00,4.56,4.56,4.55,4.55,44500.0,4.1663,4.1663,4.1572,4.1572,44500.0
2010-11-23 14:00:00,4.55,4.56,4.54,4.54,56000.0,4.1572,4.1663,4.148,4.148,56000.0
2010-11-23 14:30:00,4.54,4.56,4.54,4.56,60000.0,4.148,4.1663,4.148,4.1663,60000.0
2010-11-23 15:00:00,4.56,4.56,4.55,4.56,116000.0,4.1663,4.1663,4.1572,4.1663,116000.0
2010-11-23 15:30:00,4.56,4.57,4.56,4.57,205500.0,4.1663,4.1754,4.1663,4.1754,205500.0
2010-11-24 09:30:00,4.61,4.66,4.59,4.64,100000.0,4.212,4.2577,4.1937,4.2394,100000.0
2010-11-24 10:00:00,4.64,4.68,4.63,4.68,90500.0,4.2394,4.2759,4.2303,4.2759,90500.0
2010-11-24 10:30:00,4.68,4.68,4.67,4.67,43000.0,4.2759,4.2759,4.2668,4.2668,43000.0
2010-11-24 11:00:00,4.67,4.67,4.66,4.67,66000.0,4.2668,4.2668,4.2577,4.2668,66000.0
2010-11-24 11:30:00,4.67,4.68,4.67,4.68,49500.0,4.2668,4.2759,4.2668,4.2759,49500.0
2010-11-24 12:00:00,4.68,4.69,4.67,4.69,61500.0,4.2759,4.2851,4.2668,4.2851,61500.0
2010-11-24 12:30:00,4.69,4.69,4.69,4.69,46500.0,4.2851,4.2851,4.2851,4.2851,46500.0
2010-11-24 13:00:00,4.69,4.7,4.69,4.69,32000.0,4.2851,4.2942,4.2851,4.2851,32000.0
2010-11-24 13:30:00,4.69,4.69,4.68,4.69,29500.0,4.2851,4.2851,4.2759,4.2851,29500.0
2010-11-24 14:00:00,4.68,4.69,4.68,4.69,41500.0,4.2759,4.2851,4.2759,4.2851,41500.0
2010-11-24 14:30:00,4.69,4.69,4.68,4.69,101000.0,4.2851,4.2851,4.2759,4.2851,101000.0
2010-11-24 15:00:00,4.69,4.7,4.68,4.69,83000.0,4.2851,4.2942,4.2759,4.2851,83000.0
2010-11-24 15:30:00,4.69,4.69,4.67,4.69,110000.0,4.2851,4.2851,4.2668,4.2851,110000.0
2010-11-26 09:30:00,4.63,4.67,4.62,4.63,104000.0,4.2303,4.2668,4.2211,4.2303,104000.0
2010-11-26 10:00:00,4.63,4.63,4.62,4.63,46000.0,4.2303,4.2303,4.2211,4.2303,46000.0
2010-11-26 10:30:00,4.63,4.67,4.62,4.62,28500.0,4.2303,4.2668,4.2211,4.2211,28500.0
2010-11-26 11:00:00,4.62,4.64,4.61,4.62,37000.0,4.2211,4.2394,4.212,4.2211,37000.0
2010-11-26 11:30:00,4.61,4.62,4.58,4.6,83000.0,4.212,4.2211,4.1846,4.2028,83000.0
2010-11-26 12:00:00,4.6,4.64,4.6,4.64,47500.0,4.2028,4.2394,4.2028,4.2394,47500.0
2010-11-26 12:30:00,4.64,4.65,4.63,4.64,196500.0,4.2394,4.2485,4.2303,4.2394,196500.0
2010-11-29 09:30:00,4.61,4.62,4.55,4.56,94000.0,4.212,4.2211,4.1572,4.1663,94000.0
2010-11-29 10:00:00,4.56,4.56,4.52,4.54,96500.0,4.1663,4.1663,4.1297,4.148,96500.0
2010-11-29 10:30:00,4.54,4.58,4.54,4.56,70500.0,4.148,4.1846,4.148,4.1663,70500.0
2010-11-29 11:00:00,4.56,4.59,4.55,4.59,76000.0,4.1663,4.1937,4.1572,4.1937,76000.0
2010-11-29 11:30:00,4.59,4.59,4.57,4.58,50500.0,4.1937,4.1937,4.1754,4.1846,50500.0
2010-11-29 12:00:00,4.58,4.63,4.58,4.62,105000.0,4.1846,4.2303,4.1846,4.2211,105000.0
2010-11-29 12:30:00,4.62,4.63,4.62,4.62,62000.0,4.2211,4.2303,4.2211,4.2211,62000.0
2010-11-29 13:00:00,4.62,4.62,4.6,4.62,48500.0,4.2211,4.2211,4.2028,4.2211,48500.0
2010-11-29 13:30:00,4.62,4.63,4.6,4.62,31000.0,4.2211,4.2303,4.2028,4.2211,31000.0
2010-11-29 14:00:00,4.62,4.64,4.62,4.64,51500.0,4.2211,4.2394,4.2211,4.2394,51500.0
2010-11-29 14:30:00,4.64,4.65,4.64,4.65,63500.0,4.2394,4.2485,4.2394,4.2485,63500.0
2010-11-29 15:00:00,4.65,4.66,4.65,4.66,63500.0,4.2485,4.2577,4.2485,4.2577,63500.0
2010-11-29 15:30:00,4.66,4.67,4.65,4.65,234000.0,4.2577,4.2668,4.2485,4.2485,234000.0
2010-11-30 09:30:00,4.61,4.61,4.56,4.6,105500.0,4.212,4.212,4.1663,4.2028,105500.0
2010-11-30 10:00:00,4.61,4.62,4.59,4.62,68500.0,4.212,4.2211,4.1937,4.2211,68500.0
2010-11-30 10:30:00,4.61,4.62,4.55,4.57,67500.0,4.212,4.2211,4.1572,4.1754,67500.0
2010-11-30 11:00:00,4.57,4.59,4.55,4.58,110000.0,4.1754,4.1937,4.1572,4.1846,110000.0
2010-11-30 11:30:00,4.58,4.59,4.57,4.58,41500.0,4.1846,4.1937,4.1754,4.1846,41500.0
2010-11-30 12:00:00,4.59,4.59,4.58,4.59,34500.0,4.1937,4.1937,4.1846,4.1937,34500.0
2010-11-30 12:30:00,4.59,4.59,4.59,4.59,45000.0,4.1937,4.1937,4.1937,4.1937,45000.0
2010-11-30 13:00:00,4.6,4.62,4.6,4.61,43000.0,4.2028,4.2211,4.2028,4.212,43000.0
2010-11-30 13:30:00,4.61,4.62,4.59,4.6,50000.0,4.212,4.2211,4.1937,4.2028,50000.0
2010-11-30 14:00:00,4.6,4.61,4.59,4.59,62500.0,4.2028,4.212,4.1937,4.1937,62500.0
2010-11-30 14:30:00,4.59,4.59,4.57,4.57,73500.0,4.1937,4.1937,4.1754,4.1754,73500.0
2010-11-30 15:00:00,4.57,4.59,4.57,4.59,111500.0,4.1754,4.1937,4.1754,4.1937,111500.0
2010-11-30 15:30:00,4.59,4.62,4.59,4.62,432000.0,4.1937,4.2211,4.1937,4.2211,432000.0
2010-12-01 09:30:00,4.7,4.79,4.68,4.77,213000.0,4.2942,4.3764,4.2759,4.3582,213000.0
2010-12-01 10:00:00,4.78,4.78,4.75,4.77,118000.0,4.3673,4.3673,4.3399,4.3582,118000.0
2010-12-01 10:30:00,4.77,4.78,4.76,4.76,112500.0,4.3582,4.3673,4.349,4.349,112500.0
2010-12-01 11:00:00,4.75,4.76,4.73,4.73,70000.0,4.3399,4.349,4.3216,4.3216,70000.0
2010-12-01 11:30:00,4.74,4.74,4.72,4.74,57000.0,4.3308,4.3308,4.3125,4.3308,57000.0
2010-12-01 12:00:00,4.74,4.75,4.73,4.73,122500.0,4.3308,4.3399,4.3216,4.3216,122500.0
2010-12-01 12:30:00,4.73,4.73,4.7,4.72,136000.0,4.3216,4.3216,4.2942,4.3125,136000.0
2010-12-01 13:00:00,4.72,4.73,4.7,4.7,103000.0,4.3125,4.3216,4.2942,4.2942,103000.0
2010-12-01 13:30:00,4.7,4.72,4.7,4.72,29500.0,4.2942,4.3125,4.2942,4.3125,29500.0
2010-12-01 14:00:00,4.72,4.73,4.71,4.72,53500.0,4.3125,4.3216,4.3033,4.3125,53500.0
2010-12-01 14:30:00,4.72,4.74,4.72,4.73,47000.0,4.3125,4.3308,4.3125,4.3216,47000.0
2010-12-01 15:00:00,4.73,4.74,4.72,4.74,198000.0,4.3216,4.3308,4.3125,4.3308,198000.0
2010-12-01 15:30:00,4.74,4.74,4.72,4.74,242000.0,4.3308,4.3308,4.3125,4.3308,242000.0
2010-12-02 09:30:00,4.72,4.77,4.69,4.76,108000.0,4.3125,4.3582,4.2851,4.349,108000.0
2010-12-02 10:00:00,4.76,4.79,4.76,4.77,79000.0,4.349,4.3764,4.349,4.3582,79000.0
2010-12-02 10:30:00,4.77,4.77,4.75,4.76,86500.0,4.3582,4.3582,4.3399,4.349,86500.0
2010-12-02 11:00:00,4.76,4.78,4.75,4.77,75500.0,4.349,4.3673,4.3399,4.3582,75500.0
2010-12-02 11:30:00,4.77,4.77,4.74,4.74,129500.0,4.3582,4.3582,4.3308,4.3308,129500.0
2010-12-02 12:00:00,4.73,4.73,4.72,4.72,45000.0,4.3216,4.3216,4.3125,4.3125,45000.0
2010-12-02 12:30:00,4.72,4.74,4.72,4.73,41500.0,4.3125,4.3308,4.3125,4.3216,41500.0
2010-12-02 13:00:00,4.74,4.74,4.73,4.73,36000.0,4.3308,4.3308,4.3216,4.3216,36000.0
2010-12-02 13:30:00,4.73,4.75,4.73,4.75,202000.0,4.3216,4.3399,4.3216,4.3399,202000.0
2010-12-02 14:00:00,4.75,4.8,4.75,4.8,150500.0,4.3399,4.3856,4.3399,4.3856,150500.0
2010-12-02 14:30:00,4.8,4.8,4.79,4.8,111000.0,4.3856,4.3856,4.3764,4.3856,111000.0
2010-12-02 15:00:00,4.8,4.8,4.79,4.8,107000.0,4.3856,4.3856,4.3764,4.3856,107000.0
2010-12-02 15:30:00,4.8,4.81,4.79,4.81,365000.0,4.3856,4.3947,4.3764,4.3947,365000.0
2010-12-03 09:30:00,4.78,4.82,4.73,4.79,86500.0,4.3673,4.4038,4.3216,4.3764,86500.0
2010-12-03 10:00:00,4.79,4.81,4.78,4.8,127000.0,4.3764,4.3947,4.3673,4.3856,127000.0
2010-12-03 10:30:00,4.8,4.84,4.8,4.83,103500.0,4.3856,4.4221,4.3856,4.413,103500.0
2010-12-03 11:00:00,4.84,4.84,4.81,4.81,101500.0,4.4221,4.4221,4.3947,4.3947,101500.0
2010-12-03 11:30:00,4.81,4.83,4.81,4.82,85500.0,4.3947,4.413,4.3947,4.4038,85500.0
2010-12-03 12:00:00,4.82,4.83,4.82,4.82,55500.0,4.4038,4.413,4.4038,4.4038,55500.0
2010-12-03 12:30:00,4.83,4.86,4.82,4.85,67500.0,4.413,4.4404,4.4038,4.4313,67500.0
2010-12-03 13:00:00,4.85,4.86,4.85,4.86,68000.0,4.4313,4.4404,4.4313,4.4404,68000.0
2010-12-03 13:30:00,4.86,4.86,4.85,4.86,51000.0,4.4404,4.4404,4.4313,4.4404,51000.0
2010-12-03 14:00:00,4.86,4.88,4.85,4.86,138000.0,4.4404,4.4587,4.4313,4.4404,138000.0
2010-12-03 14:30:00,4.86,4.87,4.86,4.86,57500.0,4.4404,4.4495,4.4404,4.4404,57500.0
2010-12-03 15:00:00,4.86,4.86,4.86,4.86,83000.0,4.4404,4.4404,4.4404,4.4404,83000.0
2010-12-03 15:30:00,4.86,4.89,4.86,4.88,309000.0,4.4404,4.4678,4.4404,4.4587,309000.0
2010-12-06 09:30:00,4.84,4.88,4.84,4.86,143500.0,4.4221,4.4587,4.4221,4.4404,143500.0
2010-12-06 10:00:00,4.87,4.88,4.86,4.88,89000.0,4.4495,4.4587,4.4404,4.4587,89000.0
2010-12-06 10:30:00,4.88,4.88,4.86,4.86,61000.0,4.4587,4.4587,4.4404,4.4404,61000.0
2010-12-06 11:00:00,4.87,4.88,4.86,4.87,66000.0,4.4495,4.4587,4.4404,4.4495,66000.0
2010-12-06 11:30:00,4.87,4.87,4.86,4.87,55000.0,4.4495,4.4495,4.4404,4.4495,55000.0
2010-12-06 12:00:00,4.87,4.87,4.86,4.86,58000.0,4.4495,4.4495,4.4404,4.4404,58000.0
2010-12-06 12:30:00,4.87,4.87,4.86,4.87,68000.0,4.4495,4.4495,4.4404,4.4495,68000.0
2010-12-06 13:00:00,4.87,4.89,4.87,4.89,115500.0,4.4495,4.4678,4.4495,4.4678,115500.0
2010-12-06 13:30:00,4.89,4.89,4.88,4.88,164000.0,4.4678,4.4678,4.4587,4.4587,164000.0
2010-12-06 14:00:00,4.88,4.9,4.88,4.89,79000.0,4.4587,4.4769,4.4587,4.4678,79000.0
2010-12-06 14:30:00,4.9,4.9,4.89,4.9,42000.0,4.4769,4.4769,4.4678,4.4769,42000.0
2010-12-06 15:00:00,4.9,4.91,4.9,4.9,57500.0,4.4769,4.4861,4.4769,4.4769,57500.0
2010-12-06 15:30:00,4.9,4.91,4.89,4.89,167000.0,4.4769,4.4861,4.4678,4.4678,167000.0
2010-12-07 09:30:00,4.93,4.93,4.89,4.89,97000.0,4.5044,4.5044,4.4678,4.4678,97000.0
2010-12-07 10:00:00,4.89,4.9,4.88,4.88,145000.0,4.4678,4.4769,4.4587,4.4587,145000.0
2010-12-07 10:30:00,4.88,4.89,4.88,4.88,196000.0,4.4587,4.4678,4.4587,4.4587,196000.0
2010-12-07 11:00:00,4.88,4.92,4.88,4.9,120000.0,4.4587,4.4952,4.4587,4.4769,120000.0
2010-12-07 11:30:00,4.9,4.9,4.89,4.9,41500.0,4.4769,4.4769,4.4678,4.4769,41500.0
2010-12-07 12:00:00,4.9,4.9,4.89,4.9,63500.0,4.4769,4.4769,4.4678,4.4769,63500.0
2010-12-07 12:30:00,4.9,4.9,4.89,4.89,50000.0,4.4769,4.4769,4.4678,4.4678,50000.0
2010-12-07 13:00:00,4.89,4.91,4.89,4.91,56000.0,4.4678,4.4861,4.4678,4.4861,56000.0
2010-12-07 13:30:00,4.91,4.91,4.89,4.9,64500.0,4.4861,4.4861,4.4678,4.4769,64500.0
2010-12-07 14:00:00,4.9,4.91,4.89,4.9,54000.0,4.4769,4.4861,4.4678,4.4769,54000.0
2010-12-07 14:30:00,4.9,4.91,4.88,4.88,81000.0,4.4769,4.4861,4.4587,4.4587,81000.0
2010-12-07 15:00:00,4.88,4.9,4.88,4.9,86000.0,4.4587,4.4769,4.4587,4.4769,86000.0
2010-12-07 15:30:00,4.9,4.91,4.89,4.91,271500.0,4.4769,4.4861,4.4678,4.4861,271500.0
2010-12-08 09:30:00,4.92,4.98,4.92,4.97,141000.0,4.4952,4.55,4.4952,4.5409,141000.0
2010-12-08 10:00:00,4.97,5.0,4.95,4.95,186500.0,4.5409,4.5683,4.5226,4.5226,186500.0
2010-12-08 10:30:00,4.95,4.95,4.92,4.93,137500.0,4.5226,4.5226,4.4952,4.5044,137500.0
2010-12-08 11:00:00,4.93,4.97,4.93,4.95,231500.0,4.5044,4.5409,4.5044,4.5226,231500.0
2010-12-08 11:30:00,4.95,4.97,4.94,4.96,100000.0,4.5226,4.5409,4.5135,4.5318,100000.0
2010-12-08 12:00:00,4.96,4.97,4.95,4.95,37500.0,4.5318,4.5409,4.5226,4.5226,37500.0
2010-12-08 12:30:00,4.95,4.96,4.94,4.95,154500.0,4.5226,4.5318,4.5135,4.5226,154500.0
2010-12-08 13:00:00,4.95,4.97,4.94,4.94,59500.0,4.5226,4.5409,4.5135,4.5135,59500.0
2010-12-08 13:30:00,4.94,4.97,4.94,4.97,77000.0,4.5135,4.5409,4.5135,4.5409,77000.0
2010-12-08 14:00:00,4.96,4.97,4.96,4.96,57500.0,4.5318,4.5409,4.5318,4.5318,57500.0
2010-12-08 14:30:00,4.97,4.98,4.96,4.96,125000.0,4.5409,4.55,4.5318,4.5318,125000.0
2010-12-08 15:00:00,4.96,4.96,4.95,4.96,93000.0,4.5318,4.5318,4.5226,4.5318,93000.0
2010-12-08 15:30:00,4.95,4.97,4.95,4.96,173500.0,4.5226,4.5409,4.5226,4.5318,173500.0
2010-12-09 09:30:00,5.0,5.0,4.95,4.96,67000.0,4.5683,4.5683,4.5226,4.5318,67000.0
2010-12-09 10:00:00,4.96,4.96,4.92,4.92,69000.0,4.5318,4.5318,4.4952,4.4952,69000.0
2010-12-09 10:30:00,4.93,4.94,4.89,4.9,69500.0,4.5044,4.5135,4.4678,4.4769,69500.0
2010-12-09 11:00:00,4.9,4.94,4.9,4.93,139500.0,4.4769,4.5135,4.4769,4.5044,139500.0
2010-12-09 11:30:00,4.93,4.94,4.91,4.92,173500.0,4.5044,4.5135,4.4861,4.4952,173500.0
2010-12-09 12:00:00,4.92,4.93,4.91,4.91,84000.0,4.4952,4.5044,4.4861,4.4861,84000.0
2010-12-09 12:30:00,4.91,4.92,4.91,4.92,97000.0,4.4861,4.4952,4.4861,4.4952,97000.0
2010-12-09 13:00:00,4.92,4.93,4.92,4.93,145000.0,4.4952,4.5044,4.4952,4.5044,145000.0
2010-12-09 13:30:00,4.93,4.94,4.92,4.94,128000.0,4.5044,4.5135,4.4952,4.5135,128000.0
2010-12-09 14:00:00,4.94,4.94,4.93,4.93,149500.0,4.5135,4.5135,4.5044,4.5044,149500.0
2010-12-09 14:30:00,4.93,4.95,4.93,4.94,251000.0,4.5044,4.5226,4.5044,4.5135,251000.0
2010-12-09 15:00:00,4.95,4.96,4.94,4.96,156500.0,4.5226,4.5318,4.5135,4.5318,156500.0
2010-12-09 15:30:00,4.96,4.97,4.95,4.96,226000.0,4.5318,4.5409,4.5226,4.5318,226000.0
2010-12-10 09:30:00,4.96,4.96,4.93,4.95,87000.0,4.5318,4.5318,4.5044,4.5226,87000.0
2010-12-10 10:00:00,4.96,4.99,4.95,4.98,61500.0,4.5318,4.5592,4.5226,4.55,61500.0
2010-12-10 10:30:00,4.99,5.0,4.99,4.99,43500.0,4.5592,4.5683,4.5592,4.5592,43500.0
2010-12-10 11:00:00,4.99,5.0,4.99,5.0,123500.0,4.5592,4.5683,4.5592,4.5683,123500.0
2010-12-10 11:30:00,5.0,5.0,5.0,5.0,55500.0,4.5683,4.5683,4.5683,4.5683,55500.0
2010-12-10 12:00:00,5.0,5.02,5.0,5.02,163000.0,4.5683,4.5866,4.5683,4.5866,163000.0
2010-12-10 12:30:00,5.02,5.04,5.02,5.04,65000.0,4.5866,4.6049,4.5866,4.6049,65000.0
2010-12-10 13:00:00,5.04,5.05,5.03,5.05,70000.0,4.6049,4.614,4.5957,4.614,70000.0
2010-12-10 13:30:00,5.05,5.06,5.05,5.06,60000.0,4.614,4.6231,4.614,4.6231,60000.0
2010-12-10 14:00:00,5.06,5.07,5.06,5.07,73000.0,4.6231,4.6323,4.6231,4.6323,73000.0
2010-12-10 14:30:00,5.07,5.08,5.07,5.08,102000.0,4.6323,4.6414,4.6323,4.6414,102000.0
2010-12-10 15:00:00,5.08,5.08,5.04,5.04,119000.0,4.6414,4.6414,4.6049,4.6049,119000.0
2010-12-10 15:30:00,5.04,5.05,5.04,5.05,179500.0,4.6049,4.614,4.6049,4.614,179500.0
2010-12-13 09:30:00,5.07,5.09,5.04,5.09,108000.0,4.6323,4.6505,4.6049,4.6505,108000.0
2010-12-13 10:00:00,5.09,5.1,5.08,5.08,108500.0,4.6505,4.6597,4.6414,4.6414,108500.0
2010-12-13 10:30:00,5.09,5.1,5.09,5.1,88500.0,4.6505,4.6597,4.6505,4.6597,88500.0
2010-12-13 11:00:00,5.1,5.1,5.09,5.09,109000.0,4.6597,4.6597,4.6505,4.6505,109000.0
2010-12-13 11:30:00,5.09,5.11,5.08,5.11,57500.0,4.6505,4.6688,4.6414,4.6688,57500.0
2010-12-13 12:00:00,5.1,5.12,5.1,5.11,131000.0,4.6597,4.6779,4.6597,4.6688,131000.0
2010-12-13 12:30:00,5.11,5.11,5.1,5.11,40000.0,4.6688,4.6688,4.6597,4.6688,40000.0
2010-12-13 13:00:00,5.11,5.12,5.1,5.11,57500.0,4.6688,4.6779,4.6597,4.6688,57500.0
2010-12-13 13:30:00,5.11,5.11,5.09,5.09,175000.0,4.6688,4.6688,4.6505,4.6505,175000.0
2010-12-13 14:00:00,5.09,5.1,5.08,5.09,62000.0,4.6505,4.6597,4.6414,4.6505,62000.0
2010-12-13 14:30:00,5.09,5.1,5.08,5.08,100000.0,4.6505,4.6597,4.6414,4.6414,100000.0
2010-12-13 15:00:00,5.09,5.09,5.07,5.07,82500.0,4.6505,4.6505,4.6323,4.6323,82500.0
2010-12-13 15:30:00,5.07,5.08,5.06,5.07,148500.0,4.6323,4.6414,4.6231,4.6323,148500.0
2010-12-14 09:30:00,5.09,5.09,5.04,5.08,97500.0,4.6505,4.6505,4.6049,4.6414,97500.0
2010-12-14 10:00:00,5.09,5.09,5.06,5.07,70000.0,4.6505,4.6505,4.6231,4.6323,70000.0
2010-12-14 10:30:00,5.08,5.08,5.06,5.06,113000.0,4.6414,4.6414,4.6231,4.6231,113000.0
2010-12-14 11:00:00,5.07,5.07,5.04,5.05,54000.0,4.6323,4.6323,4.6049,4.614,54000.0
2010-12-14 11:30:00,5.06,5.07,5.06,5.06,53500.0,4.6231,4.6323,4.6231,4.6231,53500.0
2010-12-14 12:00:00,5.06,5.07,5.06,5.07,32000.0,4.6231,4.6323,4.6231,4.6323,32000.0
2010-12-14 12:30:00,5.07,5.07,5.05,5.05,44000.0,4.6323,4.6323,4.614,4.614,44000.0
2010-12-14 13:00:00,5.05,5.06,5.05,5.05,32500.0,4.614,4.6231,4.614,4.614,32500.0
2010-12-14 13:30:00,5.05,5.06,5.04,5.05,122000.0,4.614,4.6231,4.6049,4.614,122000.0
2010-12-14 14:00:00,5.05,5.08,5.04,5.05,86500.0,4.614,4.6414,4.6049,4.614,86500.0
2010-12-14 14:30:00,5.04,5.06,5.04,5.06,102500.0,4.6049,4.6231,4.6049,4.6231,102500.0
2010-12-14 15:00:00,5.06,5.07,5.05,5.06,137000.0,4.6231,4.6323,4.614,4.6231,137000.0
2010-12-14 15:30:00,5.06,5.07,5.04,5.07,207000.0,4.6231,4.6323,4.6049,4.6323,207000.0
2010-12-15 09:30:00,5.05,5.09,5.02,5.08,243000.0,4.614,4.6505,4.5866,4.6414,243000.0
2010-12-15 10:00:00,5.08,5.09,5.06,5.06,85000.0,4.6414,4.6505,4.6231,4.6231,85000.0
2010-12-15 10:30:00,5.07,5.09,5.05,5.06,151500.0,4.6323,4.6505,4.614,4.6231,151500.0
2010-12-15 11:00:00,5.06,5.08,5.04,5.08,129500.0,4.6231,4.6414,4.6049,4.6414,129500.0
2010-12-15 11:30:00,5.08,5.1,5.07,5.1,109000.0,4.6414,4.6597,4.6323,4.6597,109000.0
2010-12-15 12:00:00,5.1,5.11,5.1,5.1,76000.0,4.6597,4.6688,4.6597,4.6597,76000.0
2010-12-15 12:30:00,5.1,5.1,5.06,5.07,91000.0,4.6597,4.6597,4.6231,4.6323,91000.0
2010-12-15 13:00:00,5.07,5.08,5.06,5.07,186000.0,4.6323,4.6414,4.6231,4.6323,186000.0
2010-12-15 13:30:00,5.07,5.08,5.07,5.08,74500.0,4.6323,4.6414,4.6323,4.6414,74500.0
2010-12-15 14:00:00,5.08,5.09,5.05,5.05,87500.0,4.6414,4.6505,4.614,4.614,87500.0
2010-12-15 14:30:00,5.05,5.05,5.03,5.04,177500.0,4.614,4.614,4.5957,4.6049,177500.0
2010-12-15 15:00:00,5.04,5.07,5.03,5.07,156000.0,4.6049,4.6323,4.5957,4.6323,156000.0
2010-12-15 15:30:00,5.07,5.07,5.04,5.06,212500.0,4.6323,4.6323,4.6049,4.6231,212500.0
2010-12-16 09:30:00,5.07,5.07,5.01,5.01,136500.0,4.6323,4.6323,4.5774,4.5774,136500.0
2010-12-16 10:00:00,5.01,5.06,5.01,5.06,53000.0,4.5774,4.6231,4.5774,4.6231,53000.0
2010-12-16 10:30:00,5.07,5.07,5.05,5.05,30000.0,4.6323,4.6323,4.614,4.614,30000.0
2010-12-16 11:00:00,5.05,5.08,5.04,5.08,112500.0,4.614,4.6414,4.6049,4.6414,112500.0
2010-12-16 11:30:00,5.08,5.1,5.07,5.09,94000.0,4.6414,4.6597,4.6323,4.6505,94000.0
2010-12-16 12:00:00,5.09,5.1,5.09,5.1,62500.0,4.6505,4.6597,4.6505,4.6597,62500.0
2010-12-16 12:30:00,5.1,5.13,5.09,5.11,119000.0,4.6597,4.6871,4.6505,4.6688,119000.0
2010-12-16 13:00:00,5.11,5.11,5.08,5.08,44500.0,4.6688,4.6688,4.6414,4.6414,44500.0
2010-12-16 13:30:00,5.08,5.1,5.06,5.09,117500.0,4.6414,4.6597,4.6231,4.6505,117500.0
2010-12-16 14:00:00,5.09,5.12,5.09,5.09,108500.0,4.6505,4.6779,4.6505,4.6505,108500.0
2010-12-16 14:30:00,5.09,5.13,5.08,5.13,198500.0,4.6505,4.6871,4.6414,4.6871,198500.0
2010-12-16 15:00:00,5.12,5.16,5.12,5.13,258000.0,4.6779,4.7145,4.6779,4.6871,258000.0
2010-12-16 15:30:00,5.13,5.16,5.13,5.15,493000.0,4.6871,4.7145,4.6871,4.7054,493000.0
2010-12-17 09:30:00,5.17,5.22,5.15,5.2,1024500.0,4.7236,4.7693,4.7054,4.751,1024500.0
2010-12-17 10:00:00,5.21,5.21,5.19,5.2,202500.0,4.7602,4.7602,4.7419,4.751,202500.0
2010-12-17 10:30:00,5.2,5.21,5.2,5.2,84000.0,4.751,4.7602,4.751,4.751,84000.0
2010-12-17 11:00:00,5.2,5.22,5.2,5.22,141000.0,4.751,4.7693,4.751,4.7693,141000.0
2010-12-17 11:30:00,5.22,5.22,5.2,5.21,93500.0,4.7693,4.7693,4.751,4.7602,93500.0
2010-12-17 12:00:00,5.21,5.21,5.19,5.21,151000.0,4.7602,4.7602,4.7419,4.7602,151000.0
2010-12-17 12:30:00,5.21,5.23,5.21,5.23,105500.0,4.7602,4.7784,4.7602,4.7784,105500.0
2010-12-17 13:00:00,5.23,5.24,5.22,5.24,139500.0,4.7784,4.7876,4.7693,4.7876,139500.0
2010-12-17 13:30:00,5.24,5.25,5.24,5.24,184500.0,4.7876,4.7967,4.7876,4.7876,184500.0
2010-12-17 14:00:00,5.24,5.25,5.23,5.25,150000.0,4.7876,4.7967,4.7784,4.7967,150000.0
2010-12-17 14:30:00,5.25,5.26,5.24,5.24,155500.0,4.7967,4.8059,4.7876,4.7876,155500.0
2010-12-17 15:00:00,5.24,5.28,5.23,5.27,301000.0,4.7876,4.8241,4.7784,4.815,301000.0
2010-12-17 15:30:00,5.27,5.29,5.26,5.28,385500.0,4.815,4.8333,4.8059,4.8241,385500.0
2010-12-20 09:30:00,5.29,5.3,5.25,5.28,102500.0,4.8333,4.8424,4.7967,4.8241,102500.0
2010-12-20 10:00:00,5.28,5.29,5.28,5.28,146500.0,4.8241,4.8333,4.8241,4.8241,146500.0
2010-12-20 10:30:00,5.29,5.29,5.28,5.28,187000.0,4.8333,4.8333,4.8241,4.8241,187000.0
2010-12-20 11:00:00,5.28,5.29,5.28,5.28,184500.0,4.8241,4.8333,4.8241,4.8241,184500.0
2010-12-20 11:30:00,5.28,5.29,5.28,5.29,123000.0,4.8241,4.8333,4.8241,4.8333,123000.0
2010-12-20 12:00:00,5.29,5.29,5.28,5.28,156000.0,4.8333,4.8333,4.8241,4.8241,156000.0
2010-12-20 12:30:00,5.28,5.29,5.28,5.28,170000.0,4.8241,4.8333,4.8241,4.8241,170000.0
2010-12-20 13:00:00,5.29,5.29,5.28,5.28,169500.0,4.8333,4.8333,4.8241,4.8241,169500.0
2010-12-20 13:30:00,5.28,5.29,5.28,5.28,137000.0,4.8241,4.8333,4.8241,4.8241,137000.0
2010-12-20 14:00:00,5.28,5.3,5.28,5.28,164500.0,4.8241,4.8424,4.8241,4.8241,164500.0
2010-12-20 14:30:00,5.28,5.3,5.28,5.3,733500.0,4.8241,4.8424,4.8241,4.8424,733500.0
2010-12-20 15:00:00,5.3,5.3,5.29,5.29,399500.0,4.8424,4.8424,4.8333,4.8333,399500.0
2010-12-20 15:30:00,5.29,5.29,5.26,5.26,520500.0,4.8333,4.8333,4.8059,4.8059,520500.0
2010-12-21 09:30:00,5.26,5.31,5.26,5.3,149500.0,4.8059,4.8515,4.8059,4.8424,149500.0
2010-12-21 10:00:00,5.3,5.3,5.28,5.28,171500.0,4.8424,4.8424,4.8241,4.8241,171500.0
2010-12-21 10:30:00,5.28,5.29,5.28,5.28,137000.0,4.8241,4.8333,4.8241,4.8241,137000.0
2010-12-21 11:00:00,5.28,5.29,5.28,5.29,168000.0,4.8241,4.8333,4.8241,4.8333,168000.0
2010-12-21 11:30:00,5.29,5.29,5.28,5.28,110000.0,4.8333,4.8333,4.8241,4.8241,110000.0
2010-12-21 12:00:00,5.28,5.29,5.28,5.29,86500.0,4.8241,4.8333,4.8241,4.8333,86500.0
2010-12-21 12:30:00,5.29,5.3,5.29,5.29,76000.0,4.8333,4.8424,4.8333,4.8333,76000.0
2010-12-21 13:00:00,5.29,5.29,5.28,5.29,273000.0,4.8333,4.8333,4.8241,4.8333,273000.0
2010-12-21 13:30:00,5.29,5.29,5.28,5.28,88500.0,4.8333,4.8333,4.8241,4.8241,88500.0
2010-12-21 14:00:00,5.28,5.29,5.28,5.28,289000.0,4.8241,4.8333,4.8241,4.8241,289000.0
2010-12-21 14:30:00,5.28,5.29,5.28,5.28,281000.0,4.8241,4.8333,4.8241,4.8241,281000.0
2010-12-21 15:00:00,5.28,5.28,5.28,5.28,314500.0,4.8241,4.8241,4.8241,4.8241,314500.0
2010-12-21 15:30:00,5.28,5.29,5.28,5.29,499500.0,4.8241,4.8333,4.8241,4.8333,499500.0
2010-12-22 09:30:00,5.28,5.3,5.24,5.28,74500.0,4.8241,4.8424,4.7876,4.8241,74500.0
2010-12-22 10:00:00,5.29,5.29,5.27,5.28,90000.0,4.8333,4.8333,4.815,4.8241,90000.0
2010-12-22 10:30:00,5.28,5.29,5.28,5.28,78000.0,4.8241,4.8333,4.8241,4.8241,78000.0
2010-12-22 11:00:00,5.28,5.29,5.28,5.29,43000.0,4.8241,4.8333,4.8241,4.8333,43000.0
2010-12-22 11:30:00,5.29,5.29,5.28,5.29,38500.0,4.8333,4.8333,4.8241,4.8333,38500.0
2010-12-22 12:00:00,5.29,5.3,5.29,5.3,59000.0,4.8333,4.8424,4.8333,4.8424,59000.0
2010-12-22 12:30:00,5.3,5.31,5.29,5.3,49500.0,4.8424,4.8515,4.8333,4.8424,49500.0
2010-12-22 13:00:00,5.3,5.3,5.29,5.29,21500.0,4.8424,4.8424,4.8333,4.8333,21500.0
2010-12-22 13:30:00,5.29,5.29,5.28,5.29,28500.0,4.8333,4.8333,4.8241,4.8333,28500.0
2010-12-22 14:00:00,5.29,5.29,5.28,5.29,45000.0,4.8333,4.8333,4.8241,4.8333,45000.0
2010-12-22 14:30:00,5.29,5.29,5.29,5.29,50500.0,4.8333,4.8333,4.8333,4.8333,50500.0
2010-12-22 15:00:00,5.29,5.3,5.28,5.3,56500.0,4.8333,4.8424,4.8241,4.8424,56500.0
2010-12-22 15:30:00,5.29,5.3,5.28,5.29,109500.0,4.8333,4.8424,4.8241,4.8333,109500.0
2010-12-23 09:30:00,5.43,5.43,5.13,5.3,164000.0,4.9612,4.9612,4.6871,4.8424,164000.0
2010-12-23 10:00:00,5.3,5.3,5.29,5.29,27500.0,4.8424,4.8424,4.8333,4.8333,27500.0
2010-12-23 10:30:00,5.3,5.32,5.29,5.31,136000.0,4.8424,4.8607,4.8333,4.8515,136000.0
2010-12-23 11:00:00,5.31,5.33,5.31,5.32,93000.0,4.8515,4.8698,4.8515,4.8607,93000.0
2010-12-23 11:30:00,5.33,5.35,5.33,5.33,52000.0,4.8698,4.8881,4.8698,4.8698,52000.0
2010-12-23 12:00:00,5.33,5.33,5.32,5.33,98000.0,4.8698,4.8698,4.8607,4.8698,98000.0
2010-12-23 12:30:00,5.33,5.33,5.33,5.33,78000.0,4.8698,4.8698,4.8698,4.8698,78000.0
2010-12-23 13:00:00,5.33,5.33,5.33,5.33,172500.0,4.8698,4.8698,4.8698,4.8698,172500.0
2010-12-23 13:30:00,5.33,5.33,5.33,5.33,89500.0,4.8698,4.8698,4.8698,4.8698,89500.0
2010-12-23 14:00:00,5.33,5.33,5.33,5.33,73000.0,4.8698,4.8698,4.8698,4.8698,73000.0
2010-12-23 14:30:00,5.33,5.33,5.33,5.33,55000.0,4.8698,4.8698,4.8698,4.8698,55000.0
2010-12-23 15:00:00,5.33,5.33,5.31,5.33,241500.0,4.8698,4.8698,4.8515,4.8698,241500.0
2010-12-23 15:30:00,5.33,5.33,5.31,5.32,230500.0,4.8698,4.8698,4.8515,4.8607,230500.0
2010-12-27 09:30:00,5.31,5.31,5.23,5.27,144500.0,4.8515,4.8515,4.7784,4.815,144500.0
2010-12-27 10:00:00,5.27,5.27,5.22,5.22,79500.0,4.815,4.815,4.7693,4.7693,79500.0
2010-12-27 10:30:00,5.21,5.21,5.17,5.17,139500.0,4.7602,4.7602,4.7236,4.7236,139500.0
2010-12-27 11:00:00,5.17,5.21,5.17,5.2,76500.0,4.7236,4.7602,4.7236,4.751,76500.0
2010-12-27 11:30:00,5.21,5.21,5.2,5.2,47500.0,4.7602,4.7602,4.751,4.751,47500.0
2010-12-27 12:00:00,5.2,5.2,5.2,5.2,41000.0,4.751,4.751,4.751,4.751,41000.0
2010-12-27 12:30:00,5.2,5.2,5.19,5.2,37500.0,4.751,4.751,4.7419,4.751,37500.0
2010-12-27 13:00:00,5.2,5.22,5.2,5.22,52500.0,4.751,4.7693,4.751,4.7693,52500.0
2010-12-27 13:30:00,5.21,5.21,5.2,5.2,73500.0,4.7602,4.7602,4.751,4.751,73500.0
2010-12-27 14:00:00,5.21,5.21,5.19,5.19,55000.0,4.7602,4.7602,4.7419,4.7419,55000.0
2010-12-27 14:30:00,5.2,5.2,5.18,5.18,67000.0,4.751,4.751,4.7328,4.7328,67000.0
2010-12-27 15:00:00,5.18,5.19,5.18,5.19,82000.0,4.7328,4.7419,4.7328,4.7419,82000.0
2010-12-27 15:30:00,5.19,5.21,5.19,5.21,119000.0,4.7419,4.7602,4.7419,4.7602,119000.0
2010-12-28 09:30:00,5.21,5.25,5.18,5.18,41000.0,4.7602,4.7967,4.7328,4.7328,41000.0
2010-12-28 10:00:00,5.17,5.18,5.13,5.17,80500.0,4.7236,4.7328,4.6871,4.7236,80500.0
2010-12-28 10:30:00,5.17,5.18,5.16,5.16,35000.0,4.7236,4.7328,4.7145,4.7145,35000.0
2010-12-28 11:00:00,5.16,5.19,5.16,5.18,40500.0,4.7145,4.7419,4.7145,4.7328,40500.0
2010-12-28 11:30:00,5.18,5.19,5.18,5.19,35000.0,4.7328,4.7419,4.7328,4.7419,35000.0
2010-12-28 12:00:00,5.19,5.2,5.18,5.19,29000.0,4.7419,4.751,4.7328,4.7419,29000.0
2010-12-28 12:30:00,5.19,5.2,5.19,5.2,19000.0,4.7419,4.751,4.7419,4.751,19000.0
2010-12-28 13:00:00,5.19,5.2,5.19,5.2,24000.0,4.7419,4.751,4.7419,4.751,24000.0
2010-12-28 13:30:00,5.2,5.22,5.2,5.22,128500.0,4.751,4.7693,4.751,4.7693,128500.0
2010-12-28 14:00:00,5.22,5.23,5.22,5.23,10000.0,4.7693,4.7784,4.7693,4.7784,10000.0
2010-12-28 14:30:00,5.23,5.24,5.23,5.24,36500.0,4.7784,4.7876,4.7784,4.7876,36500.0
2010-12-28 15:00:00,5.24,5.24,5.23,5.24,64500.0,4.7876,4.7876,4.7784,4.7876,64500.0
2010-12-28 15:30:00,5.24,5.24,5.22,5.22,156500.0,4.7876,4.7876,4.7693,4.7693,156500.0
2010-12-29 09:30:00,5.21,5.21,5.15,5.18,125500.0,4.7602,4.7602,4.7054,4.7328,125500.0
2010-12-29 10:00:00,5.18,5.2,5.17,5.18,95000.0,4.7328,4.751,4.7236,4.7328,95000.0
2010-12-29 10:30:00,5.18,5.19,5.16,5.16,130000.0,4.7328,4.7419,4.7145,4.7145,130000.0
2010-12-29 11:00:00,5.16,5.17,5.16,5.17,56000.0,4.7145,4.7236,4.7145,4.7236,56000.0
2010-12-29 11:30:00,5.17,5.19,5.16,5.19,54500.0,4.7236,4.7419,4.7145,4.7419,54500.0
2010-12-29 12:00:00,5.19,5.19,5.18,5.18,27500.0,4.7419,4.7419,4.7328,4.7328,27500.0
2010-12-29 12:30:00,5.18,5.18,5.17,5.18,38000.0,4.7328,4.7328,4.7236,4.7328,38000.0
2010-12-29 13:00:00,5.18,5.18,5.18,5.18,43000.0,4.7328,4.7328,4.7328,4.7328,43000.0
2010-12-29 13:30:00,5.18,5.19,5.18,5.18,35000.0,4.7328,4.7419,4.7328,4.7328,35000.0
2010-12-29 14:00:00,5.18,5.18,5.18,5.18,22500.0,4.7328,4.7328,4.7328,4.7328,22500.0
2010-12-29 14:30:00,5.18,5.18,5.18,5.18,39000.0,4.7328,4.7328,4.7328,4.7328,39000.0
2010-12-29 15:00:00,5.18,5.19,5.18,5.18,54000.0,4.7328,4.7419,4.7328,4.7328,54000.0
2010-12-29 15:30:00,5.18,5.19,5.18,5.18,110500.0,4.7328,4.7419,4.7328,4.7328,110500.0
2010-12-30 09:30:00,5.17,5.17,5.1,5.11,148500.0,4.7236,4.7236,4.6597,4.6688,148500.0
2010-12-30 10:00:00,5.11,5.15,5.11,5.15,111500.0,4.6688,4.7054,4.6688,4.7054,111500.0
2010-12-30 10:30:00,5.14,5.15,5.13,5.15,89000.0,4.6962,4.7054,4.6871,4.7054,89000.0
2010-12-30 11:00:00,5.15,5.15,5.13,5.13,70000.0,4.7054,4.7054,4.6871,4.6871,70000.0
2010-12-30 11:30:00,5.14,5.14,5.13,5.14,29500.0,4.6962,4.6962,4.6871,4.6962,29500.0
2010-12-30 12:00:00,5.13,5.14,5.12,5.13,48000.0,4.6871,4.6962,4.6779,4.6871,48000.0
2010-12-30 12:30:00,5.13,5.14,5.13,5.14,30000.0,4.6871,4.6962,4.6871,4.6962,30000.0
2010-12-30 13:00:00,5.14,5.14,5.14,5.14,20500.0,4.6962,4.6962,4.6962,4.6962,20500.0
2010-12-30 13:30:00,5.14,5.14,5.14,5.14,22000.0,4.6962,4.6962,4.6962,4.6962,22000.0
2010-12-30 14:00:00,5.14,5.14,5.13,5.14,37500.0,4.6962,4.6962,4.6871,4.6962,37500.0
2010-12-30 14:30:00,5.14,5.14,5.13,5.13,39000.0,4.6962,4.6962,4.6871,4.6871,39000.0
2010-12-30 15:00:00,5.13,5.15,5.13,5.13,103000.0,4.6871,4.7054,4.6871,4.6871,103000.0
2010-12-30 15:30:00,5.14,5.14,5.05,5.05,1093500.0,4.6962,4.6962,4.614,4.614,1093500.0
2010-12-31 09:30:00,5.06,5.07,5.03,5.05,124000.0,4.6231,4.6323,4.5957,4.614,124000.0
2010-12-31 10:00:00,5.05,5.05,5.02,5.02,154500.0,4.614,4.614,4.5866,4.5866,154500.0
2010-12-31 10:30:00,5.02,5.04,5.02,5.02,111500.0,4.5866,4.6049,4.5866,4.5866,111500.0
2010-12-31 11:00:00,5.02,5.03,5.0,5.03,169500.0,4.5866,4.5957,4.5683,4.5957,169500.0
2010-12-31 11:30:00,5.03,5.08,5.03,5.08,100500.0,4.5957,4.6414,4.5957,4.6414,100500.0
2010-12-31 12:00:00,5.08,5.11,5.08,5.1,69500.0,4.6414,4.6688,4.6414,4.6597,69500.0
2010-12-31 12:30:00,5.1,5.12,5.1,5.1,109000.0,4.6597,4.6779,4.6597,4.6597,109000.0
2010-12-31 13:00:00,5.11,5.11,5.08,5.08,73500.0,4.6688,4.6688,4.6414,4.6414,73500.0
2010-12-31 13:30:00,5.08,5.08,5.06,5.06,99500.0,4.6414,4.6414,4.6231,4.6231,99500.0
2010-12-31 14:00:00,5.06,5.06,5.05,5.05,137500.0,4.6231,4.6231,4.614,4.614,137500.0
2010-12-31 14:30:00,5.05,5.07,5.05,5.06,120500.0,4.614,4.6323,4.614,4.6231,120500.0
2010-12-31 15:00:00,5.06,5.08,5.06,5.07,122000.0,4.6231,4.6414,4.6231,4.6323,122000.0
2010-12-31 15:30:00,5.07,5.07,5.01,5.01,502500.0,4.6323,4.6323,4.5774,4.5774,502500.0
2011-01-03 09:30:00,5.05,5.08,5.05,5.07,67000.0,4.614,4.6414,4.614,4.6323,67000.0
2011-01-03 10:00:00,5.07,5.09,5.06,5.09,208500.0,4.6323,4.6505,4.6231,4.6505,208500.0
2011-01-03 10:30:00,5.09,5.1,5.09,5.09,107500.0,4.6505,4.6597,4.6505,4.6505,107500.0
2011-01-03 11:00:00,5.09,5.09,5.08,5.09,50500.0,4.6505,4.6505,4.6414,4.6505,50500.0
2011-01-03 11:30:00,5.08,5.09,5.07,5.07,64500.0,4.6414,4.6505,4.6323,4.6323,64500.0
2011-01-03 12:00:00,5.07,5.08,5.07,5.07,42500.0,4.6323,4.6414,4.6323,4.6323,42500.0
2011-01-03 12:30:00,5.07,5.09,5.07,5.07,34000.0,4.6323,4.6505,4.6323,4.6323,34000.0
2011-01-03 13:00:00,5.07,5.07,5.06,5.07,53000.0,4.6323,4.6323,4.6231,4.6323,53000.0
2011-01-03 13:30:00,5.07,5.08,5.07,5.08,45000.0,4.6323,4.6414,4.6323,4.6414,45000.0
2011-01-03 14:00:00,5.08,5.08,5.07,5.07,100500.0,4.6414,4.6414,4.6323,4.6323,100500.0
2011-01-03 14:30:00,5.07,5.1,5.07,5.09,76000.0,4.6323,4.6597,4.6323,4.6505,76000.0
2011-01-03 15:00:00,5.1,5.1,5.08,5.09,71000.0,4.6597,4.6597,4.6414,4.6505,71000.0
2011-01-03 15:30:00,5.09,5.1,5.07,5.07,236500.0,4.6505,4.6597,4.6323,4.6323,236500.0
2011-01-04 09:30:00,5.07,5.1,5.01,5.02,101500.0,4.6323,4.6597,4.5774,4.5866,101500.0
2011-01-04 10:00:00,5.02,5.03,5.01,5.02,72000.0,4.5866,4.5957,4.5774,4.5866,72000.0
2011-01-04 10:30:00,5.02,5.03,4.99,4.99,243000.0,4.5866,4.5957,4.5592,4.5592,243000.0
2011-01-04 11:00:00,4.99,4.99,4.96,4.96,89500.0,4.5592,4.5592,4.5318,4.5318,89500.0
2011-01-04 11:30:00,4.96,5.0,4.95,4.95,81500.0,4.5318,4.5683,4.5226,4.5226,81500.0
2011-01-04 12:00:00,4.95,4.96,4.89,4.9,147000.0,4.5226,4.5318,4.4678,4.4769,147000.0
2011-01-04 12:30:00,4.9,4.93,4.88,4.93,72000.0,4.4769,4.5044,4.4587,4.5044,72000.0
2011-01-04 13:00:00,4.93,4.96,4.93,4.96,81500.0,4.5044,4.5318,4.5044,4.5318,81500.0
2011-01-04 13:30:00,4.96,4.97,4.95,4.96,74000.0,4.5318,4.5409,4.5226,4.5318,74000.0
2011-01-04 14:00:00,4.96,4.98,4.95,4.98,82000.0,4.5318,4.55,4.5226,4.55,82000.0
2011-01-04 14:30:00,4.98,4.98,4.96,4.96,72000.0,4.55,4.55,4.5318,4.5318,72000.0
2011-01-04 15:00:00,4.96,4.98,4.95,4.96,226500.0,4.5318,4.55,4.5226,4.5318,226500.0
2011-01-04 15:30:00,4.96,4.96,4.93,4.93,321000.0,4.5318,4.5318,4.5044,4.5044,321000.0
2011-01-05 09:30:00,4.91,4.92,4.89,4.89,108000.0,4.4861,4.4952,4.4678,4.4678,108000.0
2011-01-05 10:00:00,4.89,4.9,4.88,4.9,147000.0,4.4678,4.4769,4.4587,4.4769,147000.0
2011-01-05 10:30:00,4.9,4.9,4.89,4.89,116500.0,4.4769,4.4769,4.4678,4.4678,116500.0
2011-01-05 11:00:00,4.89,4.91,4.89,4.91,140500.0,4.4678,4.4861,4.4678,4.4861,140500.0
2011-01-05 11:30:00,4.91,4.91,4.89,4.9,116000.0,4.4861,4.4861,4.4678,4.4769,116000.0
2011-01-05 12:00:00,4.89,4.9,4.88,4.89,117000.0,4.4678,4.4769,4.4587,4.4678,117000.0
2011-01-05 12:30:00,4.89,4.9,4.87,4.87,101500.0,4.4678,4.4769,4.4495,4.4495,101500.0
2011-01-05 13:00:00,4.87,4.9,4.87,4.89,77000.0,4.4495,4.4769,4.4495,4.4678,77000.0
2011-01-05 13:30:00,4.89,4.9,4.88,4.88,103000.0,4.4678,4.4769,4.4587,4.4587,103000.0
2011-01-05 14:00:00,4.88,4.89,4.87,4.89,116000.0,4.4587,4.4678,4.4495,4.4678,116000.0
2011-01-05 14:30:00,4.89,4.91,4.88,4.91,97500.0,4.4678,4.4861,4.4587,4.4861,97500.0
2011-01-05 15:00:00,4.91,4.92,4.9,4.9,213500.0,4.4861,4.4952,4.4769,4.4769,213500.0
2011-01-05 15:30:00,4.9,4.9,4.88,4.88,343000.0,4.4769,4.4769,4.4587,4.4587,343000.0
2011-01-06 09:30:00,4.88,4.88,4.83,4.86,79000.0,4.4587,4.4587,4.413,4.4404,79000.0
2011-01-06 10:00:00,4.86,4.87,4.85,4.86,99000.0,4.4404,4.4495,4.4313,4.4404,99000.0
2011-01-06 10:30:00,4.86,4.87,4.83,4.83,80500.0,4.4404,4.4495,4.413,4.413,80500.0
2011-01-06 11:00:00,4.83,4.86,4.81,4.86,128500.0,4.413,4.4404,4.3947,4.4404,128500.0
2011-01-06 11:30:00,4.86,4.87,4.85,4.86,42000.0,4.4404,4.4495,4.4313,4.4404,42000.0
2011-01-06 12:00:00,4.86,4.86,4.83,4.85,76500.0,4.4404,4.4404,4.413,4.4313,76500.0
2011-01-06 12:30:00,4.85,4.85,4.84,4.84,47500.0,4.4313,4.4313,4.4221,4.4221,47500.0
2011-01-06 13:00:00,4.84,4.85,4.82,4.84,33500.0,4.4221,4.4313,4.4038,4.4221,33500.0
2011-01-06 13:30:00,4.84,4.84,4.83,4.84,155500.0,4.4221,4.4221,4.413,4.4221,155500.0
2011-01-06 14:00:00,4.84,4.85,4.83,4.84,103500.0,4.4221,4.4313,4.413,4.4221,103500.0
2011-01-06 14:30:00,4.84,4.84,4.81,4.82,144500.0,4.4221,4.4221,4.3947,4.4038,144500.0
2011-01-06 15:00:00,4.82,4.84,4.82,4.84,91000.0,4.4038,4.4221,4.4038,4.4221,91000.0
2011-01-06 15:30:00,4.84,4.85,4.83,4.84,332500.0,4.4221,4.4313,4.413,4.4221,332500.0
2011-01-07 09:30:00,4.83,4.84,4.81,4.83,103000.0,4.413,4.4221,4.3947,4.413,103000.0
2011-01-07 10:00:00,4.82,4.84,4.82,4.82,115500.0,4.4038,4.4221,4.4038,4.4038,115500.0
2011-01-07 10:30:00,4.82,4.83,4.81,4.81,63000.0,4.4038,4.413,4.3947,4.3947,63000.0
2011-01-07 11:00:00,4.81,4.81,4.78,4.78,113500.0,4.3947,4.3947,4.3673,4.3673,113500.0
2011-01-07 11:30:00,4.78,4.79,4.76,4.77,106000.0,4.3673,4.3764,4.349,4.3582,106000.0
2011-01-07 12:00:00,4.77,4.77,4.72,4.72,134000.0,4.3582,4.3582,4.3125,4.3125,134000.0
2011-01-07 12:30:00,4.73,4.73,4.69,4.71,117500.0,4.3216,4.3216,4.2851,4.3033,117500.0
2011-01-07 13:00:00,4.71,4.72,4.69,4.7,113000.0,4.3033,4.3125,4.2851,4.2942,113000.0
2011-01-07 13:30:00,4.7,4.72,4.7,4.71,88500.0,4.2942,4.3125,4.2942,4.3033,88500.0
2011-01-07 14:00:00,4.71,4.71,4.7,4.71,89500.0,4.3033,4.3033,4.2942,4.3033,89500.0
2011-01-07 14:30:00,4.7,4.72,4.7,4.7,126500.0,4.2942,4.3125,4.2942,4.2942,126500.0
2011-01-07 15:00:00,4.7,4.73,4.7,4.72,214500.0,4.2942,4.3216,4.2942,4.3125,214500.0
2011-01-07 15:30:00,4.72,4.75,4.71,4.75,572500.0,4.3125,4.3399,4.3033,4.3399,572500.0
2011-01-10 09:30:00,4.72,4.75,4.7,4.7,104500.0,4.3125,4.3399,4.2942,4.2942,104500.0
2011-01-10 10:00:00,4.7,4.74,4.7,4.74,103000.0,4.2942,4.3308,4.2942,4.3308,103000.0
2011-01-10 10:30:00,4.74,4.75,4.72,4.72,68000.0,4.3308,4.3399,4.3125,4.3125,68000.0
2011-01-10 11:00:00,4.72,4.73,4.7,4.72,95000.0,4.3125,4.3216,4.2942,4.3125,95000.0
2011-01-10 11:30:00,4.72,4.74,4.72,4.74,82000.0,4.3125,4.3308,4.3125,4.3308,82000.0
2011-01-10 12:00:00,4.74,4.75,4.72,4.75,99000.0,4.3308,4.3399,4.3125,4.3399,99000.0
2011-01-10 12:30:00,4.74,4.75,4.73,4.74,44500.0,4.3308,4.3399,4.3216,4.3308,44500.0
2011-01-10 13:00:00,4.73,4.75,4.73,4.75,83000.0,4.3216,4.3399,4.3216,4.3399,83000.0
2011-01-10 13:30:00,4.75,4.76,4.74,4.75,64000.0,4.3399,4.349,4.3308,4.3399,64000.0
2011-01-10 14:00:00,4.75,4.75,4.73,4.75,90500.0,4.3399,4.3399,4.3216,4.3399,90500.0
2011-01-10 14:30:00,4.75,4.77,4.75,4.77,125500.0,4.3399,4.3582,4.3399,4.3582,125500.0
2011-01-10 15:00:00,4.77,4.8,4.76,4.79,121000.0,4.3582,4.3856,4.349,4.3764,121000.0
2011-01-10 15:30:00,4.79,4.79,4.78,4.78,255500.0,4.3764,4.3764,4.3673,4.3673,255500.0
2011-01-11 09:30:00,4.9,5.1,4.87,5.02,478000.0,4.4769,4.6597,4.4495,4.5866,478000.0
2011-01-11 10:00:00,5.02,5.05,5.0,5.05,269000.0,4.5866,4.614,4.5683,4.614,269000.0
2011-01-11 10:30:00,5.05,5.06,5.04,5.06,281500.0,4.614,4.6231,4.6049,4.6231,281500.0
2011-01-11 11:00:00,5.05,5.07,5.02,5.03,199000.0,4.614,4.6323,4.5866,4.5957,199000.0
2011-01-11 11:30:00,5.03,5.08,5.02,5.08,213000.0,4.5957,4.6414,4.5866,4.6414,213000.0
2011-01-11 12:00:00,5.08,5.08,5.01,5.01,143500.0,4.6414,4.6414,4.5774,4.5774,143500.0
2011-01-11 12:30:00,5.01,5.02,5.0,5.0,80000.0,4.5774,4.5866,4.5683,4.5683,80000.0
2011-01-11 13:00:00,5.01,5.01,4.99,4.99,112500.0,4.5774,4.5774,4.5592,4.5592,112500.0
2011-01-11 13:30:00,4.99,5.01,4.99,4.99,176500.0,4.5592,4.5774,4.5592,4.5592,176500.0
2011-01-11 14:00:00,4.99,5.0,4.98,4.99,239500.0,4.5592,4.5683,4.55,4.5592,239500.0
2011-01-11 14:30:00,4.99,5.02,4.99,5.01,271000.0,4.5592,4.5866,4.5592,4.5774,271000.0
2011-01-11 15:00:00,5.01,5.01,4.95,4.96,280500.0,4.5774,4.5774,4.5226,4.5318,280500.0
2011-01-11 15:30:00,4.96,4.99,4.96,4.96,669500.0,4.5318,4.5592,4.5318,4.5318,669500.0
2011-01-12 09:30:00,4.99,5.0,4.94,4.95,109500.0,4.5592,4.5683,4.5135,4.5226,109500.0
2011-01-12 10:00:00,4.96,4.98,4.94,4.98,119500.0,4.5318,4.55,4.5135,4.55,119500.0
2011-01-12 10:30:00,4.97,5.0,4.97,4.99,62500.0,4.5409,4.5683,4.5409,4.5592,62500.0
2011-01-12 11:00:00,4.98,4.99,4.96,4.97,181000.0,4.55,4.5592,4.5318,4.5409,181000.0
2011-01-12 11:30:00,4.97,4.97,4.96,4.96,53500.0,4.5409,4.5409,4.5318,4.5318,53500.0
2011-01-12 12:00:00,4.96,4.97,4.94,4.95,80000.0,4.5318,4.5409,4.5135,4.5226,80000.0
2011-01-12 12:30:00,4.95,4.95,4.94,4.94,63500.0,4.5226,4.5226,4.5135,4.5135,63500.0
2011-01-12 13:00:00,4.94,4.95,4.92,4.93,80500.0,4.5135,4.5226,4.4952,4.5044,80500.0
2011-01-12 13:30:00,4.93,4.94,4.93,4.94,57500.0,4.5044,4.5135,4.5044,4.5135,57500.0
2011-01-12 14:00:00,4.95,4.95,4.94,4.94,56500.0,4.5226,4.5226,4.5135,4.5135,56500.0
2011-01-12 14:30:00,4.94,4.97,4.94,4.97,66500.0,4.5135,4.5409,4.5135,4.5409,66500.0
2011-01-12 15:00:00,4.97,4.97,4.92,4.93,127000.0,4.5409,4.5409,4.4952,4.5044,127000.0
2011-01-12 15:30:00,4.93,4.93,4.92,4.93,252500.0,4.5044,4.5044,4.4952,4.5044,252500.0
2011-01-13 09:30:00,4.93,4.95,4.92,4.93,106500.0,4.5044,4.5226,4.4952,4.5044,106500.0
2011-01-13 10:00:00,4.93,4.94,4.92,4.93,95000.0,4.5044,4.5135,4.4952,4.5044,95000.0
2011-01-13 10:30:00,4.93,4.93,4.9,4.92,41000.0,4.5044,4.5044,4.4769,4.4952,41000.0
2011-01-13 11:00:00,4.92,4.93,4.91,4.92,42000.0,4.4952,4.5044,4.4861,4.4952,42000.0
2011-01-13 11:30:00,4.92,4.93,4.92,4.93,42000.0,4.4952,4.5044,4.4952,4.5044,42000.0
2011-01-13 12:00:00,4.93,4.95,4.93,4.94,25500.0,4.5044,4.5226,4.5044,4.5135,25500.0
2011-01-13 12:30:00,4.94,4.94,4.93,4.93,37000.0,4.5135,4.5135,4.5044,4.5044,37000.0
2011-01-13 13:00:00,4.93,4.95,4.93,4.94,48500.0,4.5044,4.5226,4.5044,4.5135,48500.0
2011-01-13 13:30:00,4.94,4.95,4.94,4.95,46500.0,4.5135,4.5226,4.5135,4.5226,46500.0
2011-01-13 14:00:00,4.95,4.96,4.94,4.94,96500.0,4.5226,4.5318,4.5135,4.5135,96500.0
2011-01-13 14:30:00,4.94,4.94,4.92,4.92,63000.0,4.5135,4.5135,4.4952,4.4952,63000.0
2011-01-13 15:00:00,4.93,4.94,4.93,4.93,64000.0,4.5044,4.5135,4.5044,4.5044,64000.0
2011-01-13 15:30:00,4.93,4.95,4.93,4.95,234500.0,4.5044,4.5226,4.5044,4.5226,234500.0
2011-01-14 09:30:00,4.93,4.97,4.91,4.94,115500.0,4.5044,4.5409,4.4861,4.5135,115500.0
2011-01-14 10:00:00,4.94,4.96,4.93,4.95,63000.0,4.5135,4.5318,4.5044,4.5226,63000.0
2011-01-14 10:30:00,4.95,4.99,4.94,4.99,78000.0,4.5226,4.5592,4.5135,4.5592,78000.0
2011-01-14 11:00:00,4.99,5.0,4.98,4.99,57500.0,4.5592,4.5683,4.55,4.5592,57500.0
2011-01-14 11:30:00,4.98,4.98,4.96,4.97,97000.0,4.55,4.55,4.5318,4.5409,97000.0
2011-01-14 12:00:00,4.97,4.98,4.96,4.97,56500.0,4.5409,4.55,4.5318,4.5409,56500.0
2011-01-14 12:30:00,4.98,4.98,4.98,4.98,24000.0,4.55,4.55,4.55,4.55,24000.0
2011-01-14 13:00:00,4.98,4.98,4.98,4.98,12500.0,4.55,4.55,4.55,4.55,12500.0
2011-01-14 13:30:00,4.98,4.98,4.98,4.98,39500.0,4.55,4.55,4.55,4.55,39500.0
2011-01-14 14:00:00,4.98,4.98,4.96,4.97,106000.0,4.55,4.55,4.5318,4.5409,106000.0
2011-01-14 14:30:00,4.96,4.96,4.95,4.95,22500.0,4.5318,4.5318,4.5226,4.5226,22500.0
2011-01-14 15:00:00,4.96,4.96,4.95,4.96,28000.0,4.5318,4.5318,4.5226,4.5318,28000.0
2011-01-14 15:30:00,4.96,4.98,4.96,4.98,280500.0,4.5318,4.55,4.5318,4.55,280500.0
2011-01-18 09:30:00,4.98,5.0,4.94,4.95,97500.0,4.55,4.5683,4.5135,4.5226,97500.0
2011-01-18 10:00:00,4.95,4.95,4.91,4.92,78000.0,4.5226,4.5226,4.4861,4.4952,78000.0
2011-01-18 10:30:00,4.92,4.93,4.91,4.92,101500.0,4.4952,4.5044,4.4861,4.4952,101500.0
2011-01-18 11:00:00,4.93,4.96,4.91,4.95,78000.0,4.5044,4.5318,4.4861,4.5226,78000.0
2011-01-18 11:30:00,4.95,4.97,4.95,4.97,90500.0,4.5226,4.5409,4.5226,4.5409,90500.0
2011-01-18 12:00:00,4.97,4.98,4.97,4.98,23000.0,4.5409,4.55,4.5409,4.55,23000.0
2011-01-18 12:30:00,4.98,5.0,4.98,4.99,59500.0,4.55,4.5683,4.55,4.5592,59500.0
2011-01-18 13:00:00,4.99,4.99,4.98,4.99,10500.0,4.5592,4.5592,4.55,4.5592,10500.0
2011-01-18 13:30:00,4.99,4.99,4.98,4.98,49000.0,4.5592,4.5592,4.55,4.55,49000.0
2011-01-18 14:00:00,4.98,4.98,4.97,4.98,32000.0,4.55,4.55,4.5409,4.55,32000.0
2011-01-18 14:30:00,4.98,4.98,4.97,4.97,95500.0,4.55,4.55,4.5409,4.5409,95500.0
2011-01-18 15:00:00,4.97,4.97,4.96,4.97,36000.0,4.5409,4.5409,4.5318,4.5409,36000.0
2011-01-18 15:30:00,4.97,4.99,4.97,4.98,276500.0,4.5409,4.5592,4.5409,4.55,276500.0
2011-01-19 09:30:00,4.95,5.0,4.95,4.98,137000.0,4.5226,4.5683,4.5226,4.55,137000.0
2011-01-19 10:00:00,4.98,4.98,4.93,4.93,89000.0,4.55,4.55,4.5044,4.5044,89000.0
2011-01-19 10:30:00,4.94,4.95,4.93,4.95,58500.0,4.5135,4.5226,4.5044,4.5226,58500.0
2011-01-19 11:00:00,4.95,4.99,4.95,4.99,147000.0,4.5226,4.5592,4.5226,4.5592,147000.0
2011-01-19 11:30:00,4.99,5.02,4.99,5.02,138500.0,4.5592,4.5866,4.5592,4.5866,138500.0
2011-01-19 12:00:00,5.01,5.02,5.01,5.01,110000.0,4.5774,4.5866,4.5774,4.5774,110000.0
2011-01-19 12:30:00,5.01,5.02,4.99,4.99,154500.0,4.5774,4.5866,4.5592,4.5592,154500.0
2011-01-19 13:00:00,4.99,5.0,4.98,5.0,82000.0,4.5592,4.5683,4.55,4.5683,82000.0
2011-01-19 13:30:00,5.0,5.0,4.98,4.99,70500.0,4.5683,4.5683,4.55,4.5592,70500.0
2011-01-19 14:00:00,4.99,4.99,4.96,4.96,107000.0,4.5592,4.5592,4.5318,4.5318,107000.0
2011-01-19 14:30:00,4.96,4.97,4.95,4.96,116000.0,4.5318,4.5409,4.5226,4.5318,116000.0
2011-01-19 15:00:00,4.97,4.97,4.92,4.93,519500.0,4.5409,4.5409,4.4952,4.5044,519500.0
2011-01-19 15:30:00,4.93,4.93,4.92,4.93,298500.0,4.5044,4.5044,4.4952,4.5044,298500.0
2011-01-20 09:30:00,4.9,4.93,4.87,4.93,85500.0,4.4769,4.5044,4.4495,4.5044,85500.0
2011-01-20 10:00:00,4.94,4.95,4.88,4.89,72000.0,4.5135,4.5226,4.4587,4.4678,72000.0
2011-01-20 10:30:00,4.89,4.9,4.86,4.86,51500.0,4.4678,4.4769,4.4404,4.4404,51500.0
2011-01-20 11:00:00,4.86,4.89,4.85,4.87,57000.0,4.4404,4.4678,4.4313,4.4495,57000.0
2011-01-20 11:30:00,4.87,4.88,4.86,4.88,41000.0,4.4495,4.4587,4.4404,4.4587,41000.0
2011-01-20 12:00:00,4.88,4.9,4.88,4.89,49000.0,4.4587,4.4769,4.4587,4.4678,49000.0
2011-01-20 12:30:00,4.89,4.9,4.88,4.89,43500.0,4.4678,4.4769,4.4587,4.4678,43500.0
2011-01-20 13:00:00,4.89,4.89,4.86,4.87,22500.0,4.4678,4.4678,4.4404,4.4495,22500.0
2011-01-20 13:30:00,4.87,4.87,4.85,4.87,41000.0,4.4495,4.4495,4.4313,4.4495,41000.0
2011-01-20 14:00:00,4.87,4.89,4.86,4.88,33000.0,4.4495,4.4678,4.4404,4.4587,33000.0
2011-01-20 14:30:00,4.88,4.9,4.88,4.89,45000.0,4.4587,4.4769,4.4587,4.4678,45000.0
2011-01-20 15:00:00,4.9,4.9,4.86,4.86,62500.0,4.4769,4.4769,4.4404,4.4404,62500.0
2011-01-20 15:30:00,4.87,4.87,4.85,4.85,300500.0,4.4495,4.4495,4.4313,4.4313,300500.0
2011-01-21 09:30:00,4.73,4.79,4.66,4.67,505000.0,4.3216,4.3764,4.2577,4.2668,505000.0
2011-01-21 10:00:00,4.67,4.72,4.65,4.72,221000.0,4.2668,4.3125,4.2485,4.3125,221000.0
2011-01-21 10:30:00,4.71,4.76,4.7,4.76,164000.0,4.3033,4.349,4.2942,4.349,164000.0
2011-01-21 11:00:00,4.76,4.77,4.72,4.73,174000.0,4.349,4.3582,4.3125,4.3216,174000.0
2011-01-21 11:30:00,4.73,4.75,4.71,4.73,117000.0,4.3216,4.3399,4.3033,4.3216,117000.0
2011-01-21 12:00:00,4.74,4.75,4.72,4.75,128000.0,4.3308,4.3399,4.3125,4.3399,128000.0
2011-01-21 12:30:00,4.75,4.76,4.75,4.76,101500.0,4.3399,4.349,4.3399,4.349,101500.0
2011-01-21 13:00:00,4.76,4.77,4.75,4.76,129500.0,4.349,4.3582,4.3399,4.349,129500.0
2011-01-21 13:30:00,4.76,4.76,4.74,4.75,69000.0,4.349,4.349,4.3308,4.3399,69000.0
2011-01-21 14:00:00,4.76,4.76,4.75,4.76,148000.0,4.349,4.349,4.3399,4.349,148000.0
2011-01-21 14:30:00,4.76,4.79,4.76,4.77,79500.0,4.349,4.3764,4.349,4.3582,79500.0
2011-01-21 15:00:00,4.77,4.8,4.77,4.8,224500.0,4.3582,4.3856,4.3582,4.3856,224500.0
2011-01-21 15:30:00,4.8,4.8,4.78,4.79,710500.0,4.3856,4.3856,4.3673,4.3764,710500.0
2011-01-24 09:30:00,4.79,4.82,4.76,4.79,55000.0,4.3764,4.4038,4.349,4.3764,55000.0
2011-01-24 10:00:00,4.8,4.83,4.79,4.83,51500.0,4.3856,4.413,4.3764,4.413,51500.0
2011-01-24 10:30:00,4.83,4.83,4.81,4.83,74500.0,4.413,4.413,4.3947,4.413,74500.0
2011-01-24 11:00:00,4.82,4.84,4.81,4.84,109000.0,4.4038,4.4221,4.3947,4.4221,109000.0
2011-01-24 11:30:00,4.84,4.84,4.82,4.82,95500.0,4.4221,4.4221,4.4038,4.4038,95500.0
2011-01-24 12:00:00,4.82,4.83,4.81,4.81,61500.0,4.4038,4.413,4.3947,4.3947,61500.0
2011-01-24 12:30:00,4.81,4.82,4.8,4.8,43500.0,4.3947,4.4038,4.3856,4.3856,43500.0
2011-01-24 13:00:00,4.8,4.82,4.8,4.81,78000.0,4.3856,4.4038,4.3856,4.3947,78000.0
2011-01-24 13:30:00,4.81,4.81,4.79,4.8,88000.0,4.3947,4.3947,4.3764,4.3856,88000.0
2011-01-24 14:00:00,4.8,4.81,4.79,4.8,76000.0,4.3856,4.3947,4.3764,4.3856,76000.0
2011-01-24 14:30:00,4.8,4.81,4.79,4.79,180000.0,4.3856,4.3947,4.3764,4.3764,180000.0
2011-01-24 15:00:00,4.79,4.8,4.78,4.79,140500.0,4.3764,4.3856,4.3673,4.3764,140500.0
2011-01-24 15:30:00,4.79,4.8,4.78,4.8,386000.0,4.3764,4.3856,4.3673,4.3856,386000.0
2011-01-25 09:30:00,4.78,4.81,4.76,4.76,72000.0,4.3673,4.3947,4.349,4.349,72000.0
2011-01-25 10:00:00,4.78,4.78,4.75,4.77,92000.0,4.3673,4.3673,4.3399,4.3582,92000.0
2011-01-25 10:30:00,4.76,4.78,4.76,4.78,70000.0,4.349,4.3673,4.349,4.3673,70000.0
2011-01-25 11:00:00,4.78,4.78,4.74,4.75,57500.0,4.3673,4.3673,4.3308,4.3399,57500.0
2011-01-25 11:30:00,4.74,4.76,4.73,4.76,34000.0,4.3308,4.349,4.3216,4.349,34000.0
2011-01-25 12:00:00,4.76,4.78,4.76,4.77,84500.0,4.349,4.3673,4.349,4.3582,84500.0
2011-01-25 12:30:00,4.78,4.78,4.74,4.75,84000.0,4.3673,4.3673,4.3308,4.3399,84000.0
2011-01-25 13:00:00,4.75,4.75,4.72,4.72,35000.0,4.3399,4.3399,4.3125,4.3125,35000.0
2011-01-25 13:30:00,4.73,4.73,4.72,4.73,53000.0,4.3216,4.3216,4.3125,4.3216,53000.0
2011-01-25 14:00:00,4.73,4.73,4.69,4.7,126500.0,4.3216,4.3216,4.2851,4.2942,126500.0
2011-01-25 14:30:00,4.7,4.72,4.7,4.72,66000.0,4.2942,4.3125,4.2942,4.3125,66000.0
2011-01-25 15:00:00,4.72,4.76,4.72,4.76,70000.0,4.3125,4.349,4.3125,4.349,70000.0
2011-01-25 15:30:00,4.76,4.77,4.75,4.76,254500.0,4.349,4.3582,4.3399,4.349,254500.0
2011-01-26 09:30:00,4.78,4.84,4.78,4.81,124000.0,4.3673,4.4221,4.3673,4.3947,124000.0
2011-01-26 10:00:00,4.81,4.85,4.81,4.85,120500.0,4.3947,4.4313,4.3947,4.4313,120500.0
2011-01-26 10:30:00,4.85,4.9,4.83,4.87,162500.0,4.4313,4.4769,4.413,4.4495,162500.0
2011-01-26 11:00:00,4.87,4.89,4.87,4.87,62000.0,4.4495,4.4678,4.4495,4.4495,62000.0
2011-01-26 11:30:00,4.87,4.87,4.84,4.84,24000.0,4.4495,4.4495,4.4221,4.4221,24000.0
2011-01-26 12:00:00,4.84,4.85,4.83,4.84,60000.0,4.4221,4.4313,4.413,4.4221,60000.0
2011-01-26 12:30:00,4.84,4.84,4.83,4.84,28000.0,4.4221,4.4221,4.413,4.4221,28000.0
2011-01-26 13:00:00,4.84,4.85,4.84,4.85,85500.0,4.4221,4.4313,4.4221,4.4313,85500.0
2011-01-26 13:30:00,4.85,4.86,4.85,4.86,53500.0,4.4313,4.4404,4.4313,4.4404,53500.0
2011-01-26 14:00:00,4.86,4.86,4.83,4.85,247500.0,4.4404,4.4404,4.413,4.4313,247500.0
2011-01-26 14:30:00,4.85,4.86,4.84,4.84,56500.0,4.4313,4.4404,4.4221,4.4221,56500.0
2011-01-26 15:00:00,4.84,4.85,4.83,4.83,95000.0,4.4221,4.4313,4.413,4.413,95000.0
2011-01-26 15:30:00,4.83,4.84,4.82,4.82,184000.0,4.413,4.4221,4.4038,4.4038,184000.0
2011-01-27 09:30:00,4.83,4.84,4.81,4.83,65500.0,4.413,4.4221,4.3947,4.413,65500.0
2011-01-27 10:00:00,4.83,4.83,4.78,4.8,53500.0,4.413,4.413,4.3673,4.3856,53500.0
2011-01-27 10:30:00,4.8,4.8,4.78,4.78,45000.0,4.3856,4.3856,4.3673,4.3673,45000.0
2011-01-27 11:00:00,4.78,4.78,4.76,4.77,68000.0,4.3673,4.3673,4.349,4.3582,68000.0
2011-01-27 11:30:00,4.77,4.8,4.76,4.79,54000.0,4.3582,4.3856,4.349,4.3764,54000.0
2011-01-27 12:00:00,4.79,4.8,4.78,4.79,32000.0,4.3764,4.3856,4.3673,4.3764,32000.0
2011-01-27 12:30:00,4.79,4.8,4.78,4.78,61500.0,4.3764,4.3856,4.3673,4.3673,61500.0
2011-01-27 13:00:00,4.78,4.79,4.78,4.78,46500.0,4.3673,4.3764,4.3673,4.3673,46500.0
2011-01-27 13:30:00,4.78,4.79,4.77,4.78,43500.0,4.3673,4.3764,4.3582,4.3673,43500.0
2011-01-27 14:00:00,4.78,4.79,4.77,4.77,76500.0,4.3673,4.3764,4.3582,4.3582,76500.0
2011-01-27 14:30:00,4.77,4.78,4.77,4.78,47000.0,4.3582,4.3673,4.3582,4.3673,47000.0
2011-01-27 15:00:00,4.78,4.78,4.77,4.78,92500.0,4.3673,4.3673,4.3582,4.3673,92500.0
2011-01-27 15:30:00,4.78,4.78,4.76,4.76,261000.0,4.3673,4.3673,4.349,4.349,261000.0
2011-01-28 09:30:00,4.75,4.8,4.73,4.74,71500.0,4.3399,4.3856,4.3216,4.3308,71500.0
2011-01-28 10:00:00,4.73,4.73,4.65,4.66,70000.0,4.3216,4.3216,4.2485,4.2577,70000.0
2011-01-28 10:30:00,4.65,4.67,4.64,4.65,80000.0,4.2485,4.2668,4.2394,4.2485,80000.0
2011-01-28 11:00:00,4.65,4.67,4.63,4.66,103500.0,4.2485,4.2668,4.2303,4.2577,103500.0
2011-01-28 11:30:00,4.65,4.66,4.65,4.66,88000.0,4.2485,4.2577,4.2485,4.2577,88000.0
2011-01-28 12:00:00,4.65,4.66,4.65,4.65,64000.0,4.2485,4.2577,4.2485,4.2485,64000.0
2011-01-28 12:30:00,4.65,4.67,4.64,4.64,69500.0,4.2485,4.2668,4.2394,4.2394,69500.0
2011-01-28 13:00:00,4.65,4.65,4.62,4.64,64500.0,4.2485,4.2485,4.2211,4.2394,64500.0
2011-01-28 13:30:00,4.64,4.64,4.63,4.64,78000.0,4.2394,4.2394,4.2303,4.2394,78000.0
2011-01-28 14:00:00,4.64,4.65,4.64,4.64,78000.0,4.2394,4.2485,4.2394,4.2394,78000.0
2011-01-28 14:30:00,4.64,4.65,4.63,4.64,113500.0,4.2394,4.2485,4.2303,4.2394,113500.0
2011-01-28 15:00:00,4.64,4.65,4.63,4.64,197500.0,4.2394,4.2485,4.2303,4.2394,197500.0
2011-01-28 15:30:00,4.64,4.64,4.62,4.63,467000.0,4.2394,4.2394,4.2211,4.2303,467000.0
2011-01-31 09:30:00,4.64,4.73,4.62,4.63,130000.0,4.2394,4.3216,4.2211,4.2303,130000.0
2011-01-31 10:00:00,4.63,4.65,4.61,4.64,116500.0,4.2303,4.2485,4.212,4.2394,116500.0
2011-01-31 10:30:00,4.64,4.67,4.63,4.63,75500.0,4.2394,4.2668,4.2303,4.2303,75500.0
2011-01-31 11:00:00,4.64,4.65,4.63,4.64,119000.0,4.2394,4.2485,4.2303,4.2394,119000.0
2011-01-31 11:30:00,4.64,4.64,4.63,4.64,128000.0,4.2394,4.2394,4.2303,4.2394,128000.0
2011-01-31 12:00:00,4.64,4.68,4.64,4.67,85500.0,4.2394,4.2759,4.2394,4.2668,85500.0
2011-01-31 12:30:00,4.67,4.67,4.66,4.67,40500.0,4.2668,4.2668,4.2577,4.2668,40500.0
2011-01-31 13:00:00,4.67,4.68,4.66,4.67,72000.0,4.2668,4.2759,4.2577,4.2668,72000.0
2011-01-31 13:30:00,4.67,4.67,4.65,4.65,91500.0,4.2668,4.2668,4.2485,4.2485,91500.0
2011-01-31 14:00:00,4.65,4.66,4.64,4.64,125500.0,4.2485,4.2577,4.2394,4.2394,125500.0
2011-01-31 14:30:00,4.64,4.64,4.62,4.63,185500.0,4.2394,4.2394,4.2211,4.2303,185500.0
2011-01-31 15:00:00,4.62,4.64,4.62,4.64,230500.0,4.2211,4.2394,4.2211,4.2394,230500.0
2011-01-31 15:30:00,4.64,4.65,4.62,4.63,716500.0,4.2394,4.2485,4.2211,4.2303,716500.0
2011-02-01 09:30:00,4.67,4.72,4.67,4.72,155500.0,4.2668,4.3125,4.2668,4.3125,155500.0
2011-02-01 10:00:00,4.72,4.83,4.71,4.83,397500.0,4.3125,4.413,4.3033,4.413,397500.0
2011-02-01 10:30:00,4.83,4.89,4.83,4.88,283500.0,4.413,4.4678,4.413,4.4587,283500.0
2011-02-01 11:00:00,4.88,4.93,4.87,4.92,299500.0,4.4587,4.5044,4.4495,4.4952,299500.0
2011-02-01 11:30:00,4.92,4.94,4.91,4.92,315000.0,4.4952,4.5135,4.4861,4.4952,315000.0
2011-02-01 12:00:00,4.92,4.99,4.92,4.97,166000.0,4.4952,4.5592,4.4952,4.5409,166000.0
2011-02-01 12:30:00,4.97,4.99,4.96,4.97,248500.0,4.5409,4.5592,4.5318,4.5409,248500.0
2011-02-01 13:00:00,4.97,4.97,4.95,4.95,146500.0,4.5409,4.5409,4.5226,4.5226,146500.0
2011-02-01 13:30:00,4.95,4.95,4.89,4.9,209000.0,4.5226,4.5226,4.4678,4.4769,209000.0
2011-02-01 14:00:00,4.9,4.91,4.9,4.91,129500.0,4.4769,4.4861,4.4769,4.4861,129500.0
2011-02-01 14:30:00,4.91,4.92,4.89,4.9,186000.0,4.4861,4.4952,4.4678,4.4769,186000.0
2011-02-01 15:00:00,4.9,4.91,4.89,4.91,219000.0,4.4769,4.4861,4.4678,4.4861,219000.0
2011-02-01 15:30:00,4.91,4.91,4.89,4.91,749500.0,4.4861,4.4861,4.4678,4.4861,749500.0
2011-02-02 09:30:00,4.91,4.92,4.78,4.9,207000.0,4.4861,4.4952,4.3673,4.4769,207000.0
2011-02-02 10:00:00,4.9,4.9,4.85,4.89,135000.0,4.4769,4.4769,4.4313,4.4678,135000.0
2011-02-02 10:30:00,4.89,4.91,4.89,4.91,148500.0,4.4678,4.4861,4.4678,4.4861,148500.0
2011-02-02 11:00:00,4.91,4.93,4.91,4.92,238500.0,4.4861,4.5044,4.4861,4.4952,238500.0
2011-02-02 11:30:00,4.92,4.92,4.91,4.91,183500.0,4.4952,4.4952,4.4861,4.4861,183500.0
2011-02-02 12:00:00,4.91,4.92,4.9,4.92,212500.0,4.4861,4.4952,4.4769,4.4952,212500.0
2011-02-02 12:30:00,4.92,4.92,4.91,4.91,111500.0,4.4952,4.4952,4.4861,4.4861,111500.0
2011-02-02 13:00:00,4.91,4.91,4.87,4.87,119000.0,4.4861,4.4861,4.4495,4.4495,119000.0
2011-02-02 13:30:00,4.87,4.88,4.86,4.86,72000.0,4.4495,4.4587,4.4404,4.4404,72000.0
2011-02-02 14:00:00,4.86,4.88,4.86,4.87,95000.0,4.4404,4.4587,4.4404,4.4495,95000.0
2011-02-02 14:30:00,4.87,4.87,4.86,4.86,131000.0,4.4495,4.4495,4.4404,4.4404,131000.0
2011-02-02 15:00:00,4.86,4.86,4.84,4.85,210500.0,4.4404,4.4404,4.4221,4.4313,210500.0
2011-02-02 15:30:00,4.85,4.86,4.84,4.85,404000.0,4.4313,4.4404,4.4221,4.4313,404000.0
2011-02-03 09:30:00,4.78,4.78,4.62,4.76,769500.0,4.3673,4.3673,4.2211,4.349,769500.0
2011-02-03 10:00:00,4.76,4.79,4.69,4.73,369500.0,4.349,4.3764,4.2851,4.3216,369500.0
2011-02-03 10:30:00,4.73,4.82,4.71,4.8,279000.0,4.3216,4.4038,4.3033,4.3856,279000.0
2011-02-03 11:00:00,4.8,4.8,4.78,4.8,225000.0,4.3856,4.3856,4.3673,4.3856,225000.0
2011-02-03 11:30:00,4.8,4.8,4.71,4.73,247000.0,4.3856,4.3856,4.3033,4.3216,247000.0
2011-02-03 12:00:00,4.73,4.74,4.7,4.71,129000.0,4.3216,4.3308,4.2942,4.3033,129000.0
2011-02-03 12:30:00,4.71,4.71,4.7,4.71,144000.0,4.3033,4.3033,4.2942,4.3033,144000.0
2011-02-03 13:00:00,4.7,4.71,4.69,4.7,135000.0,4.2942,4.3033,4.2851,4.2942,135000.0
2011-02-03 13:30:00,4.7,4.71,4.69,4.7,118500.0,4.2942,4.3033,4.2851,4.2942,118500.0
2011-02-03 14:00:00,4.7,4.71,4.69,4.7,229000.0,4.2942,4.3033,4.2851,4.2942,229000.0
2011-02-03 14:30:00,4.7,4.73,4.7,4.72,188000.0,4.2942,4.3216,4.2942,4.3125,188000.0
2011-02-03 15:00:00,4.72,4.72,4.71,4.72,196000.0,4.3125,4.3125,4.3033,4.3125,196000.0
2011-02-03 15:30:00,4.72,4.74,4.71,4.74,427000.0,4.3125,4.3308,4.3033,4.3308,427000.0
2011-02-04 09:30:00,4.75,4.8,4.72,4.76,130000.0,4.3399,4.3856,4.3125,4.349,130000.0
2011-02-04 10:00:00,4.75,4.76,4.73,4.73,162500.0,4.3399,4.349,4.3216,4.3216,162500.0
2011-02-04 10:30:00,4.73,4.74,4.72,4.73,210500.0,4.3216,4.3308,4.3125,4.3216,210500.0
2011-02-04 11:00:00,4.73,4.74,4.71,4.74,112500.0,4.3216,4.3308,4.3033,4.3308,112500.0
2011-02-04 11:30:00,4.73,4.74,4.73,4.73,98500.0,4.3216,4.3308,4.3216,4.3216,98500.0
2011-02-04 12:00:00,4.73,4.75,4.73,4.75,80000.0,4.3216,4.3399,4.3216,4.3399,80000.0
2011-02-04 12:30:00,4.75,4.76,4.75,4.76,74000.0,4.3399,4.349,4.3399,4.349,74000.0
2011-02-04 13:00:00,4.76,4.78,4.75,4.78,121000.0,4.349,4.3673,4.3399,4.3673,121000.0
2011-02-04 13:30:00,4.78,4.79,4.77,4.79,113000.0,4.3673,4.3764,4.3582,4.3764,113000.0
2011-02-04 14:00:00,4.79,4.79,4.77,4.79,112000.0,4.3764,4.3764,4.3582,4.3764,112000.0
2011-02-04 14:30:00,4.79,4.79,4.78,4.79,108000.0,4.3764,4.3764,4.3673,4.3764,108000.0
2011-02-04 15:00:00,4.79,4.8,4.78,4.79,255000.0,4.3764,4.3856,4.3673,4.3764,255000.0
2011-02-04 15:30:00,4.79,4.81,4.79,4.8,561500.0,4.3764,4.3947,4.3764,4.3856,561500.0
2011-02-07 09:30:00,4.82,4.85,4.79,4.82,166500.0,4.4038,4.4313,4.3764,4.4038,166500.0
2011-02-07 10:00:00,4.82,4.84,4.81,4.82,126500.0,4.4038,4.4221,4.3947,4.4038,126500.0
2011-02-07 10:30:00,4.82,4.84,4.81,4.84,93000.0,4.4038,4.4221,4.3947,4.4221,93000.0
2011-02-07 11:00:00,4.84,4.85,4.81,4.81,64500.0,4.4221,4.4313,4.3947,4.3947,64500.0
2011-02-07 11:30:00,4.81,4.81,4.78,4.79,81000.0,4.3947,4.3947,4.3673,4.3764,81000.0
2011-02-07 12:00:00,4.79,4.8,4.78,4.79,67000.0,4.3764,4.3856,4.3673,4.3764,67000.0
2011-02-07 12:30:00,4.79,4.8,4.78,4.8,48000.0,4.3764,4.3856,4.3673,4.3856,48000.0
2011-02-07 13:00:00,4.8,4.83,4.8,4.82,71000.0,4.3856,4.413,4.3856,4.4038,71000.0
2011-02-07 13:30:00,4.82,4.82,4.8,4.81,94500.0,4.4038,4.4038,4.3856,4.3947,94500.0
2011-02-07 14:00:00,4.81,4.81,4.8,4.81,95000.0,4.3947,4.3947,4.3856,4.3947,95000.0
2011-02-07 14:30:00,4.81,4.81,4.79,4.79,83500.0,4.3947,4.3947,4.3764,4.3764,83500.0
2011-02-07 15:00:00,4.79,4.8,4.78,4.79,120000.0,4.3764,4.3856,4.3673,4.3764,120000.0
2011-02-07 15:30:00,4.79,4.8,4.78,4.8,271500.0,4.3764,4.3856,4.3673,4.3856,271500.0
2011-02-08 09:30:00,4.77,4.78,4.73,4.75,195500.0,4.3582,4.3673,4.3216,4.3399,195500.0
2011-02-08 10:00:00,4.75,4.77,4.71,4.72,201000.0,4.3399,4.3582,4.3033,4.3125,201000.0
2011-02-08 10:30:00,4.72,4.72,4.7,4.71,152500.0,4.3125,4.3125,4.2942,4.3033,152500.0
2011-02-08 11:00:00,4.71,4.71,4.7,4.71,137000.0,4.3033,4.3033,4.2942,4.3033,137000.0
2011-02-08 11:30:00,4.71,4.73,4.71,4.72,73000.0,4.3033,4.3216,4.3033,4.3125,73000.0
2011-02-08 12:00:00,4.72,4.72,4.7,4.7,52500.0,4.3125,4.3125,4.2942,4.2942,52500.0
2011-02-08 12:30:00,4.7,4.72,4.7,4.71,53500.0,4.2942,4.3125,4.2942,4.3033,53500.0
2011-02-08 13:00:00,4.71,4.72,4.71,4.71,154000.0,4.3033,4.3125,4.3033,4.3033,154000.0
2011-02-08 13:30:00,4.71,4.72,4.71,4.72,46000.0,4.3033,4.3125,4.3033,4.3125,46000.0
2011-02-08 14:00:00,4.72,4.72,4.71,4.71,126000.0,4.3125,4.3125,4.3033,4.3033,126000.0
2011-02-08 14:30:00,4.71,4.73,4.71,4.72,321500.0,4.3033,4.3216,4.3033,4.3125,321500.0
2011-02-08 15:00:00,4.72,4.73,4.71,4.72,211000.0,4.3125,4.3216,4.3033,4.3125,211000.0
2011-02-08 15:30:00,4.72,4.75,4.72,4.75,339500.0,4.3125,4.3399,4.3125,4.3399,339500.0
2011-02-09 09:30:00,4.75,4.84,4.71,4.71,139500.0,4.3399,4.4221,4.3033,4.3033,139500.0
2011-02-09 10:00:00,4.71,4.72,4.7,4.71,67500.0,4.3033,4.3125,4.2942,4.3033,67500.0
2011-02-09 10:30:00,4.71,4.72,4.71,4.71,40500.0,4.3033,4.3125,4.3033,4.3033,40500.0
2011-02-09 11:00:00,4.71,4.72,4.7,4.71,190500.0,4.3033,4.3125,4.2942,4.3033,190500.0
2011-02-09 11:30:00,4.71,4.73,4.7,4.71,87000.0,4.3033,4.3216,4.2942,4.3033,87000.0
2011-02-09 12:00:00,4.71,4.71,4.7,4.71,67500.0,4.3033,4.3033,4.2942,4.3033,67500.0
2011-02-09 12:30:00,4.71,4.71,4.71,4.71,56000.0,4.3033,4.3033,4.3033,4.3033,56000.0
2011-02-09 13:00:00,4.71,4.73,4.71,4.72,57500.0,4.3033,4.3216,4.3033,4.3125,57500.0
2011-02-09 13:30:00,4.72,4.73,4.72,4.72,28500.0,4.3125,4.3216,4.3125,4.3125,28500.0
2011-02-09 14:00:00,4.72,4.72,4.7,4.71,78000.0,4.3125,4.3125,4.2942,4.3033,78000.0
2011-02-09 14:30:00,4.71,4.71,4.69,4.69,106500.0,4.3033,4.3033,4.2851,4.2851,106500.0
2011-02-09 15:00:00,4.69,4.71,4.69,4.71,107500.0,4.2851,4.3033,4.2851,4.3033,107500.0
2011-02-09 15:30:00,4.7,4.71,4.69,4.7,211000.0,4.2942,4.3033,4.2851,4.2942,211000.0
2011-02-10 09:30:00,4.68,4.74,4.67,4.73,89000.0,4.2759,4.3308,4.2668,4.3216,89000.0
2011-02-10 10:00:00,4.74,4.75,4.71,4.75,75500.0,4.3308,4.3399,4.3033,4.3399,75500.0
2011-02-10 10:30:00,4.75,4.75,4.72,4.73,70500.0,4.3399,4.3399,4.3125,4.3216,70500.0
2011-02-10 11:00:00,4.73,4.75,4.73,4.75,122500.0,4.3216,4.3399,4.3216,4.3399,122500.0
2011-02-10 11:30:00,4.75,4.76,4.75,4.76,42000.0,4.3399,4.349,4.3399,4.349,42000.0
2011-02-10 12:00:00,4.76,4.77,4.76,4.77,42500.0,4.349,4.3582,4.349,4.3582,42500.0
2011-02-10 12:30:00,4.77,4.77,4.76,4.76,41500.0,4.3582,4.3582,4.349,4.349,41500.0
2011-02-10 13:00:00,4.76,4.76,4.75,4.75,53000.0,4.349,4.349,4.3399,4.3399,53000.0
2011-02-10 13:30:00,4.76,4.76,4.75,4.75,37000.0,4.349,4.349,4.3399,4.3399,37000.0
2011-02-10 14:00:00,4.75,4.75,4.75,4.75,37000.0,4.3399,4.3399,4.3399,4.3399,37000.0
2011-02-10 14:30:00,4.75,4.75,4.74,4.75,52000.0,4.3399,4.3399,4.3308,4.3399,52000.0
2011-02-10 15:00:00,4.75,4.75,4.74,4.75,72500.0,4.3399,4.3399,4.3308,4.3399,72500.0
2011-02-10 15:30:00,4.75,4.75,4.73,4.75,213500.0,4.3399,4.3399,4.3216,4.3399,213500.0
2011-02-11 09:30:00,4.72,4.77,4.72,4.75,88000.0,4.3125,4.3582,4.3125,4.3399,88000.0
2011-02-11 10:00:00,4.76,4.76,4.74,4.75,69000.0,4.349,4.349,4.3308,4.3399,69000.0
2011-02-11 10:30:00,4.74,4.75,4.74,4.75,27000.0,4.3308,4.3399,4.3308,4.3399,27000.0
2011-02-11 11:00:00,4.75,4.76,4.75,4.75,45500.0,4.3399,4.349,4.3399,4.3399,45500.0
2011-02-11 11:30:00,4.76,4.78,4.75,4.77,104500.0,4.349,4.3673,4.3399,4.3582,104500.0
2011-02-11 12:00:00,4.77,4.77,4.76,4.76,28000.0,4.3582,4.3582,4.349,4.349,28000.0
2011-02-11 12:30:00,4.76,4.77,4.76,4.77,33500.0,4.349,4.3582,4.349,4.3582,33500.0
2011-02-11 13:00:00,4.77,4.79,4.77,4.78,53000.0,4.3582,4.3764,4.3582,4.3673,53000.0
2011-02-11 13:30:00,4.78,4.78,4.78,4.78,47000.0,4.3673,4.3673,4.3673,4.3673,47000.0
2011-02-11 14:00:00,4.78,4.78,4.77,4.78,32500.0,4.3673,4.3673,4.3582,4.3673,32500.0
2011-02-11 14:30:00,4.78,4.78,4.77,4.77,53000.0,4.3673,4.3673,4.3582,4.3582,53000.0
2011-02-11 15:00:00,4.78,4.78,4.78,4.78,26500.0,4.3673,4.3673,4.3673,4.3673,26500.0
2011-02-11 15:30:00,4.78,4.8,4.78,4.78,195000.0,4.3673,4.3856,4.3673,4.3673,195000.0
2011-02-14 09:30:00,4.81,4.81,4.75,4.79,90000.0,4.3947,4.3947,4.3399,4.3764,90000.0
2011-02-14 10:00:00,4.79,4.79,4.76,4.78,121000.0,4.3764,4.3764,4.349,4.3673,121000.0
2011-02-14 10:30:00,4.79,4.79,4.77,4.78,21000.0,4.3764,4.3764,4.3582,4.3673,21000.0
2011-02-14 11:00:00,4.78,4.79,4.78,4.79,19000.0,4.3673,4.3764,4.3673,4.3764,19000.0
2011-02-14 11:30:00,4.78,4.85,4.78,4.84,167500.0,4.3673,4.4313,4.3673,4.4221,167500.0
2011-02-14 12:00:00,4.84,4.87,4.84,4.87,153500.0,4.4221,4.4495,4.4221,4.4495,153500.0
2011-02-14 12:30:00,4.87,4.88,4.86,4.86,99500.0,4.4495,4.4587,4.4404,4.4404,99500.0
2011-02-14 13:00:00,4.86,4.86,4.85,4.86,38500.0,4.4404,4.4404,4.4313,4.4404,38500.0
2011-02-14 13:30:00,4.86,4.86,4.84,4.84,43000.0,4.4404,4.4404,4.4221,4.4221,43000.0
2011-02-14 14:00:00,4.84,4.85,4.84,4.85,32000.0,4.4221,4.4313,4.4221,4.4313,32000.0
2011-02-14 14:30:00,4.85,4.85,4.83,4.83,47000.0,4.4313,4.4313,4.413,4.413,47000.0
2011-02-14 15:00:00,4.83,4.83,4.8,4.81,130000.0,4.413,4.413,4.3856,4.3947,130000.0
2011-02-14 15:30:00,4.81,4.81,4.79,4.79,262500.0,4.3947,4.3947,4.3764,4.3764,262500.0
2011-02-15 09:30:00,4.8,4.84,4.76,4.77,70000.0,4.3856,4.4221,4.349,4.3582,70000.0
2011-02-15 10:00:00,4.76,4.76,4.74,4.76,38000.0,4.349,4.349,4.3308,4.349,38000.0
2011-02-15 10:30:00,4.76,4.77,4.75,4.76,94000.0,4.349,4.3582,4.3399,4.349,94000.0
2011-02-15 11:00:00,4.76,4.77,4.76,4.76,78000.0,4.349,4.3582,4.349,4.349,78000.0
2011-02-15 11:30:00,4.77,4.77,4.76,4.77,200000.0,4.3582,4.3582,4.349,4.3582,200000.0
2011-02-15 12:00:00,4.76,4.76,4.76,4.76,26000.0,4.349,4.349,4.349,4.349,26000.0
2011-02-15 12:30:00,4.76,4.76,4.76,4.76,24500.0,4.349,4.349,4.349,4.349,24500.0
2011-02-15 13:00:00,4.76,4.76,4.75,4.76,55000.0,4.349,4.349,4.3399,4.349,55000.0
2011-02-15 13:30:00,4.76,4.76,4.76,4.76,31500.0,4.349,4.349,4.349,4.349,31500.0
2011-02-15 14:00:00,4.76,4.76,4.73,4.73,88000.0,4.349,4.349,4.3216,4.3216,88000.0
2011-02-15 14:30:00,4.73,4.74,4.73,4.74,118500.0,4.3216,4.3308,4.3216,4.3308,118500.0
2011-02-15 15:00:00,4.74,4.74,4.74,4.74,43500.0,4.3308,4.3308,4.3308,4.3308,43500.0
2011-02-15 15:30:00,4.74,4.74,4.72,4.72,474500.0,4.3308,4.3308,4.3125,4.3125,474500.0
2011-02-16 09:30:00,4.76,4.76,4.72,4.73,42500.0,4.349,4.349,4.3125,4.3216,42500.0
2011-02-16 10:00:00,4.74,4.75,4.72,4.73,61500.0,4.3308,4.3399,4.3125,4.3216,61500.0
2011-02-16 10:30:00,4.74,4.75,4.73,4.73,47000.0,4.3308,4.3399,4.3216,4.3216,47000.0
2011-02-16 11:00:00,4.73,4.75,4.72,4.72,58500.0,4.3216,4.3399,4.3125,4.3125,58500.0
2011-02-16 11:30:00,4.72,4.72,4.71,4.71,26500.0,4.3125,4.3125,4.3033,4.3033,26500.0
2011-02-16 12:00:00,4.7,4.71,4.69,4.71,80000.0,4.2942,4.3033,4.2851,4.3033,80000.0
2011-02-16 12:30:00,4.71,4.71,4.7,4.71,29000.0,4.3033,4.3033,4.2942,4.3033,29000.0
2011-02-16 13:00:00,4.7,4.71,4.7,4.7,22500.0,4.2942,4.3033,4.2942,4.2942,22500.0
2011-02-16 13:30:00,4.7,4.72,4.7,4.72,35000.0,4.2942,4.3125,4.2942,4.3125,35000.0
2011-02-16 14:00:00,4.72,4.72,4.7,4.7,54000.0,4.3125,4.3125,4.2942,4.2942,54000.0
2011-02-16 14:30:00,4.7,4.72,4.7,4.72,55000.0,4.2942,4.3125,4.2942,4.3125,55000.0
2011-02-16 15:00:00,4.72,4.74,4.72,4.74,60500.0,4.3125,4.3308,4.3125,4.3308,60500.0
2011-02-16 15:30:00,4.74,4.75,4.74,4.75,203500.0,4.3308,4.3399,4.3308,4.3399,203500.0
2011-02-17 09:30:00,4.65,4.68,4.63,4.66,556000.0,4.2485,4.2759,4.2303,4.2577,556000.0
2011-02-17 10:00:00,4.66,4.67,4.65,4.65,312500.0,4.2577,4.2668,4.2485,4.2485,312500.0
2011-02-17 10:30:00,4.65,4.66,4.65,4.66,135000.0,4.2485,4.2577,4.2485,4.2577,135000.0
2011-02-17 11:00:00,4.66,4.66,4.63,4.65,276500.0,4.2577,4.2577,4.2303,4.2485,276500.0
2011-02-17 11:30:00,4.65,4.67,4.62,4.62,427000.0,4.2485,4.2668,4.2211,4.2211,427000.0
2011-02-17 12:00:00,4.62,4.62,4.6,4.61,209500.0,4.2211,4.2211,4.2028,4.212,209500.0
2011-02-17 12:30:00,4.61,4.62,4.59,4.59,1588000.0,4.212,4.2211,4.1937,4.1937,1588000.0
2011-02-17 13:00:00,4.6,4.62,4.59,4.61,505000.0,4.2028,4.2211,4.1937,4.212,505000.0
2011-02-17 13:30:00,4.61,4.62,4.61,4.61,147000.0,4.212,4.2211,4.212,4.212,147000.0
2011-02-17 14:00:00,4.61,4.62,4.6,4.61,376000.0,4.212,4.2211,4.2028,4.212,376000.0
2011-02-17 14:30:00,4.61,4.65,4.61,4.65,408000.0,4.212,4.2485,4.212,4.2485,408000.0
2011-02-17 15:00:00,4.65,4.7,4.65,4.7,443000.0,4.2485,4.2942,4.2485,4.2942,443000.0
2011-02-17 15:30:00,4.7,4.7,4.67,4.67,468500.0,4.2942,4.2942,4.2668,4.2668,468500.0
2011-02-18 09:30:00,4.7,4.7,4.65,4.66,336000.0,4.2942,4.2942,4.2485,4.2577,336000.0
2011-02-18 10:00:00,4.66,4.67,4.65,4.67,31000.0,4.2577,4.2668,4.2485,4.2668,31000.0
2011-02-18 10:30:00,4.66,4.67,4.66,4.66,27000.0,4.2577,4.2668,4.2577,4.2577,27000.0
2011-02-18 11:00:00,4.66,4.68,4.66,4.66,28500.0,4.2577,4.2759,4.2577,4.2577,28500.0
2011-02-18 11:30:00,4.67,4.68,4.66,4.67,52500.0,4.2668,4.2759,4.2577,4.2668,52500.0
2011-02-18 12:00:00,4.67,4.67,4.66,4.67,37000.0,4.2668,4.2668,4.2577,4.2668,37000.0
2011-02-18 12:30:00,4.67,4.67,4.65,4.65,26000.0,4.2668,4.2668,4.2485,4.2485,26000.0
2011-02-18 13:00:00,4.65,4.65,4.65,4.65,56000.0,4.2485,4.2485,4.2485,4.2485,56000.0
2011-02-18 13:30:00,4.65,4.65,4.65,4.65,48000.0,4.2485,4.2485,4.2485,4.2485,48000.0
2011-02-18 14:00:00,4.65,4.66,4.6,4.61,352000.0,4.2485,4.2577,4.2028,4.212,352000.0
2011-02-18 14:30:00,4.61,4.65,4.61,4.65,97500.0,4.212,4.2485,4.212,4.2485,97500.0
2011-02-18 15:00:00,4.65,4.67,4.65,4.67,108500.0,4.2485,4.2668,4.2485,4.2668,108500.0
2011-02-18 15:30:00,4.67,4.69,4.67,4.67,312500.0,4.2668,4.2851,4.2668,4.2668,312500.0
2011-02-22 09:30:00,4.61,4.69,4.61,4.68,138000.0,4.212,4.2851,4.212,4.2759,138000.0
2011-02-22 10:00:00,4.67,4.68,4.65,4.66,71500.0,4.2668,4.2759,4.2485,4.2577,71500.0
2011-02-22 10:30:00,4.65,4.71,4.64,4.69,75000.0,4.2485,4.3033,4.2394,4.2851,75000.0
2011-02-22 11:00:00,4.7,4.7,4.65,4.67,136000.0,4.2942,4.2942,4.2485,4.2668,136000.0
2011-02-22 11:30:00,4.68,4.69,4.65,4.69,94000.0,4.2759,4.2851,4.2485,4.2851,94000.0
2011-02-22 12:00:00,4.69,4.69,4.64,4.65,63500.0,4.2851,4.2851,4.2394,4.2485,63500.0
2011-02-22 12:30:00,4.65,4.65,4.64,4.64,180000.0,4.2485,4.2485,4.2394,4.2394,180000.0
2011-02-22 13:00:00,4.64,4.66,4.64,4.65,109000.0,4.2394,4.2577,4.2394,4.2485,109000.0
2011-02-22 13:30:00,4.65,4.65,4.65,4.65,60500.0,4.2485,4.2485,4.2485,4.2485,60500.0
2011-02-22 14:00:00,4.65,4.65,4.65,4.65,61500.0,4.2485,4.2485,4.2485,4.2485,61500.0
2011-02-22 14:30:00,4.65,4.66,4.65,4.65,83000.0,4.2485,4.2577,4.2485,4.2485,83000.0
2011-02-22 15:00:00,4.65,4.65,4.64,4.65,166500.0,4.2485,4.2485,4.2394,4.2485,166500.0
2011-02-22 15:30:00,4.65,4.66,4.64,4.65,289000.0,4.2485,4.2577,4.2394,4.2485,289000.0
2011-02-23 09:30:00,4.66,4.7,4.66,4.66,101000.0,4.2577,4.2942,4.2577,4.2577,101000.0
2011-02-23 10:00:00,4.66,4.66,4.64,4.66,121000.0,4.2577,4.2577,4.2394,4.2577,121000.0
2011-02-23 10:30:00,4.66,4.67,4.63,4.67,98500.0,4.2577,4.2668,4.2303,4.2668,98500.0
2011-02-23 11:00:00,4.67,4.67,4.65,4.65,74000.0,4.2668,4.2668,4.2485,4.2485,74000.0
2011-02-23 11:30:00,4.65,4.66,4.61,4.61,79500.0,4.2485,4.2577,4.212,4.212,79500.0
2011-02-23 12:00:00,4.61,4.61,4.57,4.58,98000.0,4.212,4.212,4.1754,4.1846,98000.0
2011-02-23 12:30:00,4.58,4.59,4.58,4.58,45500.0,4.1846,4.1937,4.1846,4.1846,45500.0
2011-02-23 13:00:00,4.58,4.59,4.57,4.59,88000.0,4.1846,4.1937,4.1754,4.1937,88000.0
2011-02-23 13:30:00,4.59,4.6,4.59,4.59,66000.0,4.1937,4.2028,4.1937,4.1937,66000.0
2011-02-23 14:00:00,4.59,4.6,4.58,4.58,86000.0,4.1937,4.2028,4.1846,4.1846,86000.0
2011-02-23 14:30:00,4.58,4.59,4.56,4.57,100500.0,4.1846,4.1937,4.1663,4.1754,100500.0
2011-02-23 15:00:00,4.57,4.57,4.54,4.57,169500.0,4.1754,4.1754,4.148,4.1754,169500.0
2011-02-23 15:30:00,4.57,4.58,4.55,4.55,229000.0,4.1754,4.1846,4.1572,4.1572,229000.0
2011-02-24 09:30:00,4.57,4.58,4.5,4.58,76500.0,4.1754,4.1846,4.1115,4.1846,76500.0
2011-02-24 10:00:00,4.58,4.62,4.55,4.62,63500.0,4.1846,4.2211,4.1572,4.2211,63500.0
2011-02-24 10:30:00,4.61,4.64,4.61,4.63,88500.0,4.212,4.2394,4.212,4.2303,88500.0
2011-02-24 11:00:00,4.63,4.65,4.62,4.63,100000.0,4.2303,4.2485,4.2211,4.2303,100000.0
2011-02-24 11:30:00,4.63,4.63,4.6,4.61,128500.0,4.2303,4.2303,4.2028,4.212,128500.0
2011-02-24 12:00:00,4.61,4.63,4.6,4.61,77500.0,4.212,4.2303,4.2028,4.212,77500.0
2011-02-24 12:30:00,4.61,4.63,4.61,4.63,75500.0,4.212,4.2303,4.212,4.2303,75500.0
2011-02-24 13:00:00,4.62,4.64,4.61,4.61,83500.0,4.2211,4.2394,4.212,4.212,83500.0
2011-02-24 13:30:00,4.61,4.62,4.58,4.59,81000.0,4.212,4.2211,4.1846,4.1937,81000.0
2011-02-24 14:00:00,4.59,4.61,4.58,4.6,75000.0,4.1937,4.212,4.1846,4.2028,75000.0
2011-02-24 14:30:00,4.6,4.61,4.58,4.59,76500.0,4.2028,4.212,4.1846,4.1937,76500.0
2011-02-24 15:00:00,4.59,4.61,4.58,4.6,91500.0,4.1937,4.212,4.1846,4.2028,91500.0
2011-02-24 15:30:00,4.6,4.61,4.58,4.6,216000.0,4.2028,4.212,4.1846,4.2028,216000.0
2011-02-25 09:30:00,4.6,4.66,4.6,4.61,82000.0,4.2028,4.2577,4.2028,4.212,82000.0
2011-02-25 10:00:00,4.6,4.64,4.6,4.62,48500.0,4.2028,4.2394,4.2028,4.2211,48500.0
2011-02-25 10:30:00,4.62,4.64,4.61,4.64,43500.0,4.2211,4.2394,4.212,4.2394,43500.0
2011-02-25 11:00:00,4.64,4.64,4.62,4.62,41000.0,4.2394,4.2394,4.2211,4.2211,41000.0
2011-02-25 11:30:00,4.62,4.63,4.6,4.61,23000.0,4.2211,4.2303,4.2028,4.212,23000.0
2011-02-25 12:00:00,4.61,4.64,4.61,4.63,23500.0,4.212,4.2394,4.212,4.2303,23500.0
2011-02-25 12:30:00,4.63,4.63,4.61,4.62,73000.0,4.2303,4.2303,4.212,4.2211,73000.0
2011-02-25 13:00:00,4.62,4.62,4.61,4.61,54000.0,4.2211,4.2211,4.212,4.212,54000.0
2011-02-25 13:30:00,4.61,4.63,4.61,4.61,62000.0,4.212,4.2303,4.212,4.212,62000.0
2011-02-25 14:00:00,4.61,4.64,4.61,4.63,62500.0,4.212,4.2394,4.212,4.2303,62500.0
2011-02-25 14:30:00,4.63,4.64,4.63,4.64,38500.0,4.2303,4.2394,4.2303,4.2394,38500.0
2011-02-25 15:00:00,4.64,4.64,4.63,4.64,62500.0,4.2394,4.2394,4.2303,4.2394,62500.0
2011-02-25 15:30:00,4.64,4.65,4.63,4.65,166000.0,4.2394,4.2485,4.2303,4.2485,166000.0
2011-02-28 09:30:00,4.76,4.78,4.71,4.74,190000.0,4.349,4.3673,4.3033,4.3308,190000.0
2011-02-28 10:00:00,4.73,4.74,4.73,4.73,66000.0,4.3216,4.3308,4.3216,4.3216,66000.0
2011-02-28 10:30:00,4.74,4.76,4.73,4.75,59500.0,4.3308,4.349,4.3216,4.3399,59500.0
2011-02-28 11:00:00,4.75,4.76,4.72,4.72,68000.0,4.3399,4.349,4.3125,4.3125,68000.0
2011-02-28 11:30:00,4.72,4.73,4.71,4.72,39000.0,4.3125,4.3216,4.3033,4.3125,39000.0
2011-02-28 12:00:00,4.72,4.72,4.7,4.7,35000.0,4.3125,4.3125,4.2942,4.2942,35000.0
2011-02-28 12:30:00,4.7,4.71,4.69,4.69,44000.0,4.2942,4.3033,4.2851,4.2851,44000.0
2011-02-28 13:00:00,4.69,4.7,4.68,4.7,67000.0,4.2851,4.2942,4.2759,4.2942,67000.0
2011-02-28 13:30:00,4.7,4.71,4.7,4.7,88000.0,4.2942,4.3033,4.2942,4.2942,88000.0
2011-02-28 14:00:00,4.7,4.7,4.69,4.69,88500.0,4.2942,4.2942,4.2851,4.2851,88500.0
2011-02-28 14:30:00,4.69,4.7,4.68,4.69,66000.0,4.2851,4.2942,4.2759,4.2851,66000.0
2011-02-28 15:00:00,4.69,4.69,4.67,4.67,142500.0,4.2851,4.2851,4.2668,4.2668,142500.0
2011-02-28 15:30:00,4.68,4.7,4.67,4.69,300000.0,4.2759,4.2942,4.2668,4.2851,300000.0
2011-03-01 09:30:00,4.75,4.75,4.67,4.68,84000.0,4.3399,4.3399,4.2668,4.2759,84000.0
2011-03-01 10:00:00,4.68,4.7,4.64,4.68,98000.0,4.2759,4.2942,4.2394,4.2759,98000.0
2011-03-01 10:30:00,4.67,4.69,4.66,4.68,37500.0,4.2668,4.2851,4.2577,4.2759,37500.0
2011-03-01 11:00:00,4.69,4.69,4.67,4.67,51500.0,4.2851,4.2851,4.2668,4.2668,51500.0
2011-03-01 11:30:00,4.68,4.68,4.63,4.64,52000.0,4.2759,4.2759,4.2303,4.2394,52000.0
2011-03-01 12:00:00,4.63,4.64,4.61,4.61,43500.0,4.2303,4.2394,4.212,4.212,43500.0
2011-03-01 12:30:00,4.62,4.64,4.62,4.62,32500.0,4.2211,4.2394,4.2211,4.2211,32500.0
2011-03-01 13:00:00,4.62,4.63,4.61,4.61,40000.0,4.2211,4.2303,4.212,4.212,40000.0
2011-03-01 13:30:00,4.61,4.61,4.6,4.6,46000.0,4.212,4.212,4.2028,4.2028,46000.0
2011-03-01 14:00:00,4.6,4.6,4.56,4.56,105500.0,4.2028,4.2028,4.1663,4.1663,105500.0
2011-03-01 14:30:00,4.56,4.57,4.55,4.56,76500.0,4.1663,4.1754,4.1572,4.1663,76500.0
2011-03-01 15:00:00,4.56,4.58,4.55,4.56,107500.0,4.1663,4.1846,4.1572,4.1663,107500.0
2011-03-01 15:30:00,4.56,4.58,4.55,4.56,248000.0,4.1663,4.1846,4.1572,4.1663,248000.0
2011-03-02 09:30:00,4.55,4.59,4.54,4.57,72500.0,4.1572,4.1937,4.148,4.1754,72500.0
2011-03-02 10:00:00,4.57,4.57,4.53,4.53,70500.0,4.1754,4.1754,4.1389,4.1389,70500.0
2011-03-02 10:30:00,4.54,4.57,4.53,4.56,44500.0,4.148,4.1754,4.1389,4.1663,44500.0
2011-03-02 11:00:00,4.57,4.57,4.54,4.54,39500.0,4.1754,4.1754,4.148,4.148,39500.0
2011-03-02 11:30:00,4.54,4.55,4.49,4.5,69000.0,4.148,4.1572,4.1023,4.1115,69000.0
2011-03-02 12:00:00,4.49,4.54,4.48,4.53,31500.0,4.1023,4.148,4.0932,4.1389,31500.0
2011-03-02 12:30:00,4.52,4.54,4.52,4.53,28500.0,4.1297,4.148,4.1297,4.1389,28500.0
2011-03-02 13:00:00,4.53,4.54,4.51,4.52,55500.0,4.1389,4.148,4.1206,4.1297,55500.0
2011-03-02 13:30:00,4.52,4.52,4.48,4.49,107000.0,4.1297,4.1297,4.0932,4.1023,107000.0
2011-03-02 14:00:00,4.49,4.51,4.48,4.48,83500.0,4.1023,4.1206,4.0932,4.0932,83500.0
2011-03-02 14:30:00,4.48,4.52,4.48,4.52,34500.0,4.0932,4.1297,4.0932,4.1297,34500.0
2011-03-02 15:00:00,4.52,4.53,4.52,4.53,80500.0,4.1297,4.1389,4.1297,4.1389,80500.0
2011-03-02 15:30:00,4.53,4.53,4.52,4.53,123500.0,4.1389,4.1389,4.1297,4.1389,123500.0
2011-03-03 09:30:00,4.53,4.59,4.52,4.58,147500.0,4.1389,4.1937,4.1297,4.1846,147500.0
2011-03-03 10:00:00,4.57,4.63,4.57,4.62,61000.0,4.1754,4.2303,4.1754,4.2211,61000.0
2011-03-03 10:30:00,4.62,4.64,4.61,4.62,84000.0,4.2211,4.2394,4.212,4.2211,84000.0
2011-03-03 11:00:00,4.62,4.64,4.6,4.6,49500.0,4.2211,4.2394,4.2028,4.2028,49500.0
2011-03-03 11:30:00,4.61,4.61,4.59,4.6,76500.0,4.212,4.212,4.1937,4.2028,76500.0
2011-03-03 12:00:00,4.6,4.61,4.59,4.6,60000.0,4.2028,4.212,4.1937,4.2028,60000.0
2011-03-03 12:30:00,4.6,4.6,4.58,4.59,56500.0,4.2028,4.2028,4.1846,4.1937,56500.0
2011-03-03 13:00:00,4.59,4.59,4.58,4.58,39000.0,4.1937,4.1937,4.1846,4.1846,39000.0
2011-03-03 13:30:00,4.58,4.59,4.58,4.59,28000.0,4.1846,4.1937,4.1846,4.1937,28000.0
2011-03-03 14:00:00,4.59,4.61,4.58,4.59,100500.0,4.1937,4.212,4.1846,4.1937,100500.0
2011-03-03 14:30:00,4.59,4.59,4.57,4.58,159000.0,4.1937,4.1937,4.1754,4.1846,159000.0
2011-03-03 15:00:00,4.58,4.58,4.57,4.58,73500.0,4.1846,4.1846,4.1754,4.1846,73500.0
2011-03-03 15:30:00,4.58,4.59,4.57,4.59,136500.0,4.1846,4.1937,4.1754,4.1937,136500.0
2011-03-04 09:30:00,4.59,4.6,4.58,4.59,69500.0,4.1937,4.2028,4.1846,4.1937,69500.0
2011-03-04 10:00:00,4.59,4.6,4.58,4.6,90000.0,4.1937,4.2028,4.1846,4.2028,90000.0
2011-03-04 10:30:00,4.6,4.61,4.6,4.61,15500.0,4.2028,4.212,4.2028,4.212,15500.0
2011-03-04 11:00:00,4.62,4.63,4.61,4.63,41000.0,4.2211,4.2303,4.212,4.2303,41000.0
2011-03-04 11:30:00,4.63,4.64,4.61,4.61,22500.0,4.2303,4.2394,4.212,4.212,22500.0
2011-03-04 12:00:00,4.61,4.62,4.58,4.59,30000.0,4.212,4.2211,4.1846,4.1937,30000.0
2011-03-04 12:30:00,4.59,4.6,4.59,4.59,44000.0,4.1937,4.2028,4.1937,4.1937,44000.0
2011-03-04 13:00:00,4.59,4.61,4.58,4.6,190000.0,4.1937,4.212,4.1846,4.2028,190000.0
2011-03-04 13:30:00,4.6,4.6,4.59,4.59,27000.0,4.2028,4.2028,4.1937,4.1937,27000.0
2011-03-04 14:00:00,4.59,4.59,4.58,4.59,31000.0,4.1937,4.1937,4.1846,4.1937,31000.0
2011-03-04 14:30:00,4.59,4.59,4.58,4.59,31500.0,4.1937,4.1937,4.1846,4.1937,31500.0
2011-03-04 15:00:00,4.59,4.61,4.59,4.61,47000.0,4.1937,4.212,4.1937,4.212,47000.0
2011-03-04 15:30:00,4.6,4.62,4.59,4.62,227500.0,4.2028,4.2211,4.1937,4.2211,227500.0
2011-03-07 09:30:00,4.62,4.69,4.6,4.63,127500.0,4.2211,4.2851,4.2028,4.2303,127500.0
2011-03-07 10:00:00,4.63,4.64,4.62,4.63,145000.0,4.2303,4.2394,4.2211,4.2303,145000.0
2011-03-07 10:30:00,4.63,4.63,4.57,4.57,116500.0,4.2303,4.2303,4.1754,4.1754,116500.0
2011-03-07 11:00:00,4.58,4.58,4.55,4.56,67000.0,4.1846,4.1846,4.1572,4.1663,67000.0
2011-03-07 11:30:00,4.56,4.57,4.55,4.56,160500.0,4.1663,4.1754,4.1572,4.1663,160500.0
2011-03-07 12:00:00,4.56,4.57,4.54,4.54,91500.0,4.1663,4.1754,4.148,4.148,91500.0
2011-03-07 12:30:00,4.54,4.54,4.53,4.54,69000.0,4.148,4.148,4.1389,4.148,69000.0
2011-03-07 13:00:00,4.54,4.55,4.54,4.54,76500.0,4.148,4.1572,4.148,4.148,76500.0
2011-03-07 13:30:00,4.54,4.59,4.54,4.56,261500.0,4.148,4.1937,4.148,4.1663,261500.0
2011-03-07 14:00:00,4.56,4.57,4.56,4.57,93500.0,4.1663,4.1754,4.1663,4.1754,93500.0
2011-03-07 14:30:00,4.57,4.57,4.56,4.57,69000.0,4.1754,4.1754,4.1663,4.1754,69000.0
2011-03-07 15:00:00,4.56,4.59,4.56,4.58,141500.0,4.1663,4.1937,4.1663,4.1846,141500.0
2011-03-07 15:30:00,4.58,4.59,4.57,4.58,297000.0,4.1846,4.1937,4.1754,4.1846,297000.0
2011-03-08 09:30:00,4.6,4.64,4.51,4.58,145000.0,4.2028,4.2394,4.1206,4.1846,145000.0
2011-03-08 10:00:00,4.59,4.7,4.59,4.69,242500.0,4.1937,4.2942,4.1937,4.2851,242500.0
2011-03-08 10:30:00,4.69,4.72,4.68,4.7,117500.0,4.2851,4.3125,4.2759,4.2942,117500.0
2011-03-08 11:00:00,4.7,4.7,4.65,4.68,80000.0,4.2942,4.2942,4.2485,4.2759,80000.0
2011-03-08 11:30:00,4.68,4.69,4.67,4.69,56000.0,4.2759,4.2851,4.2668,4.2851,56000.0
2011-03-08 12:00:00,4.69,4.72,4.69,4.71,40500.0,4.2851,4.3125,4.2851,4.3033,40500.0
2011-03-08 12:30:00,4.71,4.71,4.7,4.7,40000.0,4.3033,4.3033,4.2942,4.2942,40000.0
2011-03-08 13:00:00,4.7,4.72,4.69,4.72,203000.0,4.2942,4.3125,4.2851,4.3125,203000.0
2011-03-08 13:30:00,4.72,4.73,4.72,4.73,39000.0,4.3125,4.3216,4.3125,4.3216,39000.0
2011-03-08 14:00:00,4.73,4.73,4.71,4.72,80500.0,4.3216,4.3216,4.3033,4.3125,80500.0
2011-03-08 14:30:00,4.72,4.73,4.72,4.73,187000.0,4.3125,4.3216,4.3125,4.3216,187000.0
2011-03-08 15:00:00,4.73,4.73,4.7,4.7,102000.0,4.3216,4.3216,4.2942,4.2942,102000.0
2011-03-08 15:30:00,4.7,4.71,4.68,4.68,267500.0,4.2942,4.3033,4.2759,4.2759,267500.0
2011-03-09 09:30:00,4.69,4.73,4.65,4.67,108000.0,4.2851,4.3216,4.2485,4.2668,108000.0
2011-03-09 10:00:00,4.68,4.69,4.66,4.69,57500.0,4.2759,4.2851,4.2577,4.2851,57500.0
2011-03-09 10:30:00,4.69,4.7,4.66,4.66,64500.0,4.2851,4.2942,4.2577,4.2577,64500.0
2011-03-09 11:00:00,4.66,4.71,4.66,4.7,61500.0,4.2577,4.3033,4.2577,4.2942,61500.0
2011-03-09 11:30:00,4.7,4.75,4.69,4.74,110000.0,4.2942,4.3399,4.2851,4.3308,110000.0
2011-03-09 12:00:00,4.74,4.75,4.72,4.73,56500.0,4.3308,4.3399,4.3125,4.3216,56500.0
2011-03-09 12:30:00,4.72,4.74,4.72,4.74,99500.0,4.3125,4.3308,4.3125,4.3308,99500.0
2011-03-09 13:00:00,4.74,4.74,4.72,4.74,63000.0,4.3308,4.3308,4.3125,4.3308,63000.0
2011-03-09 13:30:00,4.74,4.75,4.73,4.73,46000.0,4.3308,4.3399,4.3216,4.3216,46000.0
2011-03-09 14:00:00,4.73,4.74,4.73,4.74,45000.0,4.3216,4.3308,4.3216,4.3308,45000.0
2011-03-09 14:30:00,4.73,4.76,4.73,4.75,56500.0,4.3216,4.349,4.3216,4.3399,56500.0
2011-03-09 15:00:00,4.75,4.76,4.73,4.73,191500.0,4.3399,4.349,4.3216,4.3216,191500.0
2011-03-09 15:30:00,4.73,4.74,4.72,4.73,180500.0,4.3216,4.3308,4.3125,4.3216,180500.0
2011-03-10 09:30:00,4.68,4.68,4.61,4.61,73000.0,4.2759,4.2759,4.212,4.212,73000.0
2011-03-10 10:00:00,4.61,4.63,4.59,4.63,107000.0,4.212,4.2303,4.1937,4.2303,107000.0
2011-03-10 10:30:00,4.62,4.64,4.62,4.63,139000.0,4.2211,4.2394,4.2211,4.2303,139000.0
2011-03-10 11:00:00,4.63,4.64,4.62,4.63,68000.0,4.2303,4.2394,4.2211,4.2303,68000.0
2011-03-10 11:30:00,4.63,4.64,4.63,4.64,43500.0,4.2303,4.2394,4.2303,4.2394,43500.0
2011-03-10 12:00:00,4.64,4.64,4.62,4.63,99500.0,4.2394,4.2394,4.2211,4.2303,99500.0
2011-03-10 12:30:00,4.63,4.65,4.62,4.64,65500.0,4.2303,4.2485,4.2211,4.2394,65500.0
2011-03-10 13:00:00,4.64,4.66,4.63,4.64,110500.0,4.2394,4.2577,4.2303,4.2394,110500.0
2011-03-10 13:30:00,4.64,4.65,4.62,4.63,224000.0,4.2394,4.2485,4.2211,4.2303,224000.0
2011-03-10 14:00:00,4.64,4.64,4.63,4.63,51000.0,4.2394,4.2394,4.2303,4.2303,51000.0
2011-03-10 14:30:00,4.63,4.64,4.62,4.63,52500.0,4.2303,4.2394,4.2211,4.2303,52500.0
2011-03-10 15:00:00,4.63,4.64,4.61,4.62,129000.0,4.2303,4.2394,4.212,4.2211,129000.0
2011-03-10 15:30:00,4.62,4.64,4.61,4.62,259000.0,4.2211,4.2394,4.212,4.2211,259000.0
2011-03-11 09:30:00,4.57,4.62,4.51,4.57,78500.0,4.1754,4.2211,4.1206,4.1754,78500.0
2011-03-11 10:00:00,4.58,4.61,4.58,4.6,37000.0,4.1846,4.212,4.1846,4.2028,37000.0
2011-03-11 10:30:00,4.59,4.6,4.58,4.6,45000.0,4.1937,4.2028,4.1846,4.2028,45000.0
2011-03-11 11:00:00,4.6,4.61,4.54,4.58,347500.0,4.2028,4.212,4.148,4.1846,347500.0
2011-03-11 11:30:00,4.58,4.59,4.57,4.58,40500.0,4.1846,4.1937,4.1754,4.1846,40500.0
2011-03-11 12:00:00,4.59,4.61,4.59,4.61,37000.0,4.1937,4.212,4.1937,4.212,37000.0
2011-03-11 12:30:00,4.61,4.62,4.6,4.6,42000.0,4.212,4.2211,4.2028,4.2028,42000.0
2011-03-11 13:00:00,4.61,4.61,4.57,4.59,70500.0,4.212,4.212,4.1754,4.1937,70500.0
2011-03-11 13:30:00,4.59,4.6,4.59,4.6,28000.0,4.1937,4.2028,4.1937,4.2028,28000.0
2011-03-11 14:00:00,4.6,4.63,4.6,4.63,29000.0,4.2028,4.2303,4.2028,4.2303,29000.0
2011-03-11 14:30:00,4.62,4.63,4.62,4.62,22000.0,4.2211,4.2303,4.2211,4.2211,22000.0
2011-03-11 15:00:00,4.62,4.64,4.62,4.64,60500.0,4.2211,4.2394,4.2211,4.2394,60500.0
2011-03-11 15:30:00,4.64,4.65,4.61,4.62,208000.0,4.2394,4.2485,4.212,4.2211,208000.0
2011-03-14 09:30:00,4.59,4.61,4.53,4.6,54000.0,4.1937,4.212,4.1389,4.2028,54000.0
2011-03-14 10:00:00,4.59,4.61,4.58,4.59,38500.0,4.1937,4.212,4.1846,4.1937,38500.0
2011-03-14 10:30:00,4.59,4.6,4.57,4.59,71500.0,4.1937,4.2028,4.1754,4.1937,71500.0
2011-03-14 11:00:00,4.59,4.6,4.58,4.6,183500.0,4.1937,4.2028,4.1846,4.2028,183500.0
2011-03-14 11:30:00,4.59,4.61,4.58,4.59,65000.0,4.1937,4.212,4.1846,4.1937,65000.0
2011-03-14 12:00:00,4.59,4.62,4.59,4.62,65000.0,4.1937,4.2211,4.1937,4.2211,65000.0
2011-03-14 12:30:00,4.61,4.62,4.61,4.62,73000.0,4.212,4.2211,4.212,4.2211,73000.0
2011-03-14 13:00:00,4.62,4.64,4.62,4.62,48000.0,4.2211,4.2394,4.2211,4.2211,48000.0
2011-03-14 13:30:00,4.62,4.62,4.61,4.61,151000.0,4.2211,4.2211,4.212,4.212,151000.0
2011-03-14 14:00:00,4.61,4.62,4.61,4.61,81500.0,4.212,4.2211,4.212,4.212,81500.0
2011-03-14 14:30:00,4.61,4.62,4.6,4.61,132500.0,4.212,4.2211,4.2028,4.212,132500.0
2011-03-14 15:00:00,4.6,4.63,4.6,4.61,83000.0,4.2028,4.2303,4.2028,4.212,83000.0
2011-03-14 15:30:00,4.61,4.62,4.6,4.61,170000.0,4.212,4.2211,4.2028,4.212,170000.0
2011-03-15 09:30:00,4.47,4.52,4.45,4.5,64000.0,4.0841,4.1297,4.0658,4.1115,64000.0
2011-03-15 10:00:00,4.5,4.56,4.5,4.55,112000.0,4.1115,4.1663,4.1115,4.1572,112000.0
2011-03-15 10:30:00,4.55,4.55,4.52,4.54,40000.0,4.1572,4.1572,4.1297,4.148,40000.0
2011-03-15 11:00:00,4.53,4.55,4.53,4.54,76500.0,4.1389,4.1572,4.1389,4.148,76500.0
2011-03-15 11:30:00,4.55,4.55,4.54,4.54,26500.0,4.1572,4.1572,4.148,4.148,26500.0
2011-03-15 12:00:00,4.54,4.55,4.54,4.55,58500.0,4.148,4.1572,4.148,4.1572,58500.0
2011-03-15 12:30:00,4.55,4.55,4.53,4.55,56500.0,4.1572,4.1572,4.1389,4.1572,56500.0
2011-03-15 13:00:00,4.56,4.56,4.55,4.55,31500.0,4.1663,4.1663,4.1572,4.1572,31500.0
2011-03-15 13:30:00,4.55,4.55,4.54,4.55,34000.0,4.1572,4.1572,4.148,4.1572,34000.0
2011-03-15 14:00:00,4.55,4.57,4.54,4.57,62500.0,4.1572,4.1754,4.148,4.1754,62500.0
2011-03-15 14:30:00,4.57,4.59,4.55,4.57,124500.0,4.1754,4.1937,4.1572,4.1754,124500.0
2011-03-15 15:00:00,4.56,4.6,4.56,4.59,109000.0,4.1663,4.2028,4.1663,4.1937,109000.0
2011-03-15 15:30:00,4.59,4.6,4.57,4.57,307500.0,4.1937,4.2028,4.1754,4.1754,307500.0
2011-03-16 09:30:00,4.55,4.56,4.53,4.56,70000.0,4.1572,4.1663,4.1389,4.1663,70000.0
2011-03-16 10:00:00,4.55,4.6,4.55,4.6,100500.0,4.1572,4.2028,4.1572,4.2028,100500.0
2011-03-16 10:30:00,4.6,4.6,4.57,4.57,31000.0,4.2028,4.2028,4.1754,4.1754,31000.0
2011-03-16 11:00:00,4.57,4.57,4.51,4.54,64500.0,4.1754,4.1754,4.1206,4.148,64500.0
2011-03-16 11:30:00,4.55,4.56,4.53,4.56,146000.0,4.1572,4.1663,4.1389,4.1663,146000.0
2011-03-16 12:00:00,4.56,4.61,4.54,4.6,182500.0,4.1663,4.212,4.148,4.2028,182500.0
2011-03-16 12:30:00,4.6,4.61,4.59,4.61,40000.0,4.2028,4.212,4.1937,4.212,40000.0
2011-03-16 13:00:00,4.61,4.61,4.58,4.6,78000.0,4.212,4.212,4.1846,4.2028,78000.0
2011-03-16 13:30:00,4.6,4.6,4.58,4.59,93500.0,4.2028,4.2028,4.1846,4.1937,93500.0
2011-03-16 14:00:00,4.59,4.6,4.57,4.59,239500.0,4.1937,4.2028,4.1754,4.1937,239500.0
2011-03-16 14:30:00,4.59,4.61,4.59,4.6,62500.0,4.1937,4.212,4.1937,4.2028,62500.0
2011-03-16 15:00:00,4.6,4.6,4.57,4.58,69500.0,4.2028,4.2028,4.1754,4.1846,69500.0
2011-03-16 15:30:00,4.58,4.59,4.56,4.56,333500.0,4.1846,4.1937,4.1663,4.1663,333500.0
2011-03-17 09:30:00,4.62,4.64,4.58,4.61,51500.0,4.2211,4.2394,4.1846,4.212,51500.0
2011-03-17 10:00:00,4.6,4.64,4.6,4.64,39000.0,4.2028,4.2394,4.2028,4.2394,39000.0
2011-03-17 10:30:00,4.63,4.63,4.6,4.6,110000.0,4.2303,4.2303,4.2028,4.2028,110000.0
2011-03-17 11:00:00,4.6,4.61,4.6,4.61,36500.0,4.2028,4.212,4.2028,4.212,36500.0
2011-03-17 11:30:00,4.61,4.61,4.6,4.6,47000.0,4.212,4.212,4.2028,4.2028,47000.0
2011-03-17 12:00:00,4.6,4.61,4.59,4.61,121500.0,4.2028,4.212,4.1937,4.212,121500.0
2011-03-17 12:30:00,4.61,4.61,4.6,4.6,28000.0,4.212,4.212,4.2028,4.2028,28000.0
2011-03-17 13:00:00,4.6,4.61,4.59,4.59,41500.0,4.2028,4.212,4.1937,4.1937,41500.0
2011-03-17 13:30:00,4.59,4.6,4.59,4.6,157500.0,4.1937,4.2028,4.1937,4.2028,157500.0
2011-03-17 14:00:00,4.6,4.6,4.58,4.6,74500.0,4.2028,4.2028,4.1846,4.2028,74500.0
2011-03-17 14:30:00,4.59,4.61,4.59,4.6,43000.0,4.1937,4.212,4.1937,4.2028,43000.0
2011-03-17 15:00:00,4.6,4.6,4.59,4.59,139000.0,4.2028,4.2028,4.1937,4.1937,139000.0
2011-03-17 15:30:00,4.59,4.61,4.57,4.58,246000.0,4.1937,4.212,4.1754,4.1846,246000.0
2011-03-18 09:30:00,4.61,4.65,4.61,4.64,505500.0,4.212,4.2485,4.212,4.2394,505500.0
2011-03-18 10:00:00,4.64,4.67,4.64,4.66,44500.0,4.2394,4.2668,4.2394,4.2577,44500.0
2011-03-18 10:30:00,4.66,4.68,4.66,4.67,40500.0,4.2577,4.2759,4.2577,4.2668,40500.0
2011-03-18 11:00:00,4.68,4.68,4.64,4.65,70500.0,4.2759,4.2759,4.2394,4.2485,70500.0
2011-03-18 11:30:00,4.65,4.65,4.61,4.62,57500.0,4.2485,4.2485,4.212,4.2211,57500.0
2011-03-18 12:00:00,4.62,4.62,4.61,4.61,55000.0,4.2211,4.2211,4.212,4.212,55000.0
2011-03-18 12:30:00,4.61,4.61,4.6,4.6,33000.0,4.212,4.212,4.2028,4.2028,33000.0
2011-03-18 13:00:00,4.6,4.61,4.59,4.6,473500.0,4.2028,4.212,4.1937,4.2028,473500.0
2011-03-18 13:30:00,4.6,4.61,4.6,4.61,38000.0,4.2028,4.212,4.2028,4.212,38000.0
2011-03-18 14:00:00,4.61,4.62,4.6,4.62,51500.0,4.212,4.2211,4.2028,4.2211,51500.0
2011-03-18 14:30:00,4.61,4.62,4.61,4.62,23500.0,4.212,4.2211,4.212,4.2211,23500.0
2011-03-18 15:00:00,4.62,4.62,4.6,4.61,61000.0,4.2211,4.2211,4.2028,4.212,61000.0
2011-03-18 15:30:00,4.61,4.63,4.59,4.63,576500.0,4.212,4.2303,4.1937,4.2303,576500.0
2011-03-21 09:30:00,4.66,4.73,4.66,4.72,68000.0,4.2577,4.3216,4.2577,4.3125,68000.0
2011-03-21 10:00:00,4.72,4.74,4.72,4.74,46500.0,4.3125,4.3308,4.3125,4.3308,46500.0
2011-03-21 10:30:00,4.75,4.76,4.74,4.76,40500.0,4.3399,4.349,4.3308,4.349,40500.0
2011-03-21 11:00:00,4.76,4.76,4.75,4.75,59000.0,4.349,4.349,4.3399,4.3399,59000.0
2011-03-21 11:30:00,4.75,4.76,4.74,4.74,35500.0,4.3399,4.349,4.3308,4.3308,35500.0
2011-03-21 12:00:00,4.74,4.75,4.74,4.74,37500.0,4.3308,4.3399,4.3308,4.3308,37500.0
2011-03-21 12:30:00,4.75,4.75,4.73,4.73,29500.0,4.3399,4.3399,4.3216,4.3216,29500.0
2011-03-21 13:00:00,4.73,4.73,4.7,4.71,50000.0,4.3216,4.3216,4.2942,4.3033,50000.0
2011-03-21 13:30:00,4.7,4.73,4.7,4.73,46000.0,4.2942,4.3216,4.2942,4.3216,46000.0
2011-03-21 14:00:00,4.73,4.74,4.73,4.74,32000.0,4.3216,4.3308,4.3216,4.3308,32000.0
2011-03-21 14:30:00,4.74,4.75,4.74,4.74,21500.0,4.3308,4.3399,4.3308,4.3308,21500.0
2011-03-21 15:00:00,4.75,4.75,4.73,4.74,44500.0,4.3399,4.3399,4.3216,4.3308,44500.0
2011-03-21 15:30:00,4.74,4.76,4.74,4.76,126000.0,4.3308,4.349,4.3308,4.349,126000.0
2011-03-22 09:30:00,4.77,4.78,4.76,4.77,51500.0,4.3582,4.3673,4.349,4.3582,51500.0
2011-03-22 10:00:00,4.77,4.77,4.75,4.76,39000.0,4.3582,4.3582,4.3399,4.349,39000.0
2011-03-22 10:30:00,4.77,4.77,4.76,4.76,32000.0,4.3582,4.3582,4.349,4.349,32000.0
2011-03-22 11:00:00,4.76,4.77,4.76,4.77,45500.0,4.349,4.3582,4.349,4.3582,45500.0
2011-03-22 11:30:00,4.77,4.78,4.76,4.78,34000.0,4.3582,4.3673,4.349,4.3673,34000.0
2011-03-22 12:00:00,4.77,4.81,4.77,4.8,121000.0,4.3582,4.3947,4.3582,4.3856,121000.0
2011-03-22 12:30:00,4.8,4.8,4.8,4.8,38000.0,4.3856,4.3856,4.3856,4.3856,38000.0
2011-03-22 13:00:00,4.8,4.8,4.8,4.8,45000.0,4.3856,4.3856,4.3856,4.3856,45000.0
2011-03-22 13:30:00,4.8,4.82,4.79,4.81,40000.0,4.3856,4.4038,4.3764,4.3947,40000.0
2011-03-22 14:00:00,4.81,4.81,4.8,4.8,62500.0,4.3947,4.3947,4.3856,4.3856,62500.0
2011-03-22 14:30:00,4.8,4.81,4.8,4.81,106500.0,4.3856,4.3947,4.3856,4.3947,106500.0
2011-03-22 15:00:00,4.81,4.82,4.81,4.81,120500.0,4.3947,4.4038,4.3947,4.3947,120500.0
2011-03-22 15:30:00,4.81,4.82,4.81,4.81,189500.0,4.3947,4.4038,4.3947,4.3947,189500.0
2011-03-23 09:30:00,4.82,4.82,4.78,4.8,87500.0,4.4038,4.4038,4.3673,4.3856,87500.0
2011-03-23 10:00:00,4.8,4.81,4.79,4.8,59000.0,4.3856,4.3947,4.3764,4.3856,59000.0
2011-03-23 10:30:00,4.8,4.81,4.79,4.8,75500.0,4.3856,4.3947,4.3764,4.3856,75500.0
2011-03-23 11:00:00,4.8,4.82,4.8,4.82,59000.0,4.3856,4.4038,4.3856,4.4038,59000.0
2011-03-23 11:30:00,4.82,4.83,4.8,4.8,65500.0,4.4038,4.413,4.3856,4.3856,65500.0
2011-03-23 12:00:00,4.8,4.83,4.8,4.83,86000.0,4.3856,4.413,4.3856,4.413,86000.0
2011-03-23 12:30:00,4.84,4.84,4.83,4.83,46500.0,4.4221,4.4221,4.413,4.413,46500.0
2011-03-23 13:00:00,4.83,4.84,4.83,4.83,56500.0,4.413,4.4221,4.413,4.413,56500.0
2011-03-23 13:30:00,4.83,4.85,4.83,4.85,60500.0,4.413,4.4313,4.413,4.4313,60500.0
2011-03-23 14:00:00,4.85,4.85,4.84,4.84,46000.0,4.4313,4.4313,4.4221,4.4221,46000.0
2011-03-23 14:30:00,4.84,4.86,4.83,4.85,59000.0,4.4221,4.4404,4.413,4.4313,59000.0
2011-03-23 15:00:00,4.85,4.87,4.84,4.86,132000.0,4.4313,4.4495,4.4221,4.4404,132000.0
2011-03-23 15:30:00,4.86,4.88,4.85,4.87,462000.0,4.4404,4.4587,4.4313,4.4495,462000.0
2011-03-24 09:30:00,4.9,4.9,4.85,4.87,49000.0,4.4769,4.4769,4.4313,4.4495,49000.0
2011-03-24 10:00:00,4.87,4.89,4.87,4.88,49500.0,4.4495,4.4678,4.4495,4.4587,49500.0
2011-03-24 10:30:00,4.89,4.9,4.87,4.9,40000.0,4.4678,4.4769,4.4495,4.4769,40000.0
2011-03-24 11:00:00,4.9,4.91,4.89,4.89,41000.0,4.4769,4.4861,4.4678,4.4678,41000.0
2011-03-24 11:30:00,4.89,4.9,4.87,4.89,59500.0,4.4678,4.4769,4.4495,4.4678,59500.0
2011-03-24 12:00:00,4.88,4.9,4.88,4.89,57500.0,4.4587,4.4769,4.4587,4.4678,57500.0
2011-03-24 12:30:00,4.89,4.9,4.87,4.88,63500.0,4.4678,4.4769,4.4495,4.4587,63500.0
2011-03-24 13:00:00,4.89,4.9,4.88,4.9,134000.0,4.4678,4.4769,4.4587,4.4769,134000.0
2011-03-24 13:30:00,4.9,4.9,4.88,4.9,387000.0,4.4769,4.4769,4.4587,4.4769,387000.0
2011-03-24 14:00:00,4.89,4.9,4.88,4.88,267000.0,4.4678,4.4769,4.4587,4.4587,267000.0
2011-03-24 14:30:00,4.89,4.89,4.85,4.85,146500.0,4.4678,4.4678,4.4313,4.4313,146500.0
2011-03-24 15:00:00,4.86,4.87,4.84,4.87,97000.0,4.4404,4.4495,4.4221,4.4495,97000.0
2011-03-24 15:30:00,4.87,4.88,4.85,4.86,262000.0,4.4495,4.4587,4.4313,4.4404,262000.0
2011-03-25 09:30:00,4.89,4.91,4.88,4.88,1071000.0,4.4678,4.4861,4.4587,4.4587,1071000.0
2011-03-25 10:00:00,4.88,4.89,4.87,4.88,126000.0,4.4587,4.4678,4.4495,4.4587,126000.0
2011-03-25 10:30:00,4.88,4.89,4.88,4.88,133000.0,4.4587,4.4678,4.4587,4.4587,133000.0
2011-03-25 11:00:00,4.88,4.88,4.88,4.88,87500.0,4.4587,4.4587,4.4587,4.4587,87500.0
2011-03-25 11:30:00,4.88,4.88,4.88,4.88,82500.0,4.4587,4.4587,4.4587,4.4587,82500.0
2011-03-25 12:00:00,4.88,4.88,4.88,4.88,69500.0,4.4587,4.4587,4.4587,4.4587,69500.0
2011-03-25 12:30:00,4.88,4.88,4.87,4.88,56500.0,4.4587,4.4587,4.4495,4.4587,56500.0
2011-03-25 13:00:00,4.88,4.88,4.87,4.88,99000.0,4.4587,4.4587,4.4495,4.4587,99000.0
2011-03-25 13:30:00,4.88,4.88,4.87,4.87,89500.0,4.4587,4.4587,4.4495,4.4495,89500.0
2011-03-25 14:00:00,4.87,4.88,4.87,4.88,84500.0,4.4495,4.4587,4.4495,4.4587,84500.0
2011-03-25 14:30:00,4.88,4.88,4.88,4.88,70500.0,4.4587,4.4587,4.4587,4.4587,70500.0
2011-03-25 15:00:00,4.88,4.9,4.88,4.9,140500.0,4.4587,4.4769,4.4587,4.4769,140500.0
2011-03-25 15:30:00,4.9,4.91,4.9,4.91,273500.0,4.4769,4.4861,4.4769,4.4861,273500.0
2011-03-28 09:30:00,4.92,4.92,4.9,4.91,28500.0,4.4952,4.4952,4.4769,4.4861,28500.0
2011-03-28 10:00:00,4.92,4.92,4.89,4.9,33000.0,4.4952,4.4952,4.4678,4.4769,33000.0
2011-03-28 10:30:00,4.9,4.92,4.9,4.9,25000.0,4.4769,4.4952,4.4769,4.4769,25000.0
2011-03-28 11:00:00,4.9,4.9,4.89,4.9,19000.0,4.4769,4.4769,4.4678,4.4769,19000.0
2011-03-28 11:30:00,4.9,4.91,4.89,4.91,24500.0,4.4769,4.4861,4.4678,4.4861,24500.0
2011-03-28 12:00:00,4.92,4.92,4.91,4.91,16500.0,4.4952,4.4952,4.4861,4.4861,16500.0
2011-03-28 12:30:00,4.91,4.92,4.9,4.9,19500.0,4.4861,4.4952,4.4769,4.4769,19500.0
2011-03-28 13:00:00,4.9,4.9,4.89,4.89,41500.0,4.4769,4.4769,4.4678,4.4678,41500.0
2011-03-28 13:30:00,4.89,4.9,4.89,4.9,40000.0,4.4678,4.4769,4.4678,4.4769,40000.0
2011-03-28 14:00:00,4.9,4.91,4.89,4.9,46500.0,4.4769,4.4861,4.4678,4.4769,46500.0
2011-03-28 14:30:00,4.9,4.91,4.9,4.91,53000.0,4.4769,4.4861,4.4769,4.4861,53000.0
2011-03-28 15:00:00,4.91,4.91,4.89,4.89,95000.0,4.4861,4.4861,4.4678,4.4678,95000.0
2011-03-28 15:30:00,4.89,4.91,4.89,4.9,332500.0,4.4678,4.4861,4.4678,4.4769,332500.0
2011-03-29 09:30:00,4.93,4.96,4.92,4.92,373000.0,4.5044,4.5318,4.4952,4.4952,373000.0
2011-03-29 10:00:00,4.92,4.93,4.91,4.92,166500.0,4.4952,4.5044,4.4861,4.4952,166500.0
2011-03-29 10:30:00,4.92,4.92,4.9,4.9,101500.0,4.4952,4.4952,4.4769,4.4769,101500.0
2011-03-29 11:00:00,4.9,4.92,4.9,4.9,83500.0,4.4769,4.4952,4.4769,4.4769,83500.0
2011-03-29 11:30:00,4.9,4.9,4.88,4.9,69000.0,4.4769,4.4769,4.4587,4.4769,69000.0
2011-03-29 12:00:00,4.89,4.9,4.88,4.89,104000.0,4.4678,4.4769,4.4587,4.4678,104000.0
2011-03-29 12:30:00,4.89,4.89,4.86,4.87,81000.0,4.4678,4.4678,4.4404,4.4495,81000.0
2011-03-29 13:00:00,4.87,4.87,4.86,4.87,55500.0,4.4495,4.4495,4.4404,4.4495,55500.0
2011-03-29 13:30:00,4.87,4.87,4.86,4.86,40000.0,4.4495,4.4495,4.4404,4.4404,40000.0
2011-03-29 14:00:00,4.86,4.87,4.86,4.86,65000.0,4.4404,4.4495,4.4404,4.4404,65000.0
2011-03-29 14:30:00,4.86,4.87,4.86,4.86,153500.0,4.4404,4.4495,4.4404,4.4404,153500.0
2011-03-29 15:00:00,4.86,4.86,4.85,4.86,151500.0,4.4404,4.4404,4.4313,4.4404,151500.0
2011-03-29 15:30:00,4.86,4.86,4.86,4.86,314000.0,4.4404,4.4404,4.4404,4.4404,314000.0
2011-03-30 09:30:00,4.87,4.87,4.86,4.87,103500.0,4.4495,4.4495,4.4404,4.4495,103500.0
2011-03-30 10:00:00,4.87,4.87,4.84,4.84,75500.0,4.4495,4.4495,4.4221,4.4221,75500.0
2011-03-30 10:30:00,4.85,4.85,4.83,4.84,32500.0,4.4313,4.4313,4.413,4.4221,32500.0
2011-03-30 11:00:00,4.84,4.84,4.84,4.84,21000.0,4.4221,4.4221,4.4221,4.4221,21000.0
2011-03-30 11:30:00,4.84,4.86,4.84,4.86,53500.0,4.4221,4.4404,4.4221,4.4404,53500.0
2011-03-30 12:00:00,4.86,4.86,4.85,4.86,57000.0,4.4404,4.4404,4.4313,4.4404,57000.0
2011-03-30 12:30:00,4.86,4.86,4.86,4.86,46500.0,4.4404,4.4404,4.4404,4.4404,46500.0
2011-03-30 13:00:00,4.86,4.86,4.86,4.86,78000.0,4.4404,4.4404,4.4404,4.4404,78000.0
2011-03-30 13:30:00,4.86,4.86,4.86,4.86,60500.0,4.4404,4.4404,4.4404,4.4404,60500.0
2011-03-30 14:00:00,4.86,4.87,4.86,4.86,115000.0,4.4404,4.4495,4.4404,4.4404,115000.0
2011-03-30 14:30:00,4.86,4.87,4.86,4.87,121500.0,4.4404,4.4495,4.4404,4.4495,121500.0
2011-03-30 15:00:00,4.87,4.87,4.86,4.86,307000.0,4.4495,4.4495,4.4404,4.4404,307000.0
2011-03-30 15:30:00,4.86,4.88,4.86,4.86,743000.0,4.4404,4.4587,4.4404,4.4404,743000.0
2011-03-31 09:30:00,4.86,4.89,4.86,4.88,45500.0,4.4404,4.4678,4.4404,4.4587,45500.0
2011-03-31 10:00:00,4.88,4.88,4.87,4.88,38500.0,4.4587,4.4587,4.4495,4.4587,38500.0
2011-03-31 10:30:00,4.88,4.89,4.88,4.88,34500.0,4.4587,4.4678,4.4587,4.4587,34500.0
2011-03-31 11:00:00,4.89,4.89,4.88,4.89,62500.0,4.4678,4.4678,4.4587,4.4678,62500.0
2011-03-31 11:30:00,4.88,4.89,4.88,4.89,51000.0,4.4587,4.4678,4.4587,4.4678,51000.0
2011-03-31 12:00:00,4.89,4.9,4.89,4.9,34500.0,4.4678,4.4769,4.4678,4.4769,34500.0
2011-03-31 12:30:00,4.89,4.9,4.89,4.9,51000.0,4.4678,4.4769,4.4678,4.4769,51000.0
2011-03-31 13:00:00,4.9,4.92,4.89,4.91,100000.0,4.4769,4.4952,4.4678,4.4861,100000.0
2011-03-31 13:30:00,4.91,4.93,4.91,4.93,62500.0,4.4861,4.5044,4.4861,4.5044,62500.0
2011-03-31 14:00:00,4.92,4.94,4.92,4.94,65500.0,4.4952,4.5135,4.4952,4.5135,65500.0
2011-03-31 14:30:00,4.94,4.95,4.94,4.94,95500.0,4.5135,4.5226,4.5135,4.5135,95500.0
2011-03-31 15:00:00,4.95,4.95,4.94,4.95,112500.0,4.5226,4.5226,4.5135,4.5226,112500.0
2011-03-31 15:30:00,4.95,4.95,4.93,4.94,278000.0,4.5226,4.5226,4.5044,4.5135,278000.0
2011-04-01 09:30:00,4.95,4.98,4.85,4.94,77000.0,4.5226,4.55,4.4313,4.5135,77000.0
2011-04-01 10:00:00,4.94,4.96,4.93,4.95,89500.0,4.5135,4.5318,4.5044,4.5226,89500.0
2011-04-01 10:30:00,4.95,4.98,4.95,4.98,47500.0,4.5226,4.55,4.5226,4.55,47500.0
2011-04-01 11:00:00,4.99,4.99,4.97,4.98,24500.0,4.5592,4.5592,4.5409,4.55,24500.0
2011-04-01 11:30:00,4.98,4.99,4.98,4.99,19000.0,4.55,4.5592,4.55,4.5592,19000.0
2011-04-01 12:00:00,4.99,4.99,4.97,4.98,55000.0,4.5592,4.5592,4.5409,4.55,55000.0
2011-04-01 12:30:00,4.98,4.99,4.98,4.98,14500.0,4.55,4.5592,4.55,4.55,14500.0
2011-04-01 13:00:00,4.98,4.98,4.97,4.98,15000.0,4.55,4.55,4.5409,4.55,15000.0
2011-04-01 13:30:00,4.98,4.98,4.97,4.97,64000.0,4.55,4.55,4.5409,4.5409,64000.0
2011-04-01 14:00:00,4.97,4.97,4.95,4.96,32000.0,4.5409,4.5409,4.5226,4.5318,32000.0
2011-04-01 14:30:00,4.96,4.96,4.96,4.96,16500.0,4.5318,4.5318,4.5318,4.5318,16500.0
2011-04-01 15:00:00,4.97,4.97,4.95,4.96,109000.0,4.5409,4.5409,4.5226,4.5318,109000.0
2011-04-01 15:30:00,4.96,4.98,4.96,4.97,186000.0,4.5318,4.55,4.5318,4.5409,186000.0
2011-04-04 09:30:00,5.01,5.07,5.0,5.05,322500.0,4.5774,4.6323,4.5683,4.614,322500.0
2011-04-04 10:00:00,5.05,5.07,5.02,5.06,257500.0,4.614,4.6323,4.5866,4.6231,257500.0
2011-04-04 10:30:00,5.06,5.1,5.05,5.05,149500.0,4.6231,4.6597,4.614,4.614,149500.0
2011-04-04 11:00:00,5.05,5.05,5.01,5.01,135500.0,4.614,4.614,4.5774,4.5774,135500.0
2011-04-04 11:30:00,5.01,5.04,5.01,5.02,94000.0,4.5774,4.6049,4.5774,4.5866,94000.0
2011-04-04 12:00:00,5.02,5.03,5.0,5.0,64000.0,4.5866,4.5957,4.5683,4.5683,64000.0
2011-04-04 12:30:00,5.0,5.01,5.0,5.0,113500.0,4.5683,4.5774,4.5683,4.5683,113500.0
2011-04-04 13:00:00,5.0,5.0,5.0,5.0,61000.0,4.5683,4.5683,4.5683,4.5683,61000.0
2011-04-04 13:30:00,5.0,5.0,4.98,4.98,59500.0,4.5683,4.5683,4.55,4.55,59500.0
2011-04-04 14:00:00,4.98,4.99,4.98,4.98,78500.0,4.55,4.5592,4.55,4.55,78500.0
2011-04-04 14:30:00,4.98,5.01,4.98,5.0,49500.0,4.55,4.5774,4.55,4.5683,49500.0
2011-04-04 15:00:00,5.0,5.0,4.99,5.0,96500.0,4.5683,4.5683,4.5592,4.5683,96500.0
2011-04-04 15:30:00,5.0,5.0,4.99,5.0,201500.0,4.5683,4.5683,4.5592,4.5683,201500.0
2011-04-05 09:30:00,5.0,5.05,5.0,5.01,61500.0,4.5683,4.614,4.5683,4.5774,61500.0
2011-04-05 10:00:00,5.01,5.04,5.0,5.03,81500.0,4.5774,4.6049,4.5683,4.5957,81500.0
2011-04-05 10:30:00,5.03,5.05,5.02,5.02,20000.0,4.5957,4.614,4.5866,4.5866,20000.0
2011-04-05 11:00:00,5.03,5.05,5.03,5.04,20500.0,4.5957,4.614,4.5957,4.6049,20500.0
2011-04-05 11:30:00,5.04,5.05,5.02,5.05,202500.0,4.6049,4.614,4.5866,4.614,202500.0
2011-04-05 12:00:00,5.04,5.06,5.04,5.04,89000.0,4.6049,4.6231,4.6049,4.6049,89000.0
2011-04-05 12:30:00,5.05,5.06,5.03,5.05,63500.0,4.614,4.6231,4.5957,4.614,63500.0
2011-04-05 13:00:00,5.04,5.05,5.04,5.04,38500.0,4.6049,4.614,4.6049,4.6049,38500.0
2011-04-05 13:30:00,5.04,5.04,5.02,5.03,71500.0,4.6049,4.6049,4.5866,4.5957,71500.0
2011-04-05 14:00:00,5.02,5.02,5.01,5.01,79500.0,4.5866,4.5866,4.5774,4.5774,79500.0
2011-04-05 14:30:00,5.01,5.01,5.0,5.0,69000.0,4.5774,4.5774,4.5683,4.5683,69000.0
2011-04-05 15:00:00,5.0,5.0,4.98,4.99,67000.0,4.5683,4.5683,4.55,4.5592,67000.0
2011-04-05 15:30:00,4.99,5.0,4.99,5.0,129000.0,4.5592,4.5683,4.5592,4.5683,129000.0
2011-04-06 09:30:00,5.01,5.07,5.01,5.03,86000.0,4.5774,4.6323,4.5774,4.5957,86000.0
2011-04-06 10:00:00,5.04,5.07,5.04,5.07,107500.0,4.6049,4.6323,4.6049,4.6323,107500.0
2011-04-06 10:30:00,5.07,5.09,5.06,5.08,312500.0,4.6323,4.6505,4.6231,4.6414,312500.0
2011-04-06 11:00:00,5.08,5.08,5.05,5.06,54000.0,4.6414,4.6414,4.614,4.6231,54000.0
2011-04-06 11:30:00,5.06,5.07,5.03,5.03,48500.0,4.6231,4.6323,4.5957,4.5957,48500.0
2011-04-06 12:00:00,5.03,5.04,5.02,5.03,45000.0,4.5957,4.6049,4.5866,4.5957,45000.0
2011-04-06 12:30:00,5.03,5.03,5.02,5.03,90000.0,4.5957,4.5957,4.5866,4.5957,90000.0
2011-04-06 13:00:00,5.03,5.03,5.02,5.03,147500.0,4.5957,4.5957,4.5866,4.5957,147500.0
2011-04-06 13:30:00,5.02,5.05,5.02,5.05,77500.0,4.5866,4.614,4.5866,4.614,77500.0
2011-04-06 14:00:00,5.05,5.05,5.04,5.05,80500.0,4.614,4.614,4.6049,4.614,80500.0
2011-04-06 14:30:00,5.05,5.05,5.04,5.04,124500.0,4.614,4.614,4.6049,4.6049,124500.0
2011-04-06 15:00:00,5.04,5.05,5.03,5.03,139000.0,4.6049,4.614,4.5957,4.5957,139000.0
2011-04-06 15:30:00,5.03,5.03,5.02,5.02,130500.0,4.5957,4.5957,4.5866,4.5866,130500.0
2011-04-07 09:30:00,5.04,5.05,5.0,5.03,74000.0,4.6049,4.614,4.5683,4.5957,74000.0
2011-04-07 10:00:00,5.03,5.03,5.03,5.03,29000.0,4.5957,4.5957,4.5957,4.5957,29000.0
2011-04-07 10:30:00,5.02,5.02,4.98,4.99,51000.0,4.5866,4.5866,4.55,4.5592,51000.0
2011-04-07 11:00:00,4.99,5.02,4.99,5.0,31000.0,4.5592,4.5866,4.5592,4.5683,31000.0
2011-04-07 11:30:00,5.0,5.0,4.96,4.98,51000.0,4.5683,4.5683,4.5318,4.55,51000.0
2011-04-07 12:00:00,4.99,5.02,4.98,5.01,47000.0,4.5592,4.5866,4.55,4.5774,47000.0
2011-04-07 12:30:00,5.01,5.03,5.01,5.03,36000.0,4.5774,4.5957,4.5774,4.5957,36000.0
2011-04-07 13:00:00,5.03,5.04,4.99,4.99,19500.0,4.5957,4.6049,4.5592,4.5592,19500.0
2011-04-07 13:30:00,4.99,5.0,4.99,5.0,29500.0,4.5592,4.5683,4.5592,4.5683,29500.0
2011-04-07 14:00:00,5.0,5.0,4.98,4.98,26000.0,4.5683,4.5683,4.55,4.55,26000.0
2011-04-07 14:30:00,4.99,5.0,4.99,4.99,27500.0,4.5592,4.5683,4.5592,4.5592,27500.0
2011-04-07 15:00:00,4.98,5.0,4.98,5.0,50000.0,4.55,4.5683,4.55,4.5683,50000.0
2011-04-07 15:30:00,5.0,5.0,4.97,4.97,142500.0,4.5683,4.5683,4.5409,4.5409,142500.0
2011-04-08 09:30:00,5.01,5.03,4.96,4.97,57500.0,4.5774,4.5957,4.5318,4.5409,57500.0
2011-04-08 10:00:00,4.96,4.96,4.93,4.95,85500.0,4.5318,4.5318,4.5044,4.5226,85500.0
2011-04-08 10:30:00,4.95,4.95,4.93,4.94,44500.0,4.5226,4.5226,4.5044,4.5135,44500.0
2011-04-08 11:00:00,4.94,4.95,4.92,4.94,86500.0,4.5135,4.5226,4.4952,4.5135,86500.0
2011-04-08 11:30:00,4.94,4.95,4.93,4.93,33000.0,4.5135,4.5226,4.5044,4.5044,33000.0
2011-04-08 12:00:00,4.93,4.93,4.92,4.93,26500.0,4.5044,4.5044,4.4952,4.5044,26500.0
2011-04-08 12:30:00,4.93,4.94,4.92,4.93,57000.0,4.5044,4.5135,4.4952,4.5044,57000.0
2011-04-08 13:00:00,4.93,4.94,4.92,4.94,41500.0,4.5044,4.5135,4.4952,4.5135,41500.0
2011-04-08 13:30:00,4.94,4.94,4.94,4.94,14500.0,4.5135,4.5135,4.5135,4.5135,14500.0
2011-04-08 14:00:00,4.93,4.94,4.9,4.92,197500.0,4.5044,4.5135,4.4769,4.4952,197500.0
2011-04-08 14:30:00,4.91,4.92,4.88,4.88,50000.0,4.4861,4.4952,4.4587,4.4587,50000.0
2011-04-08 15:00:00,4.88,4.9,4.88,4.89,71500.0,4.4587,4.4769,4.4587,4.4678,71500.0
2011-04-08 15:30:00,4.89,4.91,4.89,4.9,174000.0,4.4678,4.4861,4.4678,4.4769,174000.0
2011-04-11 09:30:00,4.89,4.92,4.85,4.91,56500.0,4.4678,4.4952,4.4313,4.4861,56500.0
2011-04-11 10:00:00,4.9,4.9,4.89,4.89,38000.0,4.4769,4.4769,4.4678,4.4678,38000.0
2011-04-11 10:30:00,4.89,4.93,4.89,4.92,73500.0,4.4678,4.5044,4.4678,4.4952,73500.0
2011-04-11 11:00:00,4.91,4.92,4.91,4.91,44500.0,4.4861,4.4952,4.4861,4.4861,44500.0
2011-04-11 11:30:00,4.9,4.91,4.9,4.9,15000.0,4.4769,4.4861,4.4769,4.4769,15000.0
2011-04-11 12:00:00,4.89,4.9,4.88,4.89,16000.0,4.4678,4.4769,4.4587,4.4678,16000.0
2011-04-11 12:30:00,4.89,4.89,4.88,4.88,12000.0,4.4678,4.4678,4.4587,4.4587,12000.0
2011-04-11 13:00:00,4.88,4.88,4.87,4.88,20500.0,4.4587,4.4587,4.4495,4.4587,20500.0
2011-04-11 13:30:00,4.88,4.88,4.87,4.87,22500.0,4.4587,4.4587,4.4495,4.4495,22500.0
2011-04-11 14:00:00,4.87,4.88,4.87,4.88,27000.0,4.4495,4.4587,4.4495,4.4587,27000.0
2011-04-11 14:30:00,4.88,4.88,4.85,4.86,55000.0,4.4587,4.4587,4.4313,4.4404,55000.0
2011-04-11 15:00:00,4.86,4.87,4.85,4.85,75000.0,4.4404,4.4495,4.4313,4.4313,75000.0
2011-04-11 15:30:00,4.85,4.88,4.85,4.87,113500.0,4.4313,4.4587,4.4313,4.4495,113500.0
2011-04-12 09:30:00,4.82,4.83,4.79,4.79,204500.0,4.4038,4.413,4.3764,4.3764,204500.0
2011-04-12 10:00:00,4.8,4.8,4.78,4.8,87000.0,4.3856,4.3856,4.3673,4.3856,87000.0
2011-04-12 10:30:00,4.8,4.8,4.79,4.79,28000.0,4.3856,4.3856,4.3764,4.3764,28000.0
2011-04-12 11:00:00,4.79,4.79,4.77,4.78,51000.0,4.3764,4.3764,4.3582,4.3673,51000.0
2011-04-12 11:30:00,4.78,4.78,4.77,4.77,17500.0,4.3673,4.3673,4.3582,4.3582,17500.0
2011-04-12 12:00:00,4.77,4.78,4.75,4.76,41000.0,4.3582,4.3673,4.3399,4.349,41000.0
2011-04-12 12:30:00,4.76,4.77,4.76,4.76,27500.0,4.349,4.3582,4.349,4.349,27500.0
2011-04-12 13:00:00,4.76,4.77,4.76,4.77,21000.0,4.349,4.3582,4.349,4.3582,21000.0
2011-04-12 13:30:00,4.77,4.79,4.77,4.79,31000.0,4.3582,4.3764,4.3582,4.3764,31000.0
2011-04-12 14:00:00,4.79,4.8,4.78,4.79,78000.0,4.3764,4.3856,4.3673,4.3764,78000.0
2011-04-12 14:30:00,4.79,4.8,4.78,4.78,39500.0,4.3764,4.3856,4.3673,4.3673,39500.0
2011-04-12 15:00:00,4.78,4.78,4.77,4.77,69000.0,4.3673,4.3673,4.3582,4.3582,69000.0
2011-04-12 15:30:00,4.77,4.77,4.76,4.76,126000.0,4.3582,4.3582,4.349,4.349,126000.0
2011-04-13 09:30:00,4.76,4.82,4.76,4.79,82000.0,4.349,4.4038,4.349,4.3764,82000.0
2011-04-13 10:00:00,4.79,4.8,4.79,4.8,113500.0,4.3764,4.3856,4.3764,4.3856,113500.0
2011-04-13 10:30:00,4.8,4.8,4.78,4.79,44000.0,4.3856,4.3856,4.3673,4.3764,44000.0
2011-04-13 11:00:00,4.78,4.78,4.75,4.75,37500.0,4.3673,4.3673,4.3399,4.3399,37500.0
2011-04-13 11:30:00,4.76,4.76,4.72,4.72,41500.0,4.349,4.349,4.3125,4.3125,41500.0
2011-04-13 12:00:00,4.72,4.75,4.72,4.73,35500.0,4.3125,4.3399,4.3125,4.3216,35500.0
2011-04-13 12:30:00,4.73,4.73,4.69,4.69,71500.0,4.3216,4.3216,4.2851,4.2851,71500.0
2011-04-13 13:00:00,4.69,4.7,4.69,4.69,37000.0,4.2851,4.2942,4.2851,4.2851,37000.0
2011-04-13 13:30:00,4.69,4.69,4.68,4.68,46000.0,4.2851,4.2851,4.2759,4.2759,46000.0
2011-04-13 14:00:00,4.68,4.7,4.68,4.7,36500.0,4.2759,4.2942,4.2759,4.2942,36500.0
2011-04-13 14:30:00,4.7,4.72,4.7,4.72,31500.0,4.2942,4.3125,4.2942,4.3125,31500.0
2011-04-13 15:00:00,4.72,4.73,4.72,4.72,43500.0,4.3125,4.3216,4.3125,4.3125,43500.0
2011-04-13 15:30:00,4.72,4.72,4.7,4.72,149000.0,4.3125,4.3125,4.2942,4.3125,149000.0
2011-04-14 09:30:00,4.66,4.75,4.63,4.66,70000.0,4.2577,4.3399,4.2303,4.2577,70000.0
2011-04-14 10:00:00,4.66,4.69,4.66,4.67,43000.0,4.2577,4.2851,4.2577,4.2668,43000.0
2011-04-14 10:30:00,4.67,4.67,4.66,4.66,20500.0,4.2668,4.2668,4.2577,4.2577,20500.0
2011-04-14 11:00:00,4.65,4.67,4.65,4.65,48500.0,4.2485,4.2668,4.2485,4.2485,48500.0
2011-04-14 11:30:00,4.65,4.65,4.63,4.65,45500.0,4.2485,4.2485,4.2303,4.2485,45500.0
2011-04-14 12:00:00,4.65,4.67,4.65,4.66,48000.0,4.2485,4.2668,4.2485,4.2577,48000.0
2011-04-14 12:30:00,4.67,4.68,4.66,4.67,26000.0,4.2668,4.2759,4.2577,4.2668,26000.0
2011-04-14 13:00:00,4.67,4.67,4.65,4.65,25000.0,4.2668,4.2668,4.2485,4.2485,25000.0
2011-04-14 13:30:00,4.65,4.65,4.64,4.65,47000.0,4.2485,4.2485,4.2394,4.2485,47000.0
2011-04-14 14:00:00,4.65,4.68,4.65,4.67,40500.0,4.2485,4.2759,4.2485,4.2668,40500.0
2011-04-14 14:30:00,4.67,4.68,4.67,4.68,42500.0,4.2668,4.2759,4.2668,4.2759,42500.0
2011-04-14 15:00:00,4.68,4.7,4.68,4.7,89500.0,4.2759,4.2942,4.2759,4.2942,89500.0
2011-04-14 15:30:00,4.7,4.71,4.68,4.7,182500.0,4.2942,4.3033,4.2759,4.2942,182500.0
2011-04-15 09:30:00,4.68,4.69,4.63,4.65,336000.0,4.2759,4.2851,4.2303,4.2485,336000.0
2011-04-15 10:00:00,4.65,4.66,4.63,4.64,52500.0,4.2485,4.2577,4.2303,4.2394,52500.0
2011-04-15 10:30:00,4.65,4.67,4.63,4.66,76500.0,4.2485,4.2668,4.2303,4.2577,76500.0
2011-04-15 11:00:00,4.66,4.66,4.65,4.66,72000.0,4.2577,4.2577,4.2485,4.2577,72000.0
2011-04-15 11:30:00,4.66,4.67,4.66,4.67,147000.0,4.2577,4.2668,4.2577,4.2668,147000.0
2011-04-15 12:00:00,4.67,4.67,4.67,4.67,95500.0,4.2668,4.2668,4.2668,4.2668,95500.0
2011-04-15 12:30:00,4.67,4.67,4.66,4.66,118000.0,4.2668,4.2668,4.2577,4.2577,118000.0
2011-04-15 13:00:00,4.66,4.66,4.66,4.66,146000.0,4.2577,4.2577,4.2577,4.2577,146000.0
2011-04-15 13:30:00,4.66,4.66,4.66,4.66,79500.0,4.2577,4.2577,4.2577,4.2577,79500.0
2011-04-15 14:00:00,4.66,4.67,4.66,4.66,153500.0,4.2577,4.2668,4.2577,4.2577,153500.0
2011-04-15 14:30:00,4.66,4.67,4.65,4.65,201500.0,4.2577,4.2668,4.2485,4.2485,201500.0
2011-04-15 15:00:00,4.66,4.66,4.66,4.66,166000.0,4.2577,4.2577,4.2577,4.2577,166000.0
2011-04-15 15:30:00,4.66,4.67,4.66,4.66,519500.0,4.2577,4.2668,4.2577,4.2577,519500.0
2011-04-18 09:30:00,4.62,4.62,4.48,4.53,290000.0,4.2211,4.2211,4.0932,4.1389,290000.0
2011-04-18 10:00:00,4.53,4.59,4.51,4.57,147000.0,4.1389,4.1937,4.1206,4.1754,147000.0
2011-04-18 10:30:00,4.56,4.58,4.54,4.55,77000.0,4.1663,4.1846,4.148,4.1572,77000.0
2011-04-18 11:00:00,4.56,4.56,4.55,4.56,102500.0,4.1663,4.1663,4.1572,4.1663,102500.0
2011-04-18 11:30:00,4.56,4.58,4.56,4.58,135500.0,4.1663,4.1846,4.1663,4.1846,135500.0
2011-04-18 12:00:00,4.58,4.58,4.56,4.58,362000.0,4.1846,4.1846,4.1663,4.1846,362000.0
2011-04-18 12:30:00,4.58,4.58,4.57,4.58,85000.0,4.1846,4.1846,4.1754,4.1846,85000.0
2011-04-18 13:00:00,4.58,4.58,4.56,4.58,68000.0,4.1846,4.1846,4.1663,4.1846,68000.0
2011-04-18 13:30:00,4.58,4.59,4.57,4.59,34000.0,4.1846,4.1937,4.1754,4.1937,34000.0
2011-04-18 14:00:00,4.59,4.6,4.58,4.6,53500.0,4.1937,4.2028,4.1846,4.2028,53500.0
2011-04-18 14:30:00,4.6,4.62,4.6,4.61,57500.0,4.2028,4.2211,4.2028,4.212,57500.0
2011-04-18 15:00:00,4.61,4.63,4.6,4.62,71000.0,4.212,4.2303,4.2028,4.2211,71000.0
2011-04-18 15:30:00,4.62,4.64,4.6,4.63,235500.0,4.2211,4.2394,4.2028,4.2303,235500.0
2011-04-19 09:30:00,4.63,4.66,4.6,4.64,140500.0,4.2303,4.2577,4.2028,4.2394,140500.0
2011-04-19 10:00:00,4.64,4.64,4.62,4.62,69000.0,4.2394,4.2394,4.2211,4.2211,69000.0
2011-04-19 10:30:00,4.62,4.64,4.61,4.64,77500.0,4.2211,4.2394,4.212,4.2394,77500.0
2011-04-19 11:00:00,4.63,4.63,4.62,4.62,31500.0,4.2303,4.2303,4.2211,4.2211,31500.0
2011-04-19 11:30:00,4.62,4.63,4.62,4.63,31500.0,4.2211,4.2303,4.2211,4.2303,31500.0
2011-04-19 12:00:00,4.63,4.63,4.62,4.62,32500.0,4.2303,4.2303,4.2211,4.2211,32500.0
2011-04-19 12:30:00,4.62,4.63,4.62,4.63,32500.0,4.2211,4.2303,4.2211,4.2303,32500.0
2011-04-19 13:00:00,4.63,4.64,4.63,4.64,27000.0,4.2303,4.2394,4.2303,4.2394,27000.0
2011-04-19 13:30:00,4.64,4.66,4.64,4.66,35500.0,4.2394,4.2577,4.2394,4.2577,35500.0
2011-04-19 14:00:00,4.66,4.66,4.66,4.66,70000.0,4.2577,4.2577,4.2577,4.2577,70000.0
2011-04-19 14:30:00,4.66,4.67,4.66,4.66,64500.0,4.2577,4.2668,4.2577,4.2577,64500.0
2011-04-19 15:00:00,4.66,4.67,4.66,4.66,110000.0,4.2577,4.2668,4.2577,4.2577,110000.0
2011-04-19 15:30:00,4.65,4.66,4.63,4.66,228000.0,4.2485,4.2577,4.2303,4.2577,228000.0
2011-04-20 09:30:00,4.7,4.72,4.67,4.68,211500.0,4.2942,4.3125,4.2668,4.2759,211500.0
2011-04-20 10:00:00,4.69,4.71,4.69,4.69,64000.0,4.2851,4.3033,4.2851,4.2851,64000.0
2011-04-20 10:30:00,4.69,4.69,4.67,4.68,53500.0,4.2851,4.2851,4.2668,4.2759,53500.0
2011-04-20 11:00:00,4.68,4.68,4.67,4.68,37500.0,4.2759,4.2759,4.2668,4.2759,37500.0
2011-04-20 11:30:00,4.68,4.69,4.68,4.69,34500.0,4.2759,4.2851,4.2759,4.2851,34500.0
2011-04-20 12:00:00,4.68,4.68,4.67,4.67,39500.0,4.2759,4.2759,4.2668,4.2668,39500.0
2011-04-20 12:30:00,4.67,4.68,4.66,4.66,34000.0,4.2668,4.2759,4.2577,4.2577,34000.0
2011-04-20 13:00:00,4.66,4.66,4.63,4.63,68000.0,4.2577,4.2577,4.2303,4.2303,68000.0
2011-04-20 13:30:00,4.63,4.65,4.63,4.65,39000.0,4.2303,4.2485,4.2303,4.2485,39000.0
2011-04-20 14:00:00,4.65,4.65,4.64,4.64,34500.0,4.2485,4.2485,4.2394,4.2394,34500.0
2011-04-20 14:30:00,4.64,4.65,4.64,4.64,42500.0,4.2394,4.2485,4.2394,4.2394,42500.0
2011-04-20 15:00:00,4.65,4.66,4.65,4.66,71000.0,4.2485,4.2577,4.2485,4.2577,71000.0
2011-04-20 15:30:00,4.66,4.67,4.65,4.66,243500.0,4.2577,4.2668,4.2485,4.2577,243500.0
2011-04-21 09:30:00,4.79,4.8,4.72,4.72,473500.0,4.3764,4.3856,4.3125,4.3125,473500.0
2011-04-21 10:00:00,4.72,4.75,4.71,4.74,254500.0,4.3125,4.3399,4.3033,4.3308,254500.0
2011-04-21 10:30:00,4.74,4.76,4.71,4.71,185500.0,4.3308,4.349,4.3033,4.3033,185500.0
2011-04-21 11:00:00,4.72,4.73,4.7,4.7,193500.0,4.3125,4.3216,4.2942,4.2942,193500.0
2011-04-21 11:30:00,4.7,4.71,4.7,4.7,65500.0,4.2942,4.3033,4.2942,4.2942,65500.0
2011-04-21 12:00:00,4.71,4.72,4.7,4.72,57500.0,4.3033,4.3125,4.2942,4.3125,57500.0
2011-04-21 12:30:00,4.72,4.72,4.71,4.71,40000.0,4.3125,4.3125,4.3033,4.3033,40000.0
2011-04-21 13:00:00,4.72,4.72,4.7,4.71,65000.0,4.3125,4.3125,4.2942,4.3033,65000.0
2011-04-21 13:30:00,4.71,4.71,4.7,4.7,47500.0,4.3033,4.3033,4.2942,4.2942,47500.0
2011-04-21 14:00:00,4.7,4.7,4.69,4.7,39500.0,4.2942,4.2942,4.2851,4.2942,39500.0
2011-04-21 14:30:00,4.7,4.7,4.68,4.69,100000.0,4.2942,4.2942,4.2759,4.2851,100000.0
2011-04-21 15:00:00,4.69,4.7,4.68,4.69,114500.0,4.2851,4.2942,4.2759,4.2851,114500.0
2011-04-21 15:30:00,4.69,4.69,4.66,4.67,278000.0,4.2851,4.2851,4.2577,4.2668,278000.0
2011-04-25 09:30:00,4.7,4.71,4.66,4.66,270500.0,4.2942,4.3033,4.2577,4.2577,270500.0
2011-04-25 10:00:00,4.67,4.67,4.66,4.66,54000.0,4.2668,4.2668,4.2577,4.2577,54000.0
2011-04-25 10:30:00,4.67,4.67,4.65,4.65,40500.0,4.2668,4.2668,4.2485,4.2485,40500.0
2011-04-25 11:00:00,4.65,4.65,4.64,4.65,32500.0,4.2485,4.2485,4.2394,4.2485,32500.0
2011-04-25 11:30:00,4.65,4.66,4.65,4.66,41000.0,4.2485,4.2577,4.2485,4.2577,41000.0
2011-04-25 12:00:00,4.66,4.66,4.65,4.65,20500.0,4.2577,4.2577,4.2485,4.2485,20500.0
2011-04-25 12:30:00,4.65,4.65,4.64,4.64,56000.0,4.2485,4.2485,4.2394,4.2394,56000.0
2011-04-25 13:00:00,4.64,4.64,4.62,4.62,65500.0,4.2394,4.2394,4.2211,4.2211,65500.0
2011-04-25 13:30:00,4.62,4.63,4.62,4.63,45500.0,4.2211,4.2303,4.2211,4.2303,45500.0
2011-04-25 14:00:00,4.63,4.64,4.63,4.64,86500.0,4.2303,4.2394,4.2303,4.2394,86500.0
2011-04-25 14:30:00,4.63,4.64,4.63,4.63,142500.0,4.2303,4.2394,4.2303,4.2303,142500.0
2011-04-25 15:00:00,4.63,4.64,4.63,4.64,100500.0,4.2303,4.2394,4.2303,4.2394,100500.0
2011-04-25 15:30:00,4.64,4.65,4.64,4.64,124500.0,4.2394,4.2485,4.2394,4.2394,124500.0
2011-04-26 09:30:00,4.69,4.7,4.65,4.66,117000.0,4.2851,4.2942,4.2485,4.2577,117000.0
2011-04-26 10:00:00,4.66,4.67,4.65,4.65,155500.0,4.2577,4.2668,4.2485,4.2485,155500.0
2011-04-26 10:30:00,4.65,4.67,4.65,4.66,123500.0,4.2485,4.2668,4.2485,4.2577,123500.0
2011-04-26 11:00:00,4.66,4.68,4.66,4.66,80500.0,4.2577,4.2759,4.2577,4.2577,80500.0
2011-04-26 11:30:00,4.66,4.68,4.66,4.66,119500.0,4.2577,4.2759,4.2577,4.2577,119500.0
2011-04-26 12:00:00,4.66,4.67,4.65,4.66,63000.0,4.2577,4.2668,4.2485,4.2577,63000.0
2011-04-26 12:30:00,4.66,4.66,4.65,4.65,40500.0,4.2577,4.2577,4.2485,4.2485,40500.0
2011-04-26 13:00:00,4.66,4.66,4.65,4.66,36000.0,4.2577,4.2577,4.2485,4.2577,36000.0
2011-04-26 13:30:00,4.66,4.66,4.65,4.66,76500.0,4.2577,4.2577,4.2485,4.2577,76500.0
2011-04-26 14:00:00,4.66,4.66,4.66,4.66,35000.0,4.2577,4.2577,4.2577,4.2577,35000.0
2011-04-26 14:30:00,4.66,4.66,4.65,4.66,60000.0,4.2577,4.2577,4.2485,4.2577,60000.0
2011-04-26 15:00:00,4.66,4.66,4.65,4.66,99000.0,4.2577,4.2577,4.2485,4.2577,99000.0
2011-04-26 15:30:00,4.66,4.66,4.65,4.65,186000.0,4.2577,4.2577,4.2485,4.2485,186000.0
2011-04-27 09:30:00,4.66,4.66,4.62,4.63,94500.0,4.2577,4.2577,4.2211,4.2303,94500.0
2011-04-27 10:00:00,4.63,4.64,4.62,4.64,52500.0,4.2303,4.2394,4.2211,4.2394,52500.0
2011-04-27 10:30:00,4.63,4.65,4.63,4.64,47500.0,4.2303,4.2485,4.2303,4.2394,47500.0
2011-04-27 11:00:00,4.64,4.65,4.63,4.64,50000.0,4.2394,4.2485,4.2303,4.2394,50000.0
2011-04-27 11:30:00,4.64,4.66,4.64,4.66,54500.0,4.2394,4.2577,4.2394,4.2577,54500.0
2011-04-27 12:00:00,4.66,4.66,4.65,4.66,32000.0,4.2577,4.2577,4.2485,4.2577,32000.0
2011-04-27 12:30:00,4.65,4.66,4.65,4.66,55000.0,4.2485,4.2577,4.2485,4.2577,55000.0
2011-04-27 13:00:00,4.66,4.66,4.66,4.66,45000.0,4.2577,4.2577,4.2577,4.2577,45000.0
2011-04-27 13:30:00,4.66,4.66,4.66,4.66,46500.0,4.2577,4.2577,4.2577,4.2577,46500.0
2011-04-27 14:00:00,4.66,4.67,4.65,4.65,29000.0,4.2577,4.2668,4.2485,4.2485,29000.0
2011-04-27 14:30:00,4.66,4.66,4.64,4.65,114000.0,4.2577,4.2577,4.2394,4.2485,114000.0
2011-04-27 15:00:00,4.65,4.65,4.65,4.65,37500.0,4.2485,4.2485,4.2485,4.2485,37500.0
2011-04-27 15:30:00,4.65,4.66,4.65,4.66,336000.0,4.2485,4.2577,4.2485,4.2577,336000.0
2011-04-28 09:30:00,4.65,4.66,4.62,4.66,94000.0,4.2485,4.2577,4.2211,4.2577,94000.0
2011-04-28 10:00:00,4.65,4.66,4.65,4.66,56000.0,4.2485,4.2577,4.2485,4.2577,56000.0
2011-04-28 10:30:00,4.66,4.66,4.66,4.66,67000.0,4.2577,4.2577,4.2577,4.2577,67000.0
2011-04-28 11:00:00,4.66,4.68,4.66,4.67,97500.0,4.2577,4.2759,4.2577,4.2668,97500.0
2011-04-28 11:30:00,4.68,4.68,4.66,4.67,49000.0,4.2759,4.2759,4.2577,4.2668,49000.0
2011-04-28 12:00:00,4.67,4.67,4.67,4.67,32000.0,4.2668,4.2668,4.2668,4.2668,32000.0
2011-04-28 12:30:00,4.67,4.68,4.67,4.67,37000.0,4.2668,4.2759,4.2668,4.2668,37000.0
2011-04-28 13:00:00,4.68,4.68,4.66,4.67,43000.0,4.2759,4.2759,4.2577,4.2668,43000.0
2011-04-28 13:30:00,4.67,4.67,4.66,4.67,31000.0,4.2668,4.2668,4.2577,4.2668,31000.0
2011-04-28 14:00:00,4.67,4.67,4.67,4.67,11500.0,4.2668,4.2668,4.2668,4.2668,11500.0
2011-04-28 14:30:00,4.67,4.68,4.67,4.68,45000.0,4.2668,4.2759,4.2668,4.2759,45000.0
2011-04-28 15:00:00,4.68,4.68,4.67,4.67,61500.0,4.2759,4.2759,4.2668,4.2668,61500.0
2011-04-28 15:30:00,4.67,4.69,4.66,4.67,168500.0,4.2668,4.2851,4.2577,4.2668,168500.0
2011-04-29 09:30:00,4.69,4.71,4.68,4.68,94000.0,4.2851,4.3033,4.2759,4.2759,94000.0
2011-04-29 10:00:00,4.67,4.68,4.67,4.68,28000.0,4.2668,4.2759,4.2668,4.2759,28000.0
2011-04-29 10:30:00,4.68,4.69,4.67,4.69,32500.0,4.2759,4.2851,4.2668,4.2851,32500.0
2011-04-29 11:00:00,4.7,4.72,4.69,4.72,67000.0,4.2942,4.3125,4.2851,4.3125,67000.0
2011-04-29 11:30:00,4.72,4.73,4.72,4.72,45000.0,4.3125,4.3216,4.3125,4.3125,45000.0
2011-04-29 12:00:00,4.73,4.73,4.72,4.72,26000.0,4.3216,4.3216,4.3125,4.3125,26000.0
2011-04-29 12:30:00,4.72,4.73,4.72,4.72,9500.0,4.3125,4.3216,4.3125,4.3125,9500.0
2011-04-29 13:00:00,4.72,4.73,4.72,4.73,76500.0,4.3125,4.3216,4.3125,4.3216,76500.0
2011-04-29 13:30:00,4.73,4.73,4.72,4.72,13500.0,4.3216,4.3216,4.3125,4.3125,13500.0
2011-04-29 14:00:00,4.72,4.73,4.72,4.73,19500.0,4.3125,4.3216,4.3125,4.3216,19500.0
2011-04-29 14:30:00,4.72,4.73,4.72,4.72,46000.0,4.3125,4.3216,4.3125,4.3125,46000.0
2011-04-29 15:00:00,4.72,4.74,4.72,4.74,72000.0,4.3125,4.3308,4.3125,4.3308,72000.0
2011-04-29 15:30:00,4.74,4.74,4.72,4.72,213000.0,4.3308,4.3308,4.3125,4.3125,213000.0
2011-05-02 09:30:00,4.73,4.73,4.7,4.72,122000.0,4.3216,4.3216,4.2942,4.3125,122000.0
2011-05-02 10:00:00,4.73,4.73,4.71,4.73,41000.0,4.3216,4.3216,4.3033,4.3216,41000.0
2011-05-02 10:30:00,4.73,4.77,4.73,4.76,61500.0,4.3216,4.3582,4.3216,4.349,61500.0
2011-05-02 11:00:00,4.76,4.77,4.74,4.74,29000.0,4.349,4.3582,4.3308,4.3308,29000.0
2011-05-02 11:30:00,4.74,4.74,4.74,4.74,43500.0,4.3308,4.3308,4.3308,4.3308,43500.0
2011-05-02 12:00:00,4.74,4.75,4.74,4.74,70000.0,4.3308,4.3399,4.3308,4.3308,70000.0
2011-05-02 12:30:00,4.74,4.76,4.74,4.76,264500.0,4.3308,4.349,4.3308,4.349,264500.0
2011-05-02 13:00:00,4.76,4.76,4.76,4.76,35500.0,4.349,4.349,4.349,4.349,35500.0
2011-05-02 13:30:00,4.76,4.76,4.76,4.76,17500.0,4.349,4.349,4.349,4.349,17500.0
2011-05-02 14:00:00,4.76,4.77,4.76,4.76,63000.0,4.349,4.3582,4.349,4.349,63000.0
2011-05-02 14:30:00,4.76,4.76,4.74,4.74,30500.0,4.349,4.349,4.3308,4.3308,30500.0
2011-05-02 15:00:00,4.74,4.75,4.73,4.74,86000.0,4.3308,4.3399,4.3216,4.3308,86000.0
2011-05-02 15:30:00,4.74,4.74,4.71,4.71,199500.0,4.3308,4.3308,4.3033,4.3033,199500.0
2011-05-03 09:30:00,4.7,4.71,4.66,4.66,118500.0,4.2942,4.3033,4.2577,4.2577,118500.0
2011-05-03 10:00:00,4.66,4.68,4.62,4.62,98500.0,4.2577,4.2759,4.2211,4.2211,98500.0
2011-05-03 10:30:00,4.62,4.63,4.59,4.6,110500.0,4.2211,4.2303,4.1937,4.2028,110500.0
2011-05-03 11:00:00,4.6,4.62,4.6,4.6,68000.0,4.2028,4.2211,4.2028,4.2028,68000.0
2011-05-03 11:30:00,4.6,4.61,4.6,4.6,126000.0,4.2028,4.212,4.2028,4.2028,126000.0
2011-05-03 12:00:00,4.6,4.6,4.6,4.6,89000.0,4.2028,4.2028,4.2028,4.2028,89000.0
2011-05-03 12:30:00,4.6,4.6,4.58,4.6,72500.0,4.2028,4.2028,4.1846,4.2028,72500.0
2011-05-03 13:00:00,4.6,4.6,4.57,4.57,73000.0,4.2028,4.2028,4.1754,4.1754,73000.0
2011-05-03 13:30:00,4.57,4.59,4.56,4.59,124000.0,4.1754,4.1937,4.1663,4.1937,124000.0
2011-05-03 14:00:00,4.59,4.6,4.59,4.6,86000.0,4.1937,4.2028,4.1937,4.2028,86000.0
2011-05-03 14:30:00,4.6,4.61,4.59,4.6,67000.0,4.2028,4.212,4.1937,4.2028,67000.0
2011-05-03 15:00:00,4.6,4.61,4.59,4.59,112000.0,4.2028,4.212,4.1937,4.1937,112000.0
2011-05-03 15:30:00,4.59,4.62,4.59,4.61,128000.0,4.1937,4.2211,4.1937,4.212,128000.0
2011-05-04 09:30:00,4.61,4.62,4.59,4.6,46500.0,4.212,4.2211,4.1937,4.2028,46500.0
2011-05-04 10:00:00,4.6,4.6,4.55,4.57,157000.0,4.2028,4.2028,4.1572,4.1754,157000.0
2011-05-04 10:30:00,4.57,4.57,4.52,4.53,67000.0,4.1754,4.1754,4.1297,4.1389,67000.0
2011-05-04 11:00:00,4.53,4.54,4.51,4.53,79000.0,4.1389,4.148,4.1206,4.1389,79000.0
2011-05-04 11:30:00,4.53,4.54,4.52,4.54,75500.0,4.1389,4.148,4.1297,4.148,75500.0
2011-05-04 12:00:00,4.54,4.54,4.54,4.54,61500.0,4.148,4.148,4.148,4.148,61500.0
2011-05-04 12:30:00,4.54,4.54,4.52,4.53,56500.0,4.148,4.148,4.1297,4.1389,56500.0
2011-05-04 13:00:00,4.53,4.54,4.52,4.52,32500.0,4.1389,4.148,4.1297,4.1297,32500.0
2011-05-04 13:30:00,4.52,4.55,4.52,4.54,37000.0,4.1297,4.1572,4.1297,4.148,37000.0
2011-05-04 14:00:00,4.54,4.54,4.52,4.53,47000.0,4.148,4.148,4.1297,4.1389,47000.0
2011-05-04 14:30:00,4.53,4.54,4.53,4.54,51500.0,4.1389,4.148,4.1389,4.148,51500.0
2011-05-04 15:00:00,4.53,4.53,4.52,4.53,72500.0,4.1389,4.1389,4.1297,4.1389,72500.0
2011-05-04 15:30:00,4.53,4.54,4.52,4.52,214500.0,4.1389,4.148,4.1297,4.1297,214500.0
2011-05-05 09:30:00,4.5,4.61,4.5,4.55,336500.0,4.1115,4.212,4.1115,4.1572,336500.0
2011-05-05 10:00:00,4.54,4.57,4.53,4.55,129500.0,4.148,4.1754,4.1389,4.1572,129500.0
2011-05-05 10:30:00,4.54,4.56,4.54,4.55,63000.0,4.148,4.1663,4.148,4.1572,63000.0
2011-05-05 11:00:00,4.54,4.56,4.53,4.55,69000.0,4.148,4.1663,4.1389,4.1572,69000.0
2011-05-05 11:30:00,4.55,4.56,4.54,4.56,54500.0,4.1572,4.1663,4.148,4.1663,54500.0
2011-05-05 12:00:00,4.56,4.59,4.54,4.55,57500.0,4.1663,4.1937,4.148,4.1572,57500.0
2011-05-05 12:30:00,4.54,4.55,4.54,4.54,48000.0,4.148,4.1572,4.148,4.148,48000.0
2011-05-05 13:00:00,4.55,4.55,4.54,4.54,46000.0,4.1572,4.1572,4.148,4.148,46000.0
2011-05-05 13:30:00,4.55,4.55,4.53,4.55,308500.0,4.1572,4.1572,4.1389,4.1572,308500.0
2011-05-05 14:00:00,4.55,4.55,4.53,4.54,55000.0,4.1572,4.1572,4.1389,4.148,55000.0
2011-05-05 14:30:00,4.54,4.55,4.53,4.54,111000.0,4.148,4.1572,4.1389,4.148,111000.0
2011-05-05 15:00:00,4.54,4.55,4.53,4.53,320500.0,4.148,4.1572,4.1389,4.1389,320500.0
2011-05-05 15:30:00,4.53,4.54,4.52,4.52,217500.0,4.1389,4.148,4.1297,4.1297,217500.0
2011-05-06 09:30:00,4.56,4.6,4.56,4.59,90000.0,4.1663,4.2028,4.1663,4.1937,90000.0
2011-05-06 10:00:00,4.59,4.71,4.58,4.66,480500.0,4.1937,4.3033,4.1846,4.2577,480500.0
2011-05-06 10:30:00,4.66,4.73,4.66,4.71,99000.0,4.2577,4.3216,4.2577,4.3033,99000.0
2011-05-06 11:00:00,4.71,4.71,4.7,4.71,52000.0,4.3033,4.3033,4.2942,4.3033,52000.0
2011-05-06 11:30:00,4.7,4.71,4.69,4.71,49000.0,4.2942,4.3033,4.2851,4.3033,49000.0
2011-05-06 12:00:00,4.7,4.71,4.69,4.7,79000.0,4.2942,4.3033,4.2851,4.2942,79000.0
2011-05-06 12:30:00,4.7,4.72,4.7,4.7,80000.0,4.2942,4.3125,4.2942,4.2942,80000.0
2011-05-06 13:00:00,4.7,4.7,4.69,4.7,155000.0,4.2942,4.2942,4.2851,4.2942,155000.0
2011-05-06 13:30:00,4.7,4.7,4.69,4.69,154500.0,4.2942,4.2942,4.2851,4.2851,154500.0
2011-05-06 14:00:00,4.7,4.7,4.67,4.68,182500.0,4.2942,4.2942,4.2668,4.2759,182500.0
2011-05-06 14:30:00,4.68,4.7,4.66,4.68,149500.0,4.2759,4.2942,4.2577,4.2759,149500.0
2011-05-06 15:00:00,4.68,4.69,4.68,4.68,200000.0,4.2759,4.2851,4.2759,4.2759,200000.0
2011-05-06 15:30:00,4.68,4.72,4.67,4.7,439000.0,4.2759,4.3125,4.2668,4.2942,439000.0
2011-05-09 09:30:00,4.7,4.75,4.7,4.7,100500.0,4.2942,4.3399,4.2942,4.2942,100500.0
2011-05-09 10:00:00,4.7,4.73,4.7,4.72,61500.0,4.2942,4.3216,4.2942,4.3125,61500.0
2011-05-09 10:30:00,4.72,4.73,4.71,4.73,42500.0,4.3125,4.3216,4.3033,4.3216,42500.0
2011-05-09 11:00:00,4.72,4.76,4.72,4.75,54500.0,4.3125,4.349,4.3125,4.3399,54500.0
2011-05-09 11:30:00,4.75,4.76,4.73,4.74,77000.0,4.3399,4.349,4.3216,4.3308,77000.0
2011-05-09 12:00:00,4.74,4.76,4.74,4.75,92500.0,4.3308,4.349,4.3308,4.3399,92500.0
2011-05-09 12:30:00,4.75,4.76,4.75,4.76,63500.0,4.3399,4.349,4.3399,4.349,63500.0
2011-05-09 13:00:00,4.76,4.76,4.75,4.76,90500.0,4.349,4.349,4.3399,4.349,90500.0
2011-05-09 13:30:00,4.76,4.79,4.76,4.78,104000.0,4.349,4.3764,4.349,4.3673,104000.0
2011-05-09 14:00:00,4.78,4.8,4.77,4.78,88000.0,4.3673,4.3856,4.3582,4.3673,88000.0
2011-05-09 14:30:00,4.78,4.79,4.77,4.77,94000.0,4.3673,4.3764,4.3582,4.3582,94000.0
2011-05-09 15:00:00,4.77,4.78,4.73,4.73,202000.0,4.3582,4.3673,4.3216,4.3216,202000.0
2011-05-09 15:30:00,4.73,4.75,4.72,4.74,234500.0,4.3216,4.3399,4.3125,4.3308,234500.0
2011-05-10 09:30:00,4.78,4.86,4.78,4.84,111500.0,4.3673,4.4404,4.3673,4.4221,111500.0
2011-05-10 10:00:00,4.84,4.86,4.82,4.86,59500.0,4.4221,4.4404,4.4038,4.4404,59500.0
2011-05-10 10:30:00,4.86,4.86,4.82,4.82,92500.0,4.4404,4.4404,4.4038,4.4038,92500.0
2011-05-10 11:00:00,4.82,4.82,4.82,4.82,35000.0,4.4038,4.4038,4.4038,4.4038,35000.0
2011-05-10 11:30:00,4.82,4.95,4.82,4.93,439500.0,4.4038,4.5226,4.4038,4.5044,439500.0
2011-05-10 12:00:00,4.93,4.95,4.93,4.93,70000.0,4.5044,4.5226,4.5044,4.5044,70000.0
2011-05-10 12:30:00,4.93,4.93,4.9,4.91,57500.0,4.5044,4.5044,4.4769,4.4861,57500.0
2011-05-10 13:00:00,4.91,4.96,4.91,4.95,109000.0,4.4861,4.5318,4.4861,4.5226,109000.0
2011-05-10 13:30:00,4.95,4.95,4.91,4.91,78500.0,4.5226,4.5226,4.4861,4.4861,78500.0
2011-05-10 14:00:00,4.91,4.91,4.89,4.9,44500.0,4.4861,4.4861,4.4678,4.4769,44500.0
2011-05-10 14:30:00,4.9,4.94,4.9,4.94,90000.0,4.4769,4.5135,4.4769,4.5135,90000.0
2011-05-10 15:00:00,4.93,4.94,4.9,4.91,164000.0,4.5044,4.5135,4.4769,4.4861,164000.0
2011-05-10 15:30:00,4.91,4.92,4.91,4.92,221000.0,4.4861,4.4952,4.4861,4.4952,221000.0
2011-05-11 09:30:00,4.9,4.91,4.87,4.88,51000.0,4.4769,4.4861,4.4495,4.4587,51000.0
2011-05-11 10:00:00,4.88,4.92,4.88,4.89,53000.0,4.4587,4.4952,4.4587,4.4678,53000.0
2011-05-11 10:30:00,4.89,4.9,4.87,4.9,54000.0,4.4678,4.4769,4.4495,4.4769,54000.0
2011-05-11 11:00:00,4.9,4.92,4.9,4.91,54500.0,4.4769,4.4952,4.4769,4.4861,54500.0
2011-05-11 11:30:00,4.91,4.92,4.86,4.86,28000.0,4.4861,4.4952,4.4404,4.4404,28000.0
2011-05-11 12:00:00,4.86,4.86,4.8,4.83,67000.0,4.4404,4.4404,4.3856,4.413,67000.0
2011-05-11 12:30:00,4.82,4.84,4.81,4.82,33500.0,4.4038,4.4221,4.3947,4.4038,33500.0
2011-05-11 13:00:00,4.82,4.82,4.81,4.81,35500.0,4.4038,4.4038,4.3947,4.3947,35500.0
2011-05-11 13:30:00,4.81,4.82,4.78,4.81,53500.0,4.3947,4.4038,4.3673,4.3947,53500.0
2011-05-11 14:00:00,4.81,4.81,4.8,4.81,43000.0,4.3947,4.3947,4.3856,4.3947,43000.0
2011-05-11 14:30:00,4.82,4.84,4.82,4.84,25000.0,4.4038,4.4221,4.4038,4.4221,25000.0
2011-05-11 15:00:00,4.83,4.84,4.81,4.83,44500.0,4.413,4.4221,4.3947,4.413,44500.0
2011-05-11 15:30:00,4.83,4.83,4.81,4.82,177500.0,4.413,4.413,4.3947,4.4038,177500.0
2011-05-12 09:30:00,4.81,4.82,4.79,4.81,64000.0,4.3947,4.4038,4.3764,4.3947,64000.0
2011-05-12 10:00:00,4.81,4.85,4.8,4.84,65500.0,4.3947,4.4313,4.3856,4.4221,65500.0
2011-05-12 10:30:00,4.84,4.85,4.83,4.84,38000.0,4.4221,4.4313,4.413,4.4221,38000.0
2011-05-12 11:00:00,4.84,4.86,4.83,4.86,39500.0,4.4221,4.4404,4.413,4.4404,39500.0
2011-05-12 11:30:00,4.87,4.89,4.86,4.86,35500.0,4.4495,4.4678,4.4404,4.4404,35500.0
2011-05-12 12:00:00,4.87,4.88,4.87,4.88,16500.0,4.4495,4.4587,4.4495,4.4587,16500.0
2011-05-12 12:30:00,4.88,4.89,4.86,4.87,27500.0,4.4587,4.4678,4.4404,4.4495,27500.0
2011-05-12 13:00:00,4.87,4.88,4.86,4.87,87500.0,4.4495,4.4587,4.4404,4.4495,87500.0
2011-05-12 13:30:00,4.87,4.89,4.86,4.87,37500.0,4.4495,4.4678,4.4404,4.4495,37500.0
2011-05-12 14:00:00,4.87,4.88,4.85,4.85,42000.0,4.4495,4.4587,4.4313,4.4313,42000.0
2011-05-12 14:30:00,4.85,4.86,4.83,4.83,154000.0,4.4313,4.4404,4.413,4.413,154000.0
2011-05-12 15:00:00,4.83,4.86,4.83,4.85,67500.0,4.413,4.4404,4.413,4.4313,67500.0
2011-05-12 15:30:00,4.85,4.88,4.85,4.88,149000.0,4.4313,4.4587,4.4313,4.4587,149000.0
2011-05-13 09:30:00,4.88,4.89,4.84,4.87,45000.0,4.4587,4.4678,4.4221,4.4495,45000.0
2011-05-13 10:00:00,4.87,4.87,4.83,4.86,39000.0,4.4495,4.4495,4.413,4.4404,39000.0
2011-05-13 10:30:00,4.86,4.88,4.86,4.87,36000.0,4.4404,4.4587,4.4404,4.4495,36000.0
2011-05-13 11:00:00,4.86,4.86,4.81,4.81,25500.0,4.4404,4.4404,4.3947,4.3947,25500.0
2011-05-13 11:30:00,4.8,4.82,4.8,4.8,56500.0,4.3856,4.4038,4.3856,4.3856,56500.0
2011-05-13 12:00:00,4.79,4.81,4.79,4.8,62500.0,4.3764,4.3947,4.3764,4.3856,62500.0
2011-05-13 12:30:00,4.8,4.82,4.8,4.8,21000.0,4.3856,4.4038,4.3856,4.3856,21000.0
2011-05-13 13:00:00,4.8,4.81,4.8,4.8,32500.0,4.3856,4.3947,4.3856,4.3856,32500.0
2011-05-13 13:30:00,4.8,4.82,4.8,4.81,48000.0,4.3856,4.4038,4.3856,4.3947,48000.0
2011-05-13 14:00:00,4.8,4.82,4.8,4.82,10000.0,4.3856,4.4038,4.3856,4.4038,10000.0
2011-05-13 14:30:00,4.82,4.82,4.81,4.81,19500.0,4.4038,4.4038,4.3947,4.3947,19500.0
2011-05-13 15:00:00,4.81,4.82,4.81,4.81,52500.0,4.3947,4.4038,4.3947,4.3947,52500.0
2011-05-13 15:30:00,4.81,4.81,4.8,4.8,127500.0,4.3947,4.3947,4.3856,4.3856,127500.0
2011-05-16 09:30:00,4.77,4.8,4.76,4.76,116000.0,4.3582,4.3856,4.349,4.349,116000.0
2011-05-16 10:00:00,4.77,4.81,4.77,4.79,51000.0,4.3582,4.3947,4.3582,4.3764,51000.0
2011-05-16 10:30:00,4.79,4.83,4.79,4.82,35000.0,4.3764,4.413,4.3764,4.4038,35000.0
2011-05-16 11:00:00,4.83,4.85,4.83,4.84,39500.0,4.413,4.4313,4.413,4.4221,39500.0
2011-05-16 11:30:00,4.84,4.84,4.79,4.8,55500.0,4.4221,4.4221,4.3764,4.3856,55500.0
2011-05-16 12:00:00,4.8,4.81,4.79,4.8,50000.0,4.3856,4.3947,4.3764,4.3856,50000.0
2011-05-16 12:30:00,4.8,4.81,4.79,4.79,65500.0,4.3856,4.3947,4.3764,4.3764,65500.0
2011-05-16 13:00:00,4.79,4.81,4.79,4.8,54500.0,4.3764,4.3947,4.3764,4.3856,54500.0
2011-05-16 13:30:00,4.8,4.81,4.8,4.8,30000.0,4.3856,4.3947,4.3856,4.3856,30000.0
2011-05-16 14:00:00,4.8,4.82,4.8,4.81,135500.0,4.3856,4.4038,4.3856,4.3947,135500.0
2011-05-16 14:30:00,4.81,4.82,4.8,4.82,149500.0,4.3947,4.4038,4.3856,4.4038,149500.0
2011-05-16 15:00:00,4.82,4.82,4.79,4.8,138500.0,4.4038,4.4038,4.3764,4.3856,138500.0
2011-05-16 15:30:00,4.79,4.8,4.78,4.78,237500.0,4.3764,4.3856,4.3673,4.3673,237500.0
2011-05-17 09:30:00,4.77,4.78,4.75,4.77,123000.0,4.3582,4.3673,4.3399,4.3582,123000.0
2011-05-17 10:00:00,4.77,4.78,4.77,4.78,125500.0,4.3582,4.3673,4.3582,4.3673,125500.0
2011-05-17 10:30:00,4.78,4.79,4.77,4.78,147000.0,4.3673,4.3764,4.3582,4.3673,147000.0
2011-05-17 11:00:00,4.78,4.79,4.77,4.78,1003500.0,4.3673,4.3764,4.3582,4.3673,1003500.0
2011-05-17 11:30:00,4.78,4.79,4.78,4.78,244000.0,4.3673,4.3764,4.3673,4.3673,244000.0
2011-05-17 12:00:00,4.78,4.79,4.78,4.78,142500.0,4.3673,4.3764,4.3673,4.3673,142500.0
2011-05-17 12:30:00,4.79,4.79,4.78,4.78,201000.0,4.3764,4.3764,4.3673,4.3673,201000.0
2011-05-17 13:00:00,4.78,4.78,4.75,4.77,182500.0,4.3673,4.3673,4.3399,4.3582,182500.0
2011-05-17 13:30:00,4.77,4.77,4.77,4.77,101000.0,4.3582,4.3582,4.3582,4.3582,101000.0
2011-05-17 14:00:00,4.77,4.79,4.75,4.77,199500.0,4.3582,4.3764,4.3399,4.3582,199500.0
2011-05-17 14:30:00,4.77,4.78,4.76,4.77,129500.0,4.3582,4.3673,4.349,4.3582,129500.0
2011-05-17 15:00:00,4.78,4.78,4.76,4.76,249500.0,4.3673,4.3673,4.349,4.349,249500.0
2011-05-17 15:30:00,4.76,4.77,4.75,4.76,339500.0,4.349,4.3582,4.3399,4.349,339500.0
2011-05-18 09:30:00,4.78,4.8,4.76,4.77,63500.0,4.3673,4.3856,4.349,4.3582,63500.0
2011-05-18 10:00:00,4.77,4.8,4.77,4.79,107500.0,4.3582,4.3856,4.3582,4.3764,107500.0
2011-05-18 10:30:00,4.79,4.81,4.79,4.8,72000.0,4.3764,4.3947,4.3764,4.3856,72000.0
2011-05-18 11:00:00,4.8,4.8,4.78,4.78,93500.0,4.3856,4.3856,4.3673,4.3673,93500.0
2011-05-18 11:30:00,4.78,4.81,4.78,4.8,45000.0,4.3673,4.3947,4.3673,4.3856,45000.0
2011-05-18 12:00:00,4.8,4.82,4.79,4.81,68000.0,4.3856,4.4038,4.3764,4.3947,68000.0
2011-05-18 12:30:00,4.81,4.81,4.79,4.79,39000.0,4.3947,4.3947,4.3764,4.3764,39000.0
2011-05-18 13:00:00,4.79,4.8,4.79,4.79,57000.0,4.3764,4.3856,4.3764,4.3764,57000.0
2011-05-18 13:30:00,4.79,4.8,4.79,4.79,68500.0,4.3764,4.3856,4.3764,4.3764,68500.0
2011-05-18 14:00:00,4.79,4.81,4.79,4.79,61000.0,4.3764,4.3947,4.3764,4.3764,61000.0
2011-05-18 14:30:00,4.8,4.81,4.79,4.79,80000.0,4.3856,4.3947,4.3764,4.3764,80000.0
2011-05-18 15:00:00,4.79,4.79,4.78,4.79,65000.0,4.3764,4.3764,4.3673,4.3764,65000.0
2011-05-18 15:30:00,4.79,4.8,4.78,4.78,188500.0,4.3764,4.3856,4.3673,4.3673,188500.0
2011-05-19 09:30:00,4.82,4.85,4.8,4.83,63000.0,4.4038,4.4313,4.3856,4.413,63000.0
2011-05-19 10:00:00,4.83,4.85,4.81,4.82,85500.0,4.413,4.4313,4.3947,4.4038,85500.0
2011-05-19 10:30:00,4.82,4.82,4.77,4.77,50500.0,4.4038,4.4038,4.3582,4.3582,50500.0
2011-05-19 11:00:00,4.77,4.77,4.74,4.76,64500.0,4.3582,4.3582,4.3308,4.349,64500.0
2011-05-19 11:30:00,4.76,4.76,4.75,4.75,37000.0,4.349,4.349,4.3399,4.3399,37000.0
2011-05-19 12:00:00,4.75,4.78,4.75,4.78,35500.0,4.3399,4.3673,4.3399,4.3673,35500.0
2011-05-19 12:30:00,4.79,4.79,4.77,4.77,35500.0,4.3764,4.3764,4.3582,4.3582,35500.0
2011-05-19 13:00:00,4.77,4.8,4.77,4.78,36500.0,4.3582,4.3856,4.3582,4.3673,36500.0
2011-05-19 13:30:00,4.78,4.79,4.77,4.79,25500.0,4.3673,4.3764,4.3582,4.3764,25500.0
2011-05-19 14:00:00,4.79,4.79,4.77,4.77,32500.0,4.3764,4.3764,4.3582,4.3582,32500.0
2011-05-19 14:30:00,4.77,4.77,4.75,4.76,52000.0,4.3582,4.3582,4.3399,4.349,52000.0
2011-05-19 15:00:00,4.76,4.76,4.75,4.76,109000.0,4.349,4.349,4.3399,4.349,109000.0
2011-05-19 15:30:00,4.76,4.78,4.75,4.75,167500.0,4.349,4.3673,4.3399,4.3399,167500.0
2011-05-20 09:30:00,4.72,4.76,4.72,4.75,286000.0,4.3125,4.349,4.3125,4.3399,286000.0
2011-05-20 10:00:00,4.74,4.75,4.73,4.75,64000.0,4.3308,4.3399,4.3216,4.3399,64000.0
2011-05-20 10:30:00,4.75,4.75,4.73,4.74,99000.0,4.3399,4.3399,4.3216,4.3308,99000.0
2011-05-20 11:00:00,4.74,4.75,4.74,4.75,37500.0,4.3308,4.3399,4.3308,4.3399,37500.0
2011-05-20 11:30:00,4.75,4.76,4.74,4.74,37500.0,4.3399,4.349,4.3308,4.3308,37500.0
2011-05-20 12:00:00,4.74,4.76,4.74,4.76,37000.0,4.3308,4.349,4.3308,4.349,37000.0
2011-05-20 12:30:00,4.77,4.77,4.76,4.76,15500.0,4.3582,4.3582,4.349,4.349,15500.0
2011-05-20 13:00:00,4.76,4.76,4.75,4.76,44500.0,4.349,4.349,4.3399,4.349,44500.0
2011-05-20 13:30:00,4.77,4.78,4.77,4.77,22500.0,4.3582,4.3673,4.3582,4.3582,22500.0
2011-05-20 14:00:00,4.77,4.77,4.74,4.74,24500.0,4.3582,4.3582,4.3308,4.3308,24500.0
2011-05-20 14:30:00,4.74,4.75,4.74,4.74,46000.0,4.3308,4.3399,4.3308,4.3308,46000.0
2011-05-20 15:00:00,4.74,4.75,4.74,4.74,61000.0,4.3308,4.3399,4.3308,4.3308,61000.0
2011-05-20 15:30:00,4.74,4.75,4.74,4.74,192000.0,4.3308,4.3399,4.3308,4.3308,192000.0
2011-05-23 09:30:00,4.72,4.74,4.7,4.72,152000.0,4.3125,4.3308,4.2942,4.3125,152000.0
2011-05-23 10:00:00,4.72,4.72,4.71,4.71,92500.0,4.3125,4.3125,4.3033,4.3033,92500.0
2011-05-23 10:30:00,4.71,4.73,4.71,4.72,56000.0,4.3033,4.3216,4.3033,4.3125,56000.0
2011-05-23 11:00:00,4.72,4.74,4.72,4.74,34500.0,4.3125,4.3308,4.3125,4.3308,34500.0
2011-05-23 11:30:00,4.74,4.74,4.72,4.72,57500.0,4.3308,4.3308,4.3125,4.3125,57500.0
2011-05-23 12:00:00,4.72,4.74,4.72,4.73,41000.0,4.3125,4.3308,4.3125,4.3216,41000.0
2011-05-23 12:30:00,4.73,4.74,4.73,4.73,49500.0,4.3216,4.3308,4.3216,4.3216,49500.0
2011-05-23 13:00:00,4.74,4.74,4.72,4.73,32000.0,4.3308,4.3308,4.3125,4.3216,32000.0
2011-05-23 13:30:00,4.73,4.73,4.73,4.73,34500.0,4.3216,4.3216,4.3216,4.3216,34500.0
2011-05-23 14:00:00,4.73,4.73,4.73,4.73,55500.0,4.3216,4.3216,4.3216,4.3216,55500.0
2011-05-23 14:30:00,4.73,4.74,4.73,4.73,29000.0,4.3216,4.3308,4.3216,4.3216,29000.0
2011-05-23 15:00:00,4.73,4.74,4.72,4.73,105500.0,4.3216,4.3308,4.3125,4.3216,105500.0
2011-05-23 15:30:00,4.73,4.74,4.72,4.72,202000.0,4.3216,4.3308,4.3125,4.3125,202000.0
2011-05-24 09:30:00,4.74,4.74,4.7,4.74,81500.0,4.3308,4.3308,4.2942,4.3308,81500.0
2011-05-24 10:00:00,4.73,4.75,4.73,4.73,34000.0,4.3216,4.3399,4.3216,4.3216,34000.0
2011-05-24 10:30:00,4.73,4.73,4.72,4.72,138500.0,4.3216,4.3216,4.3125,4.3125,138500.0
2011-05-24 11:00:00,4.72,4.74,4.72,4.72,62000.0,4.3125,4.3308,4.3125,4.3125,62000.0
2011-05-24 11:30:00,4.72,4.73,4.72,4.73,65000.0,4.3125,4.3216,4.3125,4.3216,65000.0
2011-05-24 12:00:00,4.73,4.73,4.73,4.73,436000.0,4.3216,4.3216,4.3216,4.3216,436000.0
2011-05-24 12:30:00,4.73,4.73,4.72,4.72,27500.0,4.3216,4.3216,4.3125,4.3125,27500.0
2011-05-24 13:00:00,4.72,4.73,4.72,4.73,41000.0,4.3125,4.3216,4.3125,4.3216,41000.0
2011-05-24 13:30:00,4.73,4.73,4.72,4.72,57500.0,4.3216,4.3216,4.3125,4.3125,57500.0
2011-05-24 14:00:00,4.72,4.72,4.72,4.72,46500.0,4.3125,4.3125,4.3125,4.3125,46500.0
2011-05-24 14:30:00,4.72,4.72,4.72,4.72,32500.0,4.3125,4.3125,4.3125,4.3125,32500.0
2011-05-24 15:00:00,4.72,4.76,4.72,4.75,133500.0,4.3125,4.349,4.3125,4.3399,133500.0
2011-05-24 15:30:00,4.75,4.75,4.73,4.73,224000.0,4.3399,4.3399,4.3216,4.3216,224000.0
2011-05-25 09:30:00,4.73,4.74,4.72,4.73,39500.0,4.3216,4.3308,4.3125,4.3216,39500.0
2011-05-25 10:00:00,4.72,4.74,4.72,4.74,46000.0,4.3125,4.3308,4.3125,4.3308,46000.0
2011-05-25 10:30:00,4.74,4.76,4.73,4.73,26000.0,4.3308,4.349,4.3216,4.3216,26000.0
2011-05-25 11:00:00,4.73,4.75,4.73,4.74,15500.0,4.3216,4.3399,4.3216,4.3308,15500.0
2011-05-25 11:30:00,4.75,4.76,4.74,4.74,43000.0,4.3399,4.349,4.3308,4.3308,43000.0
2011-05-25 12:00:00,4.75,4.75,4.73,4.73,23000.0,4.3399,4.3399,4.3216,4.3216,23000.0
2011-05-25 12:30:00,4.73,4.74,4.73,4.74,19500.0,4.3216,4.3308,4.3216,4.3308,19500.0
2011-05-25 13:00:00,4.74,4.74,4.73,4.73,23000.0,4.3308,4.3308,4.3216,4.3216,23000.0
2011-05-25 13:30:00,4.73,4.73,4.73,4.73,22000.0,4.3216,4.3216,4.3216,4.3216,22000.0
2011-05-25 14:00:00,4.73,4.74,4.73,4.74,19000.0,4.3216,4.3308,4.3216,4.3308,19000.0
2011-05-25 14:30:00,4.74,4.74,4.73,4.74,19000.0,4.3308,4.3308,4.3216,4.3308,19000.0
2011-05-25 15:00:00,4.74,4.75,4.74,4.74,37000.0,4.3308,4.3399,4.3308,4.3308,37000.0
2011-05-25 15:30:00,4.75,4.75,4.73,4.74,177000.0,4.3399,4.3399,4.3216,4.3308,177000.0
2011-05-26 09:30:00,4.74,4.74,4.72,4.73,44000.0,4.3308,4.3308,4.3125,4.3216,44000.0
2011-05-26 10:00:00,4.73,4.76,4.73,4.75,34500.0,4.3216,4.349,4.3216,4.3399,34500.0
2011-05-26 10:30:00,4.75,4.76,4.73,4.74,42000.0,4.3399,4.349,4.3216,4.3308,42000.0
2011-05-26 11:00:00,4.73,4.75,4.73,4.75,32000.0,4.3216,4.3399,4.3216,4.3399,32000.0
2011-05-26 11:30:00,4.75,4.76,4.74,4.74,46500.0,4.3399,4.349,4.3308,4.3308,46500.0
2011-05-26 12:00:00,4.74,4.75,4.74,4.75,66500.0,4.3308,4.3399,4.3308,4.3399,66500.0
2011-05-26 12:30:00,4.75,4.77,4.74,4.77,38000.0,4.3399,4.3582,4.3308,4.3582,38000.0
2011-05-26 13:00:00,4.77,4.79,4.77,4.78,25000.0,4.3582,4.3764,4.3582,4.3673,25000.0
2011-05-26 13:30:00,4.78,4.79,4.77,4.78,8500.0,4.3673,4.3764,4.3582,4.3673,8500.0
2011-05-26 14:00:00,4.77,4.79,4.77,4.79,601500.0,4.3582,4.3764,4.3582,4.3764,601500.0
2011-05-26 14:30:00,4.79,4.79,4.77,4.77,38500.0,4.3764,4.3764,4.3582,4.3582,38500.0
2011-05-26 15:00:00,4.77,4.77,4.75,4.75,77500.0,4.3582,4.3582,4.3399,4.3399,77500.0
2011-05-26 15:30:00,4.75,4.78,4.75,4.78,160000.0,4.3399,4.3673,4.3399,4.3673,160000.0
2011-05-27 09:30:00,4.8,4.81,4.78,4.8,33500.0,4.3856,4.3947,4.3673,4.3856,33500.0
2011-05-27 10:00:00,4.8,4.8,4.78,4.8,226500.0,4.3856,4.3856,4.3673,4.3856,226500.0
2011-05-27 10:30:00,4.8,4.82,4.8,4.82,14000.0,4.3856,4.4038,4.3856,4.4038,14000.0
2011-05-27 11:00:00,4.83,4.85,4.82,4.84,21000.0,4.413,4.4313,4.4038,4.4221,21000.0
2011-05-27 11:30:00,4.85,4.85,4.83,4.84,18000.0,4.4313,4.4313,4.413,4.4221,18000.0
2011-05-27 12:00:00,4.84,4.84,4.82,4.82,14000.0,4.4221,4.4221,4.4038,4.4038,14000.0
2011-05-27 12:30:00,4.82,4.82,4.8,4.8,17500.0,4.4038,4.4038,4.3856,4.3856,17500.0
2011-05-27 13:00:00,4.8,4.8,4.8,4.8,16000.0,4.3856,4.3856,4.3856,4.3856,16000.0
2011-05-27 13:30:00,4.8,4.82,4.8,4.82,27000.0,4.3856,4.4038,4.3856,4.4038,27000.0
2011-05-27 14:00:00,4.82,4.82,4.81,4.82,16000.0,4.4038,4.4038,4.3947,4.4038,16000.0
2011-05-27 14:30:00,4.82,4.82,4.8,4.8,36500.0,4.4038,4.4038,4.3856,4.3856,36500.0
2011-05-27 15:00:00,4.8,4.81,4.8,4.8,18000.0,4.3856,4.3947,4.3856,4.3856,18000.0
2011-05-27 15:30:00,4.8,4.82,4.8,4.81,118000.0,4.3856,4.4038,4.3856,4.3947,118000.0
2011-05-31 09:30:00,4.84,4.87,4.84,4.85,48000.0,4.4221,4.4495,4.4221,4.4313,48000.0
2011-05-31 10:00:00,4.83,4.85,4.8,4.8,34500.0,4.413,4.4313,4.3856,4.3856,34500.0
2011-05-31 10:30:00,4.8,4.81,4.8,4.8,32000.0,4.3856,4.3947,4.3856,4.3856,32000.0
2011-05-31 11:00:00,4.8,4.83,4.8,4.83,33500.0,4.3856,4.413,4.3856,4.413,33500.0
2011-05-31 11:30:00,4.83,4.84,4.83,4.83,13000.0,4.413,4.4221,4.413,4.413,13000.0
2011-05-31 12:00:00,4.83,4.84,4.82,4.83,19000.0,4.413,4.4221,4.4038,4.413,19000.0
2011-05-31 12:30:00,4.83,4.84,4.82,4.83,17000.0,4.413,4.4221,4.4038,4.413,17000.0
2011-05-31 13:00:00,4.83,4.84,4.83,4.83,50500.0,4.413,4.4221,4.413,4.413,50500.0
2011-05-31 13:30:00,4.83,4.84,4.83,4.83,21500.0,4.413,4.4221,4.413,4.413,21500.0
2011-05-31 14:00:00,4.83,4.84,4.83,4.84,25000.0,4.413,4.4221,4.413,4.4221,25000.0
2011-05-31 14:30:00,4.84,4.84,4.83,4.84,45500.0,4.4221,4.4221,4.413,4.4221,45500.0
2011-05-31 15:00:00,4.83,4.83,4.83,4.83,67500.0,4.413,4.413,4.413,4.413,67500.0
2011-05-31 15:30:00,4.83,4.87,4.83,4.86,254000.0,4.413,4.4495,4.413,4.4404,254000.0
2011-06-01 09:30:00,4.84,4.84,4.8,4.8,57500.0,4.4221,4.4221,4.3856,4.3856,57500.0
2011-06-01 10:00:00,4.8,4.83,4.79,4.8,65000.0,4.3856,4.413,4.3764,4.3856,65000.0
2011-06-01 10:30:00,4.8,4.8,4.78,4.79,52500.0,4.3856,4.3856,4.3673,4.3764,52500.0
2011-06-01 11:00:00,4.8,4.8,4.79,4.79,45000.0,4.3856,4.3856,4.3764,4.3764,45000.0
2011-06-01 11:30:00,4.79,4.82,4.79,4.81,72500.0,4.3764,4.4038,4.3764,4.3947,72500.0
2011-06-01 12:00:00,4.82,4.82,4.79,4.8,77000.0,4.4038,4.4038,4.3764,4.3856,77000.0
2011-06-01 12:30:00,4.79,4.8,4.79,4.79,30000.0,4.3764,4.3856,4.3764,4.3764,30000.0
2011-06-01 13:00:00,4.79,4.81,4.79,4.79,101500.0,4.3764,4.3947,4.3764,4.3764,101500.0
2011-06-01 13:30:00,4.79,4.82,4.79,4.82,258500.0,4.3764,4.4038,4.3764,4.4038,258500.0
2011-06-01 14:00:00,4.82,4.82,4.8,4.8,56500.0,4.4038,4.4038,4.3856,4.3856,56500.0
2011-06-01 14:30:00,4.79,4.8,4.79,4.79,82000.0,4.3764,4.3856,4.3764,4.3764,82000.0
2011-06-01 15:00:00,4.79,4.8,4.78,4.79,148000.0,4.3764,4.3856,4.3673,4.3764,148000.0
2011-06-01 15:30:00,4.79,4.79,4.75,4.75,440000.0,4.3764,4.3764,4.3399,4.3399,440000.0
2011-06-02 09:30:00,4.75,4.75,4.72,4.73,54000.0,4.3399,4.3399,4.3125,4.3216,54000.0
2011-06-02 10:00:00,4.74,4.75,4.72,4.73,235500.0,4.3308,4.3399,4.3125,4.3216,235500.0
2011-06-02 10:30:00,4.73,4.75,4.73,4.73,58000.0,4.3216,4.3399,4.3216,4.3216,58000.0
2011-06-02 11:00:00,4.73,4.74,4.72,4.72,414500.0,4.3216,4.3308,4.3125,4.3125,414500.0
2011-06-02 11:30:00,4.72,4.73,4.72,4.72,123500.0,4.3125,4.3216,4.3125,4.3125,123500.0
2011-06-02 12:00:00,4.72,4.72,4.72,4.72,39000.0,4.3125,4.3125,4.3125,4.3125,39000.0
2011-06-02 12:30:00,4.73,4.76,4.73,4.73,554500.0,4.3216,4.349,4.3216,4.3216,554500.0
2011-06-02 13:00:00,4.73,4.75,4.73,4.73,70000.0,4.3216,4.3399,4.3216,4.3216,70000.0
2011-06-02 13:30:00,4.73,4.73,4.69,4.7,72000.0,4.3216,4.3216,4.2851,4.2942,72000.0
2011-06-02 14:00:00,4.7,4.7,4.67,4.68,74500.0,4.2942,4.2942,4.2668,4.2759,74500.0
2011-06-02 14:30:00,4.68,4.71,4.68,4.71,42000.0,4.2759,4.3033,4.2759,4.3033,42000.0
2011-06-02 15:00:00,4.71,4.72,4.71,4.71,49500.0,4.3033,4.3125,4.3033,4.3033,49500.0
2011-06-02 15:30:00,4.71,4.71,4.69,4.7,645000.0,4.3033,4.3033,4.2851,4.2942,645000.0
2011-06-03 09:30:00,4.63,4.64,4.6,4.61,52000.0,4.2303,4.2394,4.2028,4.212,52000.0
2011-06-03 10:00:00,4.61,4.61,4.56,4.58,138500.0,4.212,4.212,4.1663,4.1846,138500.0
2011-06-03 10:30:00,4.58,4.61,4.58,4.6,65500.0,4.1846,4.212,4.1846,4.2028,65500.0
2011-06-03 11:00:00,4.6,4.6,4.54,4.54,105500.0,4.2028,4.2028,4.148,4.148,105500.0
2011-06-03 11:30:00,4.55,4.55,4.52,4.54,107000.0,4.1572,4.1572,4.1297,4.148,107000.0
2011-06-03 12:00:00,4.54,4.56,4.53,4.55,45000.0,4.148,4.1663,4.1389,4.1572,45000.0
2011-06-03 12:30:00,4.55,4.55,4.54,4.54,38500.0,4.1572,4.1572,4.148,4.148,38500.0
2011-06-03 13:00:00,4.54,4.55,4.53,4.54,62000.0,4.148,4.1572,4.1389,4.148,62000.0
2011-06-03 13:30:00,4.54,4.56,4.54,4.55,75500.0,4.148,4.1663,4.148,4.1572,75500.0
2011-06-03 14:00:00,4.55,4.55,4.54,4.54,88500.0,4.1572,4.1572,4.148,4.148,88500.0
2011-06-03 14:30:00,4.54,4.55,4.52,4.52,57000.0,4.148,4.1572,4.1297,4.1297,57000.0
2011-06-03 15:00:00,4.52,4.53,4.52,4.53,79500.0,4.1297,4.1389,4.1297,4.1389,79500.0
2011-06-03 15:30:00,4.53,4.54,4.52,4.52,188500.0,4.1389,4.148,4.1297,4.1297,188500.0
2011-06-06 09:30:00,4.53,4.54,4.5,4.51,42500.0,4.1389,4.148,4.1115,4.1206,42500.0
2011-06-06 10:00:00,4.51,4.51,4.47,4.5,123000.0,4.1206,4.1206,4.0841,4.1115,123000.0
2011-06-06 10:30:00,4.49,4.5,4.46,4.49,43000.0,4.1023,4.1115,4.0749,4.1023,43000.0
2011-06-06 11:00:00,4.5,4.52,4.5,4.52,11000.0,4.1115,4.1297,4.1115,4.1297,11000.0
2011-06-06 11:30:00,4.52,4.52,4.5,4.5,15000.0,4.1297,4.1297,4.1115,4.1115,15000.0
2011-06-06 12:00:00,4.5,4.5,4.49,4.5,24000.0,4.1115,4.1115,4.1023,4.1115,24000.0
2011-06-06 12:30:00,4.5,4.5,4.5,4.5,16500.0,4.1115,4.1115,4.1115,4.1115,16500.0
2011-06-06 13:00:00,4.5,4.5,4.48,4.48,33000.0,4.1115,4.1115,4.0932,4.0932,33000.0
2011-06-06 13:30:00,4.48,4.48,4.47,4.47,19000.0,4.0932,4.0932,4.0841,4.0841,19000.0
2011-06-06 14:00:00,4.47,4.48,4.46,4.47,34000.0,4.0841,4.0932,4.0749,4.0841,34000.0
2011-06-06 14:30:00,4.47,4.47,4.46,4.47,36000.0,4.0841,4.0841,4.0749,4.0841,36000.0
2011-06-06 15:00:00,4.47,4.47,4.44,4.44,78500.0,4.0841,4.0841,4.0567,4.0567,78500.0
2011-06-06 15:30:00,4.44,4.46,4.44,4.46,239500.0,4.0567,4.0749,4.0567,4.0749,239500.0
2011-06-07 09:30:00,4.49,4.49,4.42,4.46,59500.0,4.1023,4.1023,4.0384,4.0749,59500.0
2011-06-07 10:00:00,4.46,4.47,4.45,4.45,64500.0,4.0749,4.0841,4.0658,4.0658,64500.0
2011-06-07 10:30:00,4.45,4.45,4.43,4.43,39500.0,4.0658,4.0658,4.0475,4.0475,39500.0
2011-06-07 11:00:00,4.43,4.44,4.41,4.41,47000.0,4.0475,4.0567,4.0292,4.0292,47000.0
2011-06-07 11:30:00,4.41,4.43,4.41,4.43,35000.0,4.0292,4.0475,4.0292,4.0475,35000.0
2011-06-07 12:00:00,4.43,4.44,4.43,4.44,22500.0,4.0475,4.0567,4.0475,4.0567,22500.0
2011-06-07 12:30:00,4.44,4.44,4.43,4.44,39000.0,4.0567,4.0567,4.0475,4.0567,39000.0
2011-06-07 13:00:00,4.44,4.46,4.44,4.45,30500.0,4.0567,4.0749,4.0567,4.0658,30500.0
2011-06-07 13:30:00,4.44,4.45,4.43,4.45,85500.0,4.0567,4.0658,4.0475,4.0658,85500.0
2011-06-07 14:00:00,4.44,4.45,4.44,4.45,24500.0,4.0567,4.0658,4.0567,4.0658,24500.0
2011-06-07 14:30:00,4.45,4.46,4.44,4.46,37000.0,4.0658,4.0749,4.0567,4.0749,37000.0
2011-06-07 15:00:00,4.46,4.47,4.46,4.46,144000.0,4.0749,4.0841,4.0749,4.0749,144000.0
2011-06-07 15:30:00,4.46,4.46,4.42,4.43,226000.0,4.0749,4.0749,4.0384,4.0475,226000.0
2011-06-08 09:30:00,4.4,4.41,4.38,4.39,106500.0,4.0201,4.0292,4.0018,4.011,106500.0
2011-06-08 10:00:00,4.4,4.44,4.4,4.43,59000.0,4.0201,4.0567,4.0201,4.0475,59000.0
2011-06-08 10:30:00,4.43,4.43,4.41,4.42,55000.0,4.0475,4.0475,4.0292,4.0384,55000.0
2011-06-08 11:00:00,4.42,4.43,4.42,4.42,54500.0,4.0384,4.0475,4.0384,4.0384,54500.0
2011-06-08 11:30:00,4.42,4.43,4.42,4.43,39500.0,4.0384,4.0475,4.0384,4.0475,39500.0
2011-06-08 12:00:00,4.43,4.43,4.41,4.42,31500.0,4.0475,4.0475,4.0292,4.0384,31500.0
2011-06-08 12:30:00,4.42,4.42,4.41,4.42,47000.0,4.0384,4.0384,4.0292,4.0384,47000.0
2011-06-08 13:00:00,4.42,4.45,4.42,4.45,76000.0,4.0384,4.0658,4.0384,4.0658,76000.0
2011-06-08 13:30:00,4.45,4.45,4.41,4.41,194000.0,4.0658,4.0658,4.0292,4.0292,194000.0
2011-06-08 14:00:00,4.41,4.42,4.39,4.39,152000.0,4.0292,4.0384,4.011,4.011,152000.0
2011-06-08 14:30:00,4.4,4.42,4.4,4.41,68000.0,4.0201,4.0384,4.0201,4.0292,68000.0
2011-06-08 15:00:00,4.41,4.41,4.38,4.38,143500.0,4.0292,4.0292,4.0018,4.0018,143500.0
2011-06-08 15:30:00,4.38,4.39,4.37,4.38,277000.0,4.0018,4.011,3.9927,4.0018,277000.0
2011-06-09 09:30:00,4.4,4.4,4.38,4.39,62500.0,4.0201,4.0201,4.0018,4.011,62500.0
2011-06-09 10:00:00,4.4,4.41,4.38,4.39,144500.0,4.0201,4.0292,4.0018,4.011,144500.0
2011-06-09 10:30:00,4.39,4.43,4.39,4.43,57500.0,4.011,4.0475,4.011,4.0475,57500.0
2011-06-09 11:00:00,4.42,4.43,4.4,4.4,35500.0,4.0384,4.0475,4.0201,4.0201,35500.0
2011-06-09 11:30:00,4.41,4.44,4.41,4.43,46000.0,4.0292,4.0567,4.0292,4.0475,46000.0
2011-06-09 12:00:00,4.43,4.44,4.42,4.42,14000.0,4.0475,4.0567,4.0384,4.0384,14000.0
2011-06-09 12:30:00,4.42,4.42,4.41,4.41,19000.0,4.0384,4.0384,4.0292,4.0292,19000.0
2011-06-09 13:00:00,4.41,4.43,4.41,4.42,33500.0,4.0292,4.0475,4.0292,4.0384,33500.0
2011-06-09 13:30:00,4.43,4.43,4.42,4.43,46500.0,4.0475,4.0475,4.0384,4.0475,46500.0
2011-06-09 14:00:00,4.43,4.44,4.43,4.43,37500.0,4.0475,4.0567,4.0475,4.0475,37500.0
2011-06-09 14:30:00,4.43,4.44,4.43,4.43,48000.0,4.0475,4.0567,4.0475,4.0475,48000.0
2011-06-09 15:00:00,4.43,4.44,4.41,4.41,221000.0,4.0475,4.0567,4.0292,4.0292,221000.0
2011-06-09 15:30:00,4.42,4.42,4.39,4.4,484500.0,4.0384,4.0384,4.011,4.0201,484500.0
2011-06-10 09:30:00,4.37,4.42,4.35,4.37,81500.0,3.9927,4.0384,3.9744,3.9927,81500.0
2011-06-10 10:00:00,4.37,4.38,4.35,4.36,108000.0,3.9927,4.0018,3.9744,3.9836,108000.0
2011-06-10 10:30:00,4.36,4.38,4.35,4.35,56000.0,3.9836,4.0018,3.9744,3.9744,56000.0
2011-06-10 11:00:00,4.36,4.36,4.34,4.35,24000.0,3.9836,3.9836,3.9653,3.9744,24000.0
2011-06-10 11:30:00,4.35,4.36,4.34,4.36,29500.0,3.9744,3.9836,3.9653,3.9836,29500.0
2011-06-10 12:00:00,4.36,4.38,4.36,4.37,49000.0,3.9836,4.0018,3.9836,3.9927,49000.0
2011-06-10 12:30:00,4.37,4.38,4.37,4.38,19500.0,3.9927,4.0018,3.9927,4.0018,19500.0
2011-06-10 13:00:00,4.38,4.38,4.33,4.34,57000.0,4.0018,4.0018,3.9562,3.9653,57000.0
2011-06-10 13:30:00,4.33,4.33,4.31,4.31,72500.0,3.9562,3.9562,3.9379,3.9379,72500.0
2011-06-10 14:00:00,4.31,4.33,4.31,4.32,117500.0,3.9379,3.9562,3.9379,3.947,117500.0
2011-06-10 14:30:00,4.32,4.34,4.31,4.34,39000.0,3.947,3.9653,3.9379,3.9653,39000.0
2011-06-10 15:00:00,4.34,4.34,4.32,4.32,32000.0,3.9653,3.9653,3.947,3.947,32000.0
2011-06-10 15:30:00,4.33,4.33,4.3,4.32,239000.0,3.9562,3.9562,3.9287,3.947,239000.0
2011-06-13 09:30:00,4.32,4.32,4.3,4.32,91000.0,3.947,3.947,3.9287,3.947,91000.0
2011-06-13 10:00:00,4.32,4.34,4.31,4.33,54000.0,3.947,3.9653,3.9379,3.9562,54000.0
2011-06-13 10:30:00,4.33,4.35,4.33,4.34,46500.0,3.9562,3.9744,3.9562,3.9653,46500.0
2011-06-13 11:00:00,4.34,4.36,4.33,4.36,27000.0,3.9653,3.9836,3.9562,3.9836,27000.0
2011-06-13 11:30:00,4.36,4.36,4.34,4.34,32500.0,3.9836,3.9836,3.9653,3.9653,32500.0
2011-06-13 12:00:00,4.35,4.36,4.34,4.34,38000.0,3.9744,3.9836,3.9653,3.9653,38000.0
2011-06-13 12:30:00,4.34,4.35,4.34,4.34,26000.0,3.9653,3.9744,3.9653,3.9653,26000.0
2011-06-13 13:00:00,4.34,4.36,4.34,4.36,47000.0,3.9653,3.9836,3.9653,3.9836,47000.0
2011-06-13 13:30:00,4.36,4.38,4.36,4.38,60500.0,3.9836,4.0018,3.9836,4.0018,60500.0
2011-06-13 14:00:00,4.39,4.39,4.38,4.38,81500.0,4.011,4.011,4.0018,4.0018,81500.0
2011-06-13 14:30:00,4.38,4.38,4.36,4.37,79000.0,4.0018,4.0018,3.9836,3.9927,79000.0
2011-06-13 15:00:00,4.37,4.38,4.36,4.37,113500.0,3.9927,4.0018,3.9836,3.9927,113500.0
2011-06-13 15:30:00,4.37,4.37,4.35,4.35,264000.0,3.9927,3.9927,3.9744,3.9744,264000.0
2011-06-14 09:30:00,4.39,4.42,4.37,4.4,37500.0,4.011,4.0384,3.9927,4.0201,37500.0
2011-06-14 10:00:00,4.4,4.4,4.39,4.4,94500.0,4.0201,4.0201,4.011,4.0201,94500.0
2011-06-14 10:30:00,4.4,4.42,4.4,4.41,37500.0,4.0201,4.0384,4.0201,4.0292,37500.0
2011-06-14 11:00:00,4.41,4.41,4.4,4.41,14500.0,4.0292,4.0292,4.0201,4.0292,14500.0
2011-06-14 11:30:00,4.41,4.41,4.4,4.41,67000.0,4.0292,4.0292,4.0201,4.0292,67000.0
2011-06-14 12:00:00,4.41,4.42,4.41,4.42,83500.0,4.0292,4.0384,4.0292,4.0384,83500.0
2011-06-14 12:30:00,4.42,4.42,4.41,4.42,28500.0,4.0384,4.0384,4.0292,4.0384,28500.0
2011-06-14 13:00:00,4.42,4.42,4.42,4.42,24000.0,4.0384,4.0384,4.0384,4.0384,24000.0
2011-06-14 13:30:00,4.42,4.42,4.41,4.41,26000.0,4.0384,4.0384,4.0292,4.0292,26000.0
2011-06-14 14:00:00,4.41,4.42,4.4,4.4,18000.0,4.0292,4.0384,4.0201,4.0201,18000.0
2011-06-14 14:30:00,4.4,4.41,4.4,4.41,25500.0,4.0201,4.0292,4.0201,4.0292,25500.0
2011-06-14 15:00:00,4.41,4.41,4.4,4.4,86000.0,4.0292,4.0292,4.0201,4.0201,86000.0
2011-06-14 15:30:00,4.4,4.41,4.39,4.41,170500.0,4.0201,4.0292,4.011,4.0292,170500.0
2011-06-15 09:30:00,4.36,4.38,4.35,4.36,46500.0,3.9836,4.0018,3.9744,3.9836,46500.0
2011-06-15 10:00:00,4.37,4.39,4.36,4.38,36500.0,3.9927,4.011,3.9836,4.0018,36500.0
2011-06-15 10:30:00,4.38,4.39,4.38,4.38,67500.0,4.0018,4.011,4.0018,4.0018,67500.0
2011-06-15 11:00:00,4.38,4.39,4.37,4.38,35000.0,4.0018,4.011,3.9927,4.0018,35000.0
2011-06-15 11:30:00,4.38,4.38,4.35,4.35,45000.0,4.0018,4.0018,3.9744,3.9744,45000.0
2011-06-15 12:00:00,4.35,4.36,4.32,4.35,30000.0,3.9744,3.9836,3.947,3.9744,30000.0
2011-06-15 12:30:00,4.35,4.36,4.33,4.33,33500.0,3.9744,3.9836,3.9562,3.9562,33500.0
2011-06-15 13:00:00,4.33,4.33,4.31,4.32,31000.0,3.9562,3.9562,3.9379,3.947,31000.0
2011-06-15 13:30:00,4.31,4.32,4.3,4.32,27500.0,3.9379,3.947,3.9287,3.947,27500.0
2011-06-15 14:00:00,4.32,4.33,4.31,4.31,54000.0,3.947,3.9562,3.9379,3.9379,54000.0
2011-06-15 14:30:00,4.31,4.33,4.3,4.3,69000.0,3.9379,3.9562,3.9287,3.9287,69000.0
2011-06-15 15:00:00,4.3,4.32,4.3,4.32,101500.0,3.9287,3.947,3.9287,3.947,101500.0
2011-06-15 15:30:00,4.32,4.33,4.31,4.32,107500.0,3.947,3.9562,3.9379,3.947,107500.0
2011-06-16 09:30:00,4.34,4.38,4.33,4.37,55000.0,3.9653,4.0018,3.9562,3.9927,55000.0
2011-06-16 10:00:00,4.36,4.42,4.36,4.42,174000.0,3.9836,4.0384,3.9836,4.0384,174000.0
2011-06-16 10:30:00,4.41,4.43,4.41,4.42,43500.0,4.0292,4.0475,4.0292,4.0384,43500.0
2011-06-16 11:00:00,4.42,4.42,4.41,4.42,34000.0,4.0384,4.0384,4.0292,4.0384,34000.0
2011-06-16 11:30:00,4.42,4.43,4.42,4.42,40500.0,4.0384,4.0475,4.0384,4.0384,40500.0
2011-06-16 12:00:00,4.42,4.44,4.42,4.43,74000.0,4.0384,4.0567,4.0384,4.0475,74000.0
2011-06-16 12:30:00,4.44,4.44,4.43,4.44,113000.0,4.0567,4.0567,4.0475,4.0567,113000.0
2011-06-16 13:00:00,4.43,4.44,4.43,4.43,34500.0,4.0475,4.0567,4.0475,4.0475,34500.0
2011-06-16 13:30:00,4.43,4.43,4.41,4.41,74500.0,4.0475,4.0475,4.0292,4.0292,74500.0
2011-06-16 14:00:00,4.4,4.41,4.39,4.41,53000.0,4.0201,4.0292,4.011,4.0292,53000.0
2011-06-16 14:30:00,4.41,4.41,4.38,4.39,133000.0,4.0292,4.0292,4.0018,4.011,133000.0
2011-06-16 15:00:00,4.4,4.41,4.4,4.4,86000.0,4.0201,4.0292,4.0201,4.0201,86000.0
2011-06-16 15:30:00,4.4,4.41,4.39,4.4,283000.0,4.0201,4.0292,4.011,4.0201,283000.0
2011-06-17 09:30:00,4.42,4.43,4.41,4.43,737500.0,4.0384,4.0475,4.0292,4.0475,737500.0
2011-06-17 10:00:00,4.43,4.45,4.41,4.42,188500.0,4.0475,4.0658,4.0292,4.0384,188500.0
2011-06-17 10:30:00,4.42,4.44,4.41,4.43,27000.0,4.0384,4.0567,4.0292,4.0475,27000.0
2011-06-17 11:00:00,4.43,4.44,4.42,4.44,45500.0,4.0475,4.0567,4.0384,4.0567,45500.0
2011-06-17 11:30:00,4.44,4.44,4.43,4.43,14000.0,4.0567,4.0567,4.0475,4.0475,14000.0
2011-06-17 12:00:00,4.43,4.44,4.43,4.43,33500.0,4.0475,4.0567,4.0475,4.0475,33500.0
2011-06-17 12:30:00,4.43,4.44,4.39,4.4,71000.0,4.0475,4.0567,4.011,4.0201,71000.0
2011-06-17 13:00:00,4.4,4.4,4.38,4.4,56000.0,4.0201,4.0201,4.0018,4.0201,56000.0
2011-06-17 13:30:00,4.4,4.4,4.38,4.39,77500.0,4.0201,4.0201,4.0018,4.011,77500.0
2011-06-17 14:00:00,4.39,4.42,4.38,4.42,72000.0,4.011,4.0384,4.0018,4.0384,72000.0
2011-06-17 14:30:00,4.42,4.42,4.41,4.41,23000.0,4.0384,4.0384,4.0292,4.0292,23000.0
2011-06-17 15:00:00,4.41,4.41,4.38,4.4,91000.0,4.0292,4.0292,4.0018,4.0201,91000.0
2011-06-17 15:30:00,4.4,4.42,4.39,4.41,123000.0,4.0201,4.0384,4.011,4.0292,123000.0
2011-06-20 09:30:00,4.41,4.44,4.41,4.43,30000.0,4.0292,4.0567,4.0292,4.0475,30000.0
2011-06-20 10:00:00,4.42,4.43,4.41,4.42,47000.0,4.0384,4.0475,4.0292,4.0384,47000.0
2011-06-20 10:30:00,4.43,4.46,4.43,4.44,26000.0,4.0475,4.0749,4.0475,4.0567,26000.0
2011-06-20 11:00:00,4.44,4.45,4.44,4.45,18500.0,4.0567,4.0658,4.0567,4.0658,18500.0
2011-06-20 11:30:00,4.45,4.46,4.45,4.46,35500.0,4.0658,4.0749,4.0658,4.0749,35500.0
2011-06-20 12:00:00,4.47,4.47,4.46,4.47,27000.0,4.0841,4.0841,4.0749,4.0841,27000.0
2011-06-20 12:30:00,4.47,4.48,4.46,4.46,19000.0,4.0841,4.0932,4.0749,4.0749,19000.0
2011-06-20 13:00:00,4.46,4.47,4.46,4.46,53500.0,4.0749,4.0841,4.0749,4.0749,53500.0
2011-06-20 13:30:00,4.46,4.46,4.45,4.45,15000.0,4.0749,4.0749,4.0658,4.0658,15000.0
2011-06-20 14:00:00,4.45,4.46,4.45,4.45,14000.0,4.0658,4.0749,4.0658,4.0658,14000.0
2011-06-20 14:30:00,4.45,4.46,4.45,4.46,46500.0,4.0658,4.0749,4.0658,4.0749,46500.0
2011-06-20 15:00:00,4.46,4.46,4.44,4.44,37500.0,4.0749,4.0749,4.0567,4.0567,37500.0
2011-06-20 15:30:00,4.44,4.46,4.43,4.46,282000.0,4.0567,4.0749,4.0475,4.0749,282000.0
2011-06-21 09:30:00,4.49,4.51,4.45,4.51,51000.0,4.1023,4.1206,4.0658,4.1206,51000.0
2011-06-21 10:00:00,4.51,4.53,4.51,4.53,43000.0,4.1206,4.1389,4.1206,4.1389,43000.0
2011-06-21 10:30:00,4.52,4.54,4.52,4.53,22500.0,4.1297,4.148,4.1297,4.1389,22500.0
2011-06-21 11:00:00,4.53,4.54,4.51,4.51,33000.0,4.1389,4.148,4.1206,4.1206,33000.0
2011-06-21 11:30:00,4.52,4.52,4.48,4.48,41000.0,4.1297,4.1297,4.0932,4.0932,41000.0
2011-06-21 12:00:00,4.48,4.51,4.48,4.5,139500.0,4.0932,4.1206,4.0932,4.1115,139500.0
2011-06-21 12:30:00,4.5,4.5,4.49,4.5,15000.0,4.1115,4.1115,4.1023,4.1115,15000.0
2011-06-21 13:00:00,4.5,4.5,4.49,4.49,14000.0,4.1115,4.1115,4.1023,4.1023,14000.0
2011-06-21 13:30:00,4.49,4.49,4.48,4.48,11000.0,4.1023,4.1023,4.0932,4.0932,11000.0
2011-06-21 14:00:00,4.48,4.5,4.48,4.49,26500.0,4.0932,4.1115,4.0932,4.1023,26500.0
2011-06-21 14:30:00,4.49,4.52,4.49,4.51,86500.0,4.1023,4.1297,4.1023,4.1206,86500.0
2011-06-21 15:00:00,4.51,4.52,4.51,4.51,28000.0,4.1206,4.1297,4.1206,4.1206,28000.0
2011-06-21 15:30:00,4.51,4.51,4.5,4.51,160500.0,4.1206,4.1206,4.1115,4.1206,160500.0
2011-06-22 09:30:00,4.48,4.53,4.48,4.51,47500.0,4.0932,4.1389,4.0932,4.1206,47500.0
2011-06-22 10:00:00,4.51,4.53,4.5,4.51,50500.0,4.1206,4.1389,4.1115,4.1206,50500.0
2011-06-22 10:30:00,4.51,4.51,4.49,4.51,41000.0,4.1206,4.1206,4.1023,4.1206,41000.0
2011-06-22 11:00:00,4.51,4.52,4.5,4.51,49000.0,4.1206,4.1297,4.1115,4.1206,49000.0
2011-06-22 11:30:00,4.52,4.52,4.5,4.51,63000.0,4.1297,4.1297,4.1115,4.1206,63000.0
2011-06-22 12:00:00,4.51,4.53,4.51,4.53,25000.0,4.1206,4.1389,4.1206,4.1389,25000.0
2011-06-22 12:30:00,4.52,4.53,4.52,4.53,33000.0,4.1297,4.1389,4.1297,4.1389,33000.0
2011-06-22 13:00:00,4.53,4.54,4.52,4.54,15000.0,4.1389,4.148,4.1297,4.148,15000.0
2011-06-22 13:30:00,4.54,4.54,4.53,4.54,19500.0,4.148,4.148,4.1389,4.148,19500.0
2011-06-22 14:00:00,4.53,4.54,4.52,4.53,33000.0,4.1389,4.148,4.1297,4.1389,33000.0
2011-06-22 14:30:00,4.53,4.53,4.49,4.5,55500.0,4.1389,4.1389,4.1023,4.1115,55500.0
2011-06-22 15:00:00,4.5,4.51,4.5,4.5,39500.0,4.1115,4.1206,4.1115,4.1115,39500.0
2011-06-22 15:30:00,4.51,4.51,4.46,4.46,192500.0,4.1206,4.1206,4.0749,4.0749,192500.0
2011-06-23 09:30:00,4.48,4.48,4.37,4.39,81000.0,4.0932,4.0932,3.9927,4.011,81000.0
2011-06-23 10:00:00,4.39,4.43,4.39,4.42,87500.0,4.011,4.0475,4.011,4.0384,87500.0
2011-06-23 10:30:00,4.42,4.42,4.38,4.39,102500.0,4.0384,4.0384,4.0018,4.011,102500.0
2011-06-23 11:00:00,4.4,4.4,4.39,4.4,109000.0,4.0201,4.0201,4.011,4.0201,109000.0
2011-06-23 11:30:00,4.4,4.41,4.39,4.4,139500.0,4.0201,4.0292,4.011,4.0201,139500.0
2011-06-23 12:00:00,4.4,4.4,4.39,4.39,136500.0,4.0201,4.0201,4.011,4.011,136500.0
2011-06-23 12:30:00,4.39,4.4,4.39,4.4,91000.0,4.011,4.0201,4.011,4.0201,91000.0
2011-06-23 13:00:00,4.4,4.41,4.4,4.4,241500.0,4.0201,4.0292,4.0201,4.0201,241500.0
2011-06-23 13:30:00,4.4,4.4,4.4,4.4,80000.0,4.0201,4.0201,4.0201,4.0201,80000.0
2011-06-23 14:00:00,4.4,4.41,4.36,4.41,210000.0,4.0201,4.0292,3.9836,4.0292,210000.0
2011-06-23 14:30:00,4.41,4.44,4.39,4.44,116000.0,4.0292,4.0567,4.011,4.0567,116000.0
2011-06-23 15:00:00,4.44,4.44,4.4,4.42,260500.0,4.0567,4.0567,4.0201,4.0384,260500.0
2011-06-23 15:30:00,4.42,4.43,4.4,4.43,320500.0,4.0384,4.0475,4.0201,4.0475,320500.0
2011-06-24 09:30:00,4.43,4.47,4.42,4.44,50000.0,4.0475,4.0841,4.0384,4.0567,50000.0
2011-06-24 10:00:00,4.44,4.46,4.43,4.44,124000.0,4.0567,4.0749,4.0475,4.0567,124000.0
2011-06-24 10:30:00,4.45,4.49,4.45,4.49,78500.0,4.0658,4.1023,4.0658,4.1023,78500.0
2011-06-24 11:00:00,4.49,4.49,4.48,4.49,244000.0,4.1023,4.1023,4.0932,4.1023,244000.0
2011-06-24 11:30:00,4.49,4.49,4.48,4.48,43500.0,4.1023,4.1023,4.0932,4.0932,43500.0
2011-06-24 12:00:00,4.49,4.49,4.48,4.48,42500.0,4.1023,4.1023,4.0932,4.0932,42500.0
2011-06-24 12:30:00,4.48,4.5,4.48,4.49,91000.0,4.0932,4.1115,4.0932,4.1023,91000.0
2011-06-24 13:00:00,4.5,4.5,4.49,4.5,37000.0,4.1115,4.1115,4.1023,4.1115,37000.0
2011-06-24 13:30:00,4.5,4.52,4.49,4.49,66000.0,4.1115,4.1297,4.1023,4.1023,66000.0
2011-06-24 14:00:00,4.49,4.5,4.48,4.5,32000.0,4.1023,4.1115,4.0932,4.1115,32000.0
2011-06-24 14:30:00,4.49,4.49,4.48,4.48,88000.0,4.1023,4.1023,4.0932,4.0932,88000.0
2011-06-24 15:00:00,4.48,4.49,4.47,4.48,198500.0,4.0932,4.1023,4.0841,4.0932,198500.0
2011-06-24 15:30:00,4.47,4.54,4.47,4.53,882500.0,4.0841,4.148,4.0841,4.1389,882500.0
2011-06-27 09:30:00,4.5,4.54,4.48,4.52,184500.0,4.1115,4.148,4.0932,4.1297,184500.0
2011-06-27 10:00:00,4.53,4.54,4.51,4.54,119500.0,4.1389,4.148,4.1206,4.148,119500.0
2011-06-27 10:30:00,4.55,4.55,4.53,4.53,74000.0,4.1572,4.1572,4.1389,4.1389,74000.0
2011-06-27 11:00:00,4.53,4.54,4.52,4.52,69500.0,4.1389,4.148,4.1297,4.1297,69500.0
2011-06-27 11:30:00,4.52,4.54,4.52,4.52,185000.0,4.1297,4.148,4.1297,4.1297,185000.0
2011-06-27 12:00:00,4.52,4.53,4.5,4.52,175000.0,4.1297,4.1389,4.1115,4.1297,175000.0
2011-06-27 12:30:00,4.52,4.53,4.5,4.51,84500.0,4.1297,4.1389,4.1115,4.1206,84500.0
2011-06-27 13:00:00,4.51,4.53,4.5,4.51,47000.0,4.1206,4.1389,4.1115,4.1206,47000.0
2011-06-27 13:30:00,4.51,4.53,4.51,4.52,55500.0,4.1206,4.1389,4.1206,4.1297,55500.0
2011-06-27 14:00:00,4.53,4.54,4.52,4.53,107000.0,4.1389,4.148,4.1297,4.1389,107000.0
2011-06-27 14:30:00,4.53,4.54,4.52,4.52,104500.0,4.1389,4.148,4.1297,4.1297,104500.0
2011-06-27 15:00:00,4.52,4.54,4.52,4.53,40000.0,4.1297,4.148,4.1297,4.1389,40000.0
2011-06-27 15:30:00,4.53,4.53,4.52,4.52,155000.0,4.1389,4.1389,4.1297,4.1297,155000.0
2011-06-28 09:30:00,4.52,4.52,4.46,4.5,292000.0,4.1297,4.1297,4.0749,4.1115,292000.0
2011-06-28 10:00:00,4.5,4.54,4.5,4.53,58500.0,4.1115,4.148,4.1115,4.1389,58500.0
2011-06-28 10:30:00,4.53,4.55,4.52,4.54,260000.0,4.1389,4.1572,4.1297,4.148,260000.0
2011-06-28 11:00:00,4.54,4.56,4.51,4.52,83000.0,4.148,4.1663,4.1206,4.1297,83000.0
2011-06-28 11:30:00,4.52,4.54,4.52,4.53,22000.0,4.1297,4.148,4.1297,4.1389,22000.0
2011-06-28 12:00:00,4.53,4.53,4.52,4.52,31500.0,4.1389,4.1389,4.1297,4.1297,31500.0
2011-06-28 12:30:00,4.52,4.53,4.52,4.53,21500.0,4.1297,4.1389,4.1297,4.1389,21500.0
2011-06-28 13:00:00,4.52,4.54,4.52,4.53,36500.0,4.1297,4.148,4.1297,4.1389,36500.0
2011-06-28 13:30:00,4.53,4.53,4.52,4.53,32000.0,4.1389,4.1389,4.1297,4.1389,32000.0
2011-06-28 14:00:00,4.53,4.53,4.52,4.52,156000.0,4.1389,4.1389,4.1297,4.1297,156000.0
2011-06-28 14:30:00,4.52,4.53,4.51,4.52,87500.0,4.1297,4.1389,4.1206,4.1297,87500.0
2011-06-28 15:00:00,4.52,4.52,4.51,4.52,42000.0,4.1297,4.1297,4.1206,4.1297,42000.0
2011-06-28 15:30:00,4.52,4.54,4.5,4.52,833500.0,4.1297,4.148,4.1115,4.1297,833500.0
2011-06-29 09:30:00,4.56,4.56,4.51,4.52,78500.0,4.1663,4.1663,4.1206,4.1297,78500.0
2011-06-29 10:00:00,4.52,4.53,4.5,4.52,199500.0,4.1297,4.1389,4.1115,4.1297,199500.0
2011-06-29 10:30:00,4.51,4.52,4.51,4.52,42000.0,4.1206,4.1297,4.1206,4.1297,42000.0
2011-06-29 11:00:00,4.52,4.52,4.51,4.51,39500.0,4.1297,4.1297,4.1206,4.1206,39500.0
2011-06-29 11:30:00,4.51,4.51,4.5,4.5,82500.0,4.1206,4.1206,4.1115,4.1115,82500.0
2011-06-29 12:00:00,4.5,4.51,4.49,4.5,50000.0,4.1115,4.1206,4.1023,4.1115,50000.0
2011-06-29 12:30:00,4.5,4.51,4.5,4.5,32000.0,4.1115,4.1206,4.1115,4.1115,32000.0
2011-06-29 13:00:00,4.5,4.5,4.49,4.49,60500.0,4.1115,4.1115,4.1023,4.1023,60500.0
2011-06-29 13:30:00,4.49,4.5,4.48,4.48,36000.0,4.1023,4.1115,4.0932,4.0932,36000.0
2011-06-29 14:00:00,4.49,4.49,4.46,4.47,49000.0,4.1023,4.1023,4.0749,4.0841,49000.0
2011-06-29 14:30:00,4.47,4.5,4.47,4.5,52000.0,4.0841,4.1115,4.0841,4.1115,52000.0
2011-06-29 15:00:00,4.5,4.51,4.5,4.51,107000.0,4.1115,4.1206,4.1115,4.1206,107000.0
2011-06-29 15:30:00,4.51,4.51,4.49,4.5,277000.0,4.1206,4.1206,4.1023,4.1115,277000.0
2011-06-30 09:30:00,4.52,4.52,4.49,4.5,108500.0,4.1297,4.1297,4.1023,4.1115,108500.0
2011-06-30 10:00:00,4.5,4.52,4.5,4.51,111000.0,4.1115,4.1297,4.1115,4.1206,111000.0
2011-06-30 10:30:00,4.5,4.51,4.49,4.5,88000.0,4.1115,4.1206,4.1023,4.1115,88000.0
2011-06-30 11:00:00,4.5,4.5,4.5,4.5,60000.0,4.1115,4.1115,4.1115,4.1115,60000.0
2011-06-30 11:30:00,4.5,4.5,4.49,4.5,77500.0,4.1115,4.1115,4.1023,4.1115,77500.0
2011-06-30 12:00:00,4.5,4.5,4.5,4.5,42000.0,4.1115,4.1115,4.1115,4.1115,42000.0
2011-06-30 12:30:00,4.5,4.5,4.5,4.5,33000.0,4.1115,4.1115,4.1115,4.1115,33000.0
2011-06-30 13:00:00,4.5,4.5,4.5,4.5,39000.0,4.1115,4.1115,4.1115,4.1115,39000.0
2011-06-30 13:30:00,4.5,4.5,4.49,4.49,117500.0,4.1115,4.1115,4.1023,4.1023,117500.0
2011-06-30 14:00:00,4.49,4.49,4.48,4.48,35500.0,4.1023,4.1023,4.0932,4.0932,35500.0
2011-06-30 14:30:00,4.48,4.49,4.48,4.48,81000.0,4.0932,4.1023,4.0932,4.0932,81000.0
2011-06-30 15:00:00,4.48,4.49,4.48,4.49,30500.0,4.0932,4.1023,4.0932,4.1023,30500.0
2011-06-30 15:30:00,4.49,4.51,4.49,4.5,474500.0,4.1023,4.1206,4.1023,4.1115,474500.0
2011-07-01 09:30:00,4.51,4.53,4.5,4.52,113500.0,4.1206,4.1389,4.1115,4.1297,113500.0
2011-07-01 10:00:00,4.52,4.55,4.52,4.55,100000.0,4.1297,4.1572,4.1297,4.1572,100000.0
2011-07-01 10:30:00,4.55,4.56,4.55,4.56,41000.0,4.1572,4.1663,4.1572,4.1663,41000.0
2011-07-01 11:00:00,4.56,4.57,4.55,4.57,39000.0,4.1663,4.1754,4.1572,4.1754,39000.0
2011-07-01 11:30:00,4.57,4.57,4.56,4.56,55500.0,4.1754,4.1754,4.1663,4.1663,55500.0
2011-07-01 12:00:00,4.56,4.57,4.56,4.57,1467000.0,4.1663,4.1754,4.1663,4.1754,1467000.0
2011-07-01 12:30:00,4.57,4.6,4.57,4.6,69500.0,4.1754,4.2028,4.1754,4.2028,69500.0
2011-07-01 13:00:00,4.59,4.6,4.59,4.59,114500.0,4.1937,4.2028,4.1937,4.1937,114500.0
2011-07-01 13:30:00,4.59,4.59,4.58,4.59,54000.0,4.1937,4.1937,4.1846,4.1937,54000.0
2011-07-01 14:00:00,4.58,4.59,4.58,4.59,28000.0,4.1846,4.1937,4.1846,4.1937,28000.0
2011-07-01 14:30:00,4.59,4.59,4.59,4.59,49000.0,4.1937,4.1937,4.1937,4.1937,49000.0
2011-07-01 15:00:00,4.59,4.6,4.58,4.59,49000.0,4.1937,4.2028,4.1846,4.1937,49000.0
2011-07-01 15:30:00,4.59,4.6,4.58,4.59,215000.0,4.1937,4.2028,4.1846,4.1937,215000.0
2011-07-05 09:30:00,4.58,4.64,4.58,4.64,55500.0,4.1846,4.2394,4.1846,4.2394,55500.0
2011-07-05 10:00:00,4.64,4.64,4.62,4.62,54500.0,4.2394,4.2394,4.2211,4.2211,54500.0
2011-07-05 10:30:00,4.62,4.62,4.61,4.62,31500.0,4.2211,4.2211,4.212,4.2211,31500.0
2011-07-05 11:00:00,4.61,4.62,4.61,4.62,744500.0,4.212,4.2211,4.212,4.2211,744500.0
2011-07-05 11:30:00,4.62,4.62,4.61,4.62,81500.0,4.2211,4.2211,4.212,4.2211,81500.0
2011-07-05 12:00:00,4.62,4.62,4.61,4.62,54000.0,4.2211,4.2211,4.212,4.2211,54000.0
2011-07-05 12:30:00,4.62,4.62,4.61,4.62,25000.0,4.2211,4.2211,4.212,4.2211,25000.0
2011-07-05 13:00:00,4.62,4.62,4.61,4.61,34500.0,4.2211,4.2211,4.212,4.212,34500.0
2011-07-05 13:30:00,4.61,4.62,4.61,4.62,44000.0,4.212,4.2211,4.212,4.2211,44000.0
2011-07-05 14:00:00,4.62,4.62,4.6,4.61,56500.0,4.2211,4.2211,4.2028,4.212,56500.0
2011-07-05 14:30:00,4.61,4.62,4.6,4.62,32000.0,4.212,4.2211,4.2028,4.2211,32000.0
2011-07-05 15:00:00,4.62,4.62,4.61,4.62,61000.0,4.2211,4.2211,4.212,4.2211,61000.0
2011-07-05 15:30:00,4.62,4.62,4.61,4.62,163500.0,4.2211,4.2211,4.212,4.2211,163500.0
2011-07-06 09:30:00,4.6,4.63,4.58,4.59,67000.0,4.2028,4.2303,4.1846,4.1937,67000.0
2011-07-06 10:00:00,4.59,4.6,4.58,4.6,44500.0,4.1937,4.2028,4.1846,4.2028,44500.0
2011-07-06 10:30:00,4.6,4.61,4.6,4.6,57000.0,4.2028,4.212,4.2028,4.2028,57000.0
2011-07-06 11:00:00,4.6,4.62,4.59,4.6,39000.0,4.2028,4.2211,4.1937,4.2028,39000.0
2011-07-06 11:30:00,4.6,4.61,4.6,4.6,53500.0,4.2028,4.212,4.2028,4.2028,53500.0
2011-07-06 12:00:00,4.6,4.61,4.59,4.6,75500.0,4.2028,4.212,4.1937,4.2028,75500.0
2011-07-06 12:30:00,4.6,4.61,4.6,4.6,88000.0,4.2028,4.212,4.2028,4.2028,88000.0
2011-07-06 13:00:00,4.6,4.62,4.6,4.6,77000.0,4.2028,4.2211,4.2028,4.2028,77000.0
2011-07-06 13:30:00,4.6,4.61,4.59,4.6,40500.0,4.2028,4.212,4.1937,4.2028,40500.0
2011-07-06 14:00:00,4.6,4.61,4.59,4.6,66500.0,4.2028,4.212,4.1937,4.2028,66500.0
2011-07-06 14:30:00,4.6,4.61,4.6,4.6,85500.0,4.2028,4.212,4.2028,4.2028,85500.0
2011-07-06 15:00:00,4.6,4.6,4.6,4.6,114500.0,4.2028,4.2028,4.2028,4.2028,114500.0
2011-07-06 15:30:00,4.6,4.6,4.6,4.6,222000.0,4.2028,4.2028,4.2028,4.2028,222000.0
2011-07-07 09:30:00,4.62,4.64,4.61,4.62,50500.0,4.2211,4.2394,4.212,4.2211,50500.0
2011-07-07 10:00:00,4.62,4.62,4.62,4.62,79000.0,4.2211,4.2211,4.2211,4.2211,79000.0
2011-07-07 10:30:00,4.62,4.65,4.62,4.65,83500.0,4.2211,4.2485,4.2211,4.2485,83500.0
2011-07-07 11:00:00,4.65,4.66,4.65,4.66,20000.0,4.2485,4.2577,4.2485,4.2577,20000.0
2011-07-07 11:30:00,4.66,4.67,4.66,4.66,22500.0,4.2577,4.2668,4.2577,4.2577,22500.0
2011-07-07 12:00:00,4.67,4.67,4.65,4.67,168500.0,4.2668,4.2668,4.2485,4.2668,168500.0
2011-07-07 12:30:00,4.66,4.67,4.64,4.66,84000.0,4.2577,4.2668,4.2394,4.2577,84000.0
2011-07-07 13:00:00,4.66,4.66,4.65,4.66,20500.0,4.2577,4.2577,4.2485,4.2577,20500.0
2011-07-07 13:30:00,4.66,4.67,4.66,4.66,42500.0,4.2577,4.2668,4.2577,4.2577,42500.0
2011-07-07 14:00:00,4.66,4.67,4.66,4.66,45000.0,4.2577,4.2668,4.2577,4.2577,45000.0
2011-07-07 14:30:00,4.66,4.67,4.66,4.67,18500.0,4.2577,4.2668,4.2577,4.2668,18500.0
2011-07-07 15:00:00,4.67,4.67,4.66,4.66,43500.0,4.2668,4.2668,4.2577,4.2577,43500.0
2011-07-07 15:30:00,4.66,4.66,4.65,4.65,98000.0,4.2577,4.2577,4.2485,4.2485,98000.0
2011-07-08 09:30:00,4.59,4.64,4.59,4.59,142000.0,4.1937,4.2394,4.1937,4.1937,142000.0
2011-07-08 10:00:00,4.59,4.61,4.59,4.6,41500.0,4.1937,4.212,4.1937,4.2028,41500.0
2011-07-08 10:30:00,4.6,4.6,4.58,4.58,24000.0,4.2028,4.2028,4.1846,4.1846,24000.0
2011-07-08 11:00:00,4.59,4.59,4.58,4.58,23500.0,4.1937,4.1937,4.1846,4.1846,23500.0
2011-07-08 11:30:00,4.58,4.61,4.58,4.61,30000.0,4.1846,4.212,4.1846,4.212,30000.0
2011-07-08 12:00:00,4.61,4.65,4.61,4.65,144000.0,4.212,4.2485,4.212,4.2485,144000.0
2011-07-08 12:30:00,4.65,4.68,4.65,4.67,84500.0,4.2485,4.2759,4.2485,4.2668,84500.0
2011-07-08 13:00:00,4.67,4.68,4.66,4.68,78000.0,4.2668,4.2759,4.2577,4.2759,78000.0
2011-07-08 13:30:00,4.68,4.7,4.68,4.68,87000.0,4.2759,4.2942,4.2759,4.2759,87000.0
2011-07-08 14:00:00,4.68,4.7,4.67,4.68,196000.0,4.2759,4.2942,4.2668,4.2759,196000.0
2011-07-08 14:30:00,4.68,4.68,4.66,4.67,80000.0,4.2759,4.2759,4.2577,4.2668,80000.0
2011-07-08 15:00:00,4.67,4.68,4.66,4.68,125000.0,4.2668,4.2759,4.2577,4.2759,125000.0
2011-07-08 15:30:00,4.68,4.76,4.68,4.71,452000.0,4.2759,4.349,4.2759,4.3033,452000.0
2011-07-11 09:30:00,4.65,4.7,4.63,4.67,40500.0,4.2485,4.2942,4.2303,4.2668,40500.0
2011-07-11 10:00:00,4.67,4.67,4.64,4.65,33000.0,4.2668,4.2668,4.2394,4.2485,33000.0
2011-07-11 10:30:00,4.65,4.65,4.63,4.64,51500.0,4.2485,4.2485,4.2303,4.2394,51500.0
2011-07-11 11:00:00,4.64,4.64,4.61,4.61,111000.0,4.2394,4.2394,4.212,4.212,111000.0
2011-07-11 11:30:00,4.61,4.63,4.6,4.61,145500.0,4.212,4.2303,4.2028,4.212,145500.0
2011-07-11 12:00:00,4.61,4.61,4.58,4.6,56500.0,4.212,4.212,4.1846,4.2028,56500.0
2011-07-11 12:30:00,4.59,4.6,4.57,4.58,20000.0,4.1937,4.2028,4.1754,4.1846,20000.0
2011-07-11 13:00:00,4.58,4.58,4.57,4.57,36000.0,4.1846,4.1846,4.1754,4.1754,36000.0
2011-07-11 13:30:00,4.57,4.59,4.57,4.57,37000.0,4.1754,4.1937,4.1754,4.1754,37000.0
2011-07-11 14:00:00,4.57,4.57,4.55,4.55,59500.0,4.1754,4.1754,4.1572,4.1572,59500.0
2011-07-11 14:30:00,4.55,4.55,4.54,4.55,95000.0,4.1572,4.1572,4.148,4.1572,95000.0
2011-07-11 15:00:00,4.55,4.55,4.53,4.53,95500.0,4.1572,4.1572,4.1389,4.1389,95500.0
2011-07-11 15:30:00,4.53,4.58,4.53,4.57,297000.0,4.1389,4.1846,4.1389,4.1754,297000.0
2011-07-12 09:30:00,4.54,4.54,4.46,4.49,354000.0,4.148,4.148,4.0749,4.1023,354000.0
2011-07-12 10:00:00,4.49,4.49,4.45,4.46,125500.0,4.1023,4.1023,4.0658,4.0749,125500.0
2011-07-12 10:30:00,4.47,4.48,4.44,4.46,88500.0,4.0841,4.0932,4.0567,4.0749,88500.0
2011-07-12 11:00:00,4.46,4.5,4.45,4.49,61000.0,4.0749,4.1115,4.0658,4.1023,61000.0
2011-07-12 11:30:00,4.49,4.52,4.49,4.5,41000.0,4.1023,4.1297,4.1023,4.1115,41000.0
2011-07-12 12:00:00,4.5,4.52,4.5,4.51,40000.0,4.1115,4.1297,4.1115,4.1206,40000.0
2011-07-12 12:30:00,4.5,4.51,4.48,4.49,49500.0,4.1115,4.1206,4.0932,4.1023,49500.0
2011-07-12 13:00:00,4.48,4.49,4.48,4.48,31500.0,4.0932,4.1023,4.0932,4.0932,31500.0
2011-07-12 13:30:00,4.48,4.48,4.47,4.47,37000.0,4.0932,4.0932,4.0841,4.0841,37000.0
2011-07-12 14:00:00,4.47,4.52,4.47,4.5,209500.0,4.0841,4.1297,4.0841,4.1115,209500.0
2011-07-12 14:30:00,4.5,4.51,4.45,4.47,210500.0,4.1115,4.1206,4.0658,4.0841,210500.0
2011-07-12 15:00:00,4.47,4.48,4.46,4.47,66500.0,4.0841,4.0932,4.0749,4.0841,66500.0
2011-07-12 15:30:00,4.47,4.49,4.46,4.48,220500.0,4.0841,4.1023,4.0749,4.0932,220500.0
2011-07-13 09:30:00,4.49,4.51,4.46,4.5,60500.0,4.1023,4.1206,4.0749,4.1115,60500.0
2011-07-13 10:00:00,4.49,4.57,4.49,4.56,137500.0,4.1023,4.1754,4.1023,4.1663,137500.0
2011-07-13 10:30:00,4.56,4.59,4.56,4.58,92500.0,4.1663,4.1937,4.1663,4.1846,92500.0
2011-07-13 11:00:00,4.58,4.6,4.58,4.6,50500.0,4.1846,4.2028,4.1846,4.2028,50500.0
2011-07-13 11:30:00,4.6,4.6,4.58,4.58,37000.0,4.2028,4.2028,4.1846,4.1846,37000.0
2011-07-13 12:00:00,4.58,4.59,4.57,4.57,22000.0,4.1846,4.1937,4.1754,4.1754,22000.0
2011-07-13 12:30:00,4.57,4.57,4.56,4.56,13000.0,4.1754,4.1754,4.1663,4.1663,13000.0
2011-07-13 13:00:00,4.55,4.56,4.54,4.54,20000.0,4.1572,4.1663,4.148,4.148,20000.0
2011-07-13 13:30:00,4.55,4.55,4.54,4.54,18500.0,4.1572,4.1572,4.148,4.148,18500.0
2011-07-13 14:00:00,4.54,4.54,4.53,4.53,22500.0,4.148,4.148,4.1389,4.1389,22500.0
2011-07-13 14:30:00,4.53,4.55,4.53,4.55,102500.0,4.1389,4.1572,4.1389,4.1572,102500.0
2011-07-13 15:00:00,4.55,4.55,4.53,4.54,401000.0,4.1572,4.1572,4.1389,4.148,401000.0
2011-07-13 15:30:00,4.54,4.54,4.5,4.5,478000.0,4.148,4.148,4.1115,4.1115,478000.0
2011-07-14 09:30:00,4.51,4.52,4.47,4.52,25000.0,4.1206,4.1297,4.0841,4.1297,25000.0
2011-07-14 10:00:00,4.52,4.53,4.51,4.53,26500.0,4.1297,4.1389,4.1206,4.1389,26500.0
2011-07-14 10:30:00,4.52,4.52,4.48,4.48,15500.0,4.1297,4.1297,4.0932,4.0932,15500.0
2011-07-14 11:00:00,4.48,4.49,4.48,4.48,34000.0,4.0932,4.1023,4.0932,4.0932,34000.0
2011-07-14 11:30:00,4.48,4.48,4.46,4.46,29500.0,4.0932,4.0932,4.0749,4.0749,29500.0
2011-07-14 12:00:00,4.46,4.47,4.44,4.45,25500.0,4.0749,4.0841,4.0567,4.0658,25500.0
2011-07-14 12:30:00,4.45,4.45,4.42,4.42,47000.0,4.0658,4.0658,4.0384,4.0384,47000.0
2011-07-14 13:00:00,4.42,4.42,4.39,4.4,65000.0,4.0384,4.0384,4.011,4.0201,65000.0
2011-07-14 13:30:00,4.4,4.42,4.4,4.41,121500.0,4.0201,4.0384,4.0201,4.0292,121500.0
2011-07-14 14:00:00,4.41,4.42,4.39,4.39,81500.0,4.0292,4.0384,4.011,4.011,81500.0
2011-07-14 14:30:00,4.4,4.4,4.38,4.38,61500.0,4.0201,4.0201,4.0018,4.0018,61500.0
2011-07-14 15:00:00,4.38,4.39,4.38,4.38,40000.0,4.0018,4.011,4.0018,4.0018,40000.0
2011-07-14 15:30:00,4.38,4.4,4.38,4.39,145000.0,4.0018,4.0201,4.0018,4.011,145000.0
2011-07-15 09:30:00,4.39,4.46,4.39,4.42,378000.0,4.011,4.0749,4.011,4.0384,378000.0
2011-07-15 10:00:00,4.43,4.45,4.41,4.42,144000.0,4.0475,4.0658,4.0292,4.0384,144000.0
2011-07-15 10:30:00,4.42,4.42,4.4,4.41,75500.0,4.0384,4.0384,4.0201,4.0292,75500.0
2011-07-15 11:00:00,4.41,4.43,4.41,4.42,73000.0,4.0292,4.0475,4.0292,4.0384,73000.0
2011-07-15 11:30:00,4.41,4.41,4.39,4.4,207500.0,4.0292,4.0292,4.011,4.0201,207500.0
2011-07-15 12:00:00,4.4,4.4,4.38,4.39,62500.0,4.0201,4.0201,4.0018,4.011,62500.0
2011-07-15 12:30:00,4.39,4.39,4.38,4.39,28000.0,4.011,4.011,4.0018,4.011,28000.0
2011-07-15 13:00:00,4.39,4.39,4.38,4.39,54500.0,4.011,4.011,4.0018,4.011,54500.0
2011-07-15 13:30:00,4.39,4.39,4.37,4.38,70500.0,4.011,4.011,3.9927,4.0018,70500.0
2011-07-15 14:00:00,4.38,4.39,4.37,4.38,43000.0,4.0018,4.011,3.9927,4.0018,43000.0
2011-07-15 14:30:00,4.38,4.38,4.36,4.36,71000.0,4.0018,4.0018,3.9836,3.9836,71000.0
2011-07-15 15:00:00,4.36,4.39,4.35,4.38,162000.0,3.9836,4.011,3.9744,4.0018,162000.0
2011-07-15 15:30:00,4.39,4.4,4.38,4.4,148000.0,4.011,4.0201,4.0018,4.0201,148000.0
2011-07-18 09:30:00,4.38,4.39,4.35,4.36,29500.0,4.0018,4.011,3.9744,3.9836,29500.0
2011-07-18 10:00:00,4.36,4.36,4.34,4.35,20000.0,3.9836,3.9836,3.9653,3.9744,20000.0
2011-07-18 10:30:00,4.34,4.34,4.31,4.33,41500.0,3.9653,3.9653,3.9379,3.9562,41500.0
2011-07-18 11:00:00,4.33,4.34,4.32,4.33,31500.0,3.9562,3.9653,3.947,3.9562,31500.0
2011-07-18 11:30:00,4.32,4.33,4.32,4.32,34000.0,3.947,3.9562,3.947,3.947,34000.0
2011-07-18 12:00:00,4.32,4.32,4.31,4.31,47500.0,3.947,3.947,3.9379,3.9379,47500.0
2011-07-18 12:30:00,4.31,4.33,4.31,4.33,34500.0,3.9379,3.9562,3.9379,3.9562,34500.0
2011-07-18 13:00:00,4.33,4.34,4.33,4.34,34500.0,3.9562,3.9653,3.9562,3.9653,34500.0
2011-07-18 13:30:00,4.34,4.36,4.34,4.36,64500.0,3.9653,3.9836,3.9653,3.9836,64500.0
2011-07-18 14:00:00,4.36,4.36,4.35,4.35,39000.0,3.9836,3.9836,3.9744,3.9744,39000.0
2011-07-18 14:30:00,4.34,4.34,4.33,4.34,67000.0,3.9653,3.9653,3.9562,3.9653,67000.0
2011-07-18 15:00:00,4.34,4.34,4.32,4.34,76000.0,3.9653,3.9653,3.947,3.9653,76000.0
2011-07-18 15:30:00,4.34,4.34,4.32,4.33,136500.0,3.9653,3.9653,3.947,3.9562,136500.0
2011-07-19 09:30:00,4.37,4.4,4.36,4.38,40000.0,3.9927,4.0201,3.9836,4.0018,40000.0
2011-07-19 10:00:00,4.38,4.39,4.38,4.38,67000.0,4.0018,4.011,4.0018,4.0018,67000.0
2011-07-19 10:30:00,4.38,4.39,4.36,4.37,57000.0,4.0018,4.011,3.9836,3.9927,57000.0
2011-07-19 11:00:00,4.36,4.37,4.36,4.36,47500.0,3.9836,3.9927,3.9836,3.9836,47500.0
2011-07-19 11:30:00,4.36,4.36,4.34,4.35,68000.0,3.9836,3.9836,3.9653,3.9744,68000.0
2011-07-19 12:00:00,4.35,4.36,4.34,4.34,27500.0,3.9744,3.9836,3.9653,3.9653,27500.0
2011-07-19 12:30:00,4.34,4.35,4.33,4.34,67000.0,3.9653,3.9744,3.9562,3.9653,67000.0
2011-07-19 13:00:00,4.34,4.36,4.34,4.35,16000.0,3.9653,3.9836,3.9653,3.9744,16000.0
2011-07-19 13:30:00,4.36,4.38,4.35,4.38,36000.0,3.9836,4.0018,3.9744,4.0018,36000.0
2011-07-19 14:00:00,4.38,4.4,4.38,4.4,30500.0,4.0018,4.0201,4.0018,4.0201,30500.0
2011-07-19 14:30:00,4.4,4.44,4.4,4.44,78500.0,4.0201,4.0567,4.0201,4.0567,78500.0
2011-07-19 15:00:00,4.44,4.45,4.43,4.44,80000.0,4.0567,4.0658,4.0475,4.0567,80000.0
2011-07-19 15:30:00,4.44,4.44,4.43,4.43,143000.0,4.0567,4.0567,4.0475,4.0475,143000.0
2011-07-20 09:30:00,4.46,4.46,4.41,4.42,27000.0,4.0749,4.0749,4.0292,4.0384,27000.0
2011-07-20 10:00:00,4.42,4.42,4.4,4.42,36500.0,4.0384,4.0384,4.0201,4.0384,36500.0
2011-07-20 10:30:00,4.43,4.43,4.42,4.43,58000.0,4.0475,4.0475,4.0384,4.0475,58000.0
2011-07-20 11:00:00,4.43,4.43,4.41,4.42,33000.0,4.0475,4.0475,4.0292,4.0384,33000.0
2011-07-20 11:30:00,4.41,4.42,4.41,4.41,40500.0,4.0292,4.0384,4.0292,4.0292,40500.0
2011-07-20 12:00:00,4.41,4.42,4.41,4.41,14000.0,4.0292,4.0384,4.0292,4.0292,14000.0
2011-07-20 12:30:00,4.41,4.42,4.41,4.42,17000.0,4.0292,4.0384,4.0292,4.0384,17000.0
2011-07-20 13:00:00,4.42,4.46,4.42,4.46,312500.0,4.0384,4.0749,4.0384,4.0749,312500.0
2011-07-20 13:30:00,4.46,4.48,4.45,4.48,100000.0,4.0749,4.0932,4.0658,4.0932,100000.0
2011-07-20 14:00:00,4.48,4.49,4.47,4.49,37500.0,4.0932,4.1023,4.0841,4.1023,37500.0
2011-07-20 14:30:00,4.49,4.5,4.48,4.48,112000.0,4.1023,4.1115,4.0932,4.0932,112000.0
2011-07-20 15:00:00,4.48,4.49,4.46,4.46,119000.0,4.0932,4.1023,4.0749,4.0749,119000.0
2011-07-20 15:30:00,4.45,4.46,4.45,4.46,143500.0,4.0658,4.0749,4.0658,4.0749,143500.0
2011-07-21 09:30:00,4.48,4.52,4.47,4.49,131500.0,4.0932,4.1297,4.0841,4.1023,131500.0
2011-07-21 10:00:00,4.5,4.55,4.49,4.55,107500.0,4.1115,4.1572,4.1023,4.1572,107500.0
2011-07-21 10:30:00,4.55,4.58,4.55,4.56,145000.0,4.1572,4.1846,4.1572,4.1663,145000.0
2011-07-21 11:00:00,4.56,4.56,4.54,4.55,45500.0,4.1663,4.1663,4.148,4.1572,45500.0
2011-07-21 11:30:00,4.55,4.55,4.53,4.55,43000.0,4.1572,4.1572,4.1389,4.1572,43000.0
2011-07-21 12:00:00,4.55,4.56,4.55,4.56,38000.0,4.1572,4.1663,4.1572,4.1663,38000.0
2011-07-21 12:30:00,4.56,4.6,4.55,4.58,67500.0,4.1663,4.2028,4.1572,4.1846,67500.0
2011-07-21 13:00:00,4.58,4.6,4.58,4.6,86500.0,4.1846,4.2028,4.1846,4.2028,86500.0
2011-07-21 13:30:00,4.59,4.6,4.59,4.6,98000.0,4.1937,4.2028,4.1937,4.2028,98000.0
2011-07-21 14:00:00,4.6,4.61,4.59,4.6,237000.0,4.2028,4.212,4.1937,4.2028,237000.0
2011-07-21 14:30:00,4.6,4.63,4.6,4.62,137000.0,4.2028,4.2303,4.2028,4.2211,137000.0
2011-07-21 15:00:00,4.62,4.63,4.62,4.63,125000.0,4.2211,4.2303,4.2211,4.2303,125000.0
2011-07-21 15:30:00,4.63,4.63,4.6,4.61,195500.0,4.2303,4.2303,4.2028,4.212,195500.0
2011-07-22 09:30:00,4.61,4.64,4.59,4.6,88000.0,4.212,4.2394,4.1937,4.2028,88000.0
2011-07-22 10:00:00,4.59,4.62,4.59,4.61,51500.0,4.1937,4.2211,4.1937,4.212,51500.0
2011-07-22 10:30:00,4.61,4.62,4.61,4.62,60500.0,4.212,4.2211,4.212,4.2211,60500.0
2011-07-22 11:00:00,4.62,4.63,4.6,4.61,55500.0,4.2211,4.2303,4.2028,4.212,55500.0
2011-07-22 11:30:00,4.61,4.63,4.61,4.62,42000.0,4.212,4.2303,4.212,4.2211,42000.0
2011-07-22 12:00:00,4.62,4.65,4.61,4.64,64000.0,4.2211,4.2485,4.212,4.2394,64000.0
2011-07-22 12:30:00,4.64,4.65,4.63,4.64,58500.0,4.2394,4.2485,4.2303,4.2394,58500.0
2011-07-22 13:00:00,4.64,4.64,4.63,4.64,36000.0,4.2394,4.2394,4.2303,4.2394,36000.0
2011-07-22 13:30:00,4.64,4.64,4.63,4.63,33500.0,4.2394,4.2394,4.2303,4.2303,33500.0
2011-07-22 14:00:00,4.63,4.65,4.6,4.65,202000.0,4.2303,4.2485,4.2028,4.2485,202000.0
2011-07-22 14:30:00,4.65,4.65,4.65,4.65,28000.0,4.2485,4.2485,4.2485,4.2485,28000.0
2011-07-22 15:00:00,4.65,4.65,4.64,4.65,45500.0,4.2485,4.2485,4.2394,4.2485,45500.0
2011-07-22 15:30:00,4.64,4.64,4.62,4.63,213000.0,4.2394,4.2394,4.2211,4.2303,213000.0
2011-07-25 09:30:00,4.56,4.59,4.55,4.59,53500.0,4.1663,4.1937,4.1572,4.1937,53500.0
2011-07-25 10:00:00,4.59,4.6,4.58,4.59,24000.0,4.1937,4.2028,4.1846,4.1937,24000.0
2011-07-25 10:30:00,4.59,4.59,4.56,4.56,68500.0,4.1937,4.1937,4.1663,4.1663,68500.0
2011-07-25 11:00:00,4.57,4.57,4.55,4.55,53500.0,4.1754,4.1754,4.1572,4.1572,53500.0
2011-07-25 11:30:00,4.55,4.56,4.55,4.55,48000.0,4.1572,4.1663,4.1572,4.1572,48000.0
2011-07-25 12:00:00,4.56,4.57,4.55,4.57,22000.0,4.1663,4.1754,4.1572,4.1754,22000.0
2011-07-25 12:30:00,4.57,4.58,4.57,4.57,22000.0,4.1754,4.1846,4.1754,4.1754,22000.0
2011-07-25 13:00:00,4.57,4.58,4.57,4.57,18000.0,4.1754,4.1846,4.1754,4.1754,18000.0
2011-07-25 13:30:00,4.58,4.59,4.58,4.59,22000.0,4.1846,4.1937,4.1846,4.1937,22000.0
2011-07-25 14:00:00,4.59,4.61,4.59,4.6,14500.0,4.1937,4.212,4.1937,4.2028,14500.0
2011-07-25 14:30:00,4.6,4.6,4.59,4.59,32500.0,4.2028,4.2028,4.1937,4.1937,32500.0
2011-07-25 15:00:00,4.59,4.59,4.57,4.57,38000.0,4.1937,4.1937,4.1754,4.1754,38000.0
2011-07-25 15:30:00,4.57,4.59,4.56,4.57,207000.0,4.1754,4.1937,4.1663,4.1754,207000.0
2011-07-26 09:30:00,4.57,4.57,4.51,4.51,32500.0,4.1754,4.1754,4.1206,4.1206,32500.0
2011-07-26 10:00:00,4.52,4.52,4.48,4.5,25500.0,4.1297,4.1297,4.0932,4.1115,25500.0
2011-07-26 10:30:00,4.5,4.52,4.48,4.52,28000.0,4.1115,4.1297,4.0932,4.1297,28000.0
2011-07-26 11:00:00,4.52,4.55,4.52,4.54,20000.0,4.1297,4.1572,4.1297,4.148,20000.0
2011-07-26 11:30:00,4.54,4.54,4.51,4.52,13000.0,4.148,4.148,4.1206,4.1297,13000.0
2011-07-26 12:00:00,4.51,4.52,4.5,4.51,49500.0,4.1206,4.1297,4.1115,4.1206,49500.0
2011-07-26 12:30:00,4.51,4.51,4.49,4.5,25500.0,4.1206,4.1206,4.1023,4.1115,25500.0
2011-07-26 13:00:00,4.51,4.51,4.5,4.5,34000.0,4.1206,4.1206,4.1115,4.1115,34000.0
2011-07-26 13:30:00,4.5,4.5,4.49,4.49,11000.0,4.1115,4.1115,4.1023,4.1023,11000.0
2011-07-26 14:00:00,4.49,4.51,4.49,4.5,21500.0,4.1023,4.1206,4.1023,4.1115,21500.0
2011-07-26 14:30:00,4.5,4.51,4.49,4.5,73000.0,4.1115,4.1206,4.1023,4.1115,73000.0
2011-07-26 15:00:00,4.5,4.51,4.49,4.5,295000.0,4.1115,4.1206,4.1023,4.1115,295000.0
2011-07-26 15:30:00,4.5,4.5,4.48,4.49,89000.0,4.1115,4.1115,4.0932,4.1023,89000.0
2011-07-27 09:30:00,4.47,4.49,4.4,4.41,66000.0,4.0841,4.1023,4.0201,4.0292,66000.0
2011-07-27 10:00:00,4.41,4.41,4.38,4.38,36000.0,4.0292,4.0292,4.0018,4.0018,36000.0
2011-07-27 10:30:00,4.38,4.41,4.37,4.4,43500.0,4.0018,4.0292,3.9927,4.0201,43500.0
2011-07-27 11:00:00,4.39,4.41,4.39,4.41,17500.0,4.011,4.0292,4.011,4.0292,17500.0
2011-07-27 11:30:00,4.41,4.42,4.37,4.37,23000.0,4.0292,4.0384,3.9927,3.9927,23000.0
2011-07-27 12:00:00,4.38,4.39,4.37,4.39,36000.0,4.0018,4.011,3.9927,4.011,36000.0
2011-07-27 12:30:00,4.39,4.4,4.39,4.39,21500.0,4.011,4.0201,4.011,4.011,21500.0
2011-07-27 13:00:00,4.39,4.41,4.39,4.39,61500.0,4.011,4.0292,4.011,4.011,61500.0
2011-07-27 13:30:00,4.39,4.4,4.39,4.4,17500.0,4.011,4.0201,4.011,4.0201,17500.0
2011-07-27 14:00:00,4.4,4.4,4.38,4.39,53000.0,4.0201,4.0201,4.0018,4.011,53000.0
2011-07-27 14:30:00,4.39,4.4,4.38,4.4,105500.0,4.011,4.0201,4.0018,4.0201,105500.0
2011-07-27 15:00:00,4.41,4.41,4.4,4.4,96000.0,4.0292,4.0292,4.0201,4.0201,96000.0
2011-07-27 15:30:00,4.4,4.41,4.4,4.4,393500.0,4.0201,4.0292,4.0201,4.0201,393500.0
2011-07-28 09:30:00,4.39,4.4,4.37,4.39,120000.0,4.011,4.0201,3.9927,4.011,120000.0
2011-07-28 10:00:00,4.39,4.41,4.38,4.4,19500.0,4.011,4.0292,4.0018,4.0201,19500.0
2011-07-28 10:30:00,4.41,4.43,4.4,4.41,21500.0,4.0292,4.0475,4.0201,4.0292,21500.0
2011-07-28 11:00:00,4.41,4.43,4.41,4.43,17000.0,4.0292,4.0475,4.0292,4.0475,17000.0
2011-07-28 11:30:00,4.43,4.43,4.42,4.43,14000.0,4.0475,4.0475,4.0384,4.0475,14000.0
2011-07-28 12:00:00,4.43,4.44,4.42,4.43,20000.0,4.0475,4.0567,4.0384,4.0475,20000.0
2011-07-28 12:30:00,4.43,4.43,4.41,4.41,15000.0,4.0475,4.0475,4.0292,4.0292,15000.0
2011-07-28 13:00:00,4.41,4.41,4.4,4.4,13500.0,4.0292,4.0292,4.0201,4.0201,13500.0
2011-07-28 13:30:00,4.4,4.41,4.4,4.41,19500.0,4.0201,4.0292,4.0201,4.0292,19500.0
2011-07-28 14:00:00,4.41,4.41,4.4,4.4,167000.0,4.0292,4.0292,4.0201,4.0201,167000.0
2011-07-28 14:30:00,4.4,4.41,4.4,4.41,60000.0,4.0201,4.0292,4.0201,4.0292,60000.0
2011-07-28 15:00:00,4.41,4.41,4.4,4.4,63500.0,4.0292,4.0292,4.0201,4.0201,63500.0
2011-07-28 15:30:00,4.4,4.4,4.39,4.4,314000.0,4.0201,4.0201,4.011,4.0201,314000.0
2011-07-29 09:30:00,4.37,4.42,4.35,4.42,152000.0,3.9927,4.0384,3.9744,4.0384,152000.0
2011-07-29 10:00:00,4.41,4.41,4.4,4.41,150000.0,4.0292,4.0292,4.0201,4.0292,150000.0
2011-07-29 10:30:00,4.41,4.45,4.4,4.45,85000.0,4.0292,4.0658,4.0201,4.0658,85000.0
2011-07-29 11:00:00,4.44,4.47,4.43,4.44,26000.0,4.0567,4.0841,4.0475,4.0567,26000.0
2011-07-29 11:30:00,4.43,4.43,4.42,4.42,11000.0,4.0475,4.0475,4.0384,4.0384,11000.0
2011-07-29 12:00:00,4.42,4.42,4.4,4.4,43500.0,4.0384,4.0384,4.0201,4.0201,43500.0
2011-07-29 12:30:00,4.4,4.42,4.4,4.41,17000.0,4.0201,4.0384,4.0201,4.0292,17000.0
2011-07-29 13:00:00,4.41,4.42,4.41,4.41,7500.0,4.0292,4.0384,4.0292,4.0292,7500.0
2011-07-29 13:30:00,4.41,4.42,4.4,4.41,46500.0,4.0292,4.0384,4.0201,4.0292,46500.0
2011-07-29 14:00:00,4.41,4.42,4.4,4.4,41500.0,4.0292,4.0384,4.0201,4.0201,41500.0
2011-07-29 14:30:00,4.4,4.41,4.4,4.4,90000.0,4.0201,4.0292,4.0201,4.0201,90000.0
2011-07-29 15:00:00,4.4,4.41,4.4,4.4,81500.0,4.0201,4.0292,4.0201,4.0201,81500.0
2011-07-29 15:30:00,4.4,4.4,4.39,4.4,430500.0,4.0201,4.0201,4.011,4.0201,430500.0
2011-08-01 09:30:00,4.44,4.46,4.39,4.41,39000.0,4.0567,4.0749,4.011,4.0292,39000.0
2011-08-01 10:00:00,4.41,4.41,4.36,4.4,95500.0,4.0292,4.0292,3.9836,4.0201,95500.0
2011-08-01 10:30:00,4.4,4.41,4.39,4.39,43000.0,4.0201,4.0292,4.011,4.011,43000.0
2011-08-01 11:00:00,4.39,4.4,4.36,4.38,126500.0,4.011,4.0201,3.9836,4.0018,126500.0
2011-08-01 11:30:00,4.38,4.39,4.35,4.36,114500.0,4.0018,4.011,3.9744,3.9836,114500.0
2011-08-01 12:00:00,4.36,4.37,4.34,4.36,122500.0,3.9836,3.9927,3.9653,3.9836,122500.0
2011-08-01 12:30:00,4.36,4.38,4.34,4.37,70000.0,3.9836,4.0018,3.9653,3.9927,70000.0
2011-08-01 13:00:00,4.37,4.38,4.35,4.38,93000.0,3.9927,4.0018,3.9744,4.0018,93000.0
2011-08-01 13:30:00,4.38,4.38,4.36,4.37,72500.0,4.0018,4.0018,3.9836,3.9927,72500.0
2011-08-01 14:00:00,4.37,4.37,4.33,4.34,27000.0,3.9927,3.9927,3.9562,3.9653,27000.0
2011-08-01 14:30:00,4.34,4.35,4.32,4.35,81500.0,3.9653,3.9744,3.947,3.9744,81500.0
2011-08-01 15:00:00,4.35,4.39,4.35,4.37,107500.0,3.9744,4.011,3.9744,3.9927,107500.0
2011-08-01 15:30:00,4.37,4.37,4.35,4.37,127500.0,3.9927,3.9927,3.9744,3.9927,127500.0
2011-08-02 09:30:00,4.35,4.41,4.35,4.4,63500.0,3.9744,4.0292,3.9744,4.0201,63500.0
2011-08-02 10:00:00,4.4,4.43,4.38,4.38,47000.0,4.0201,4.0475,4.0018,4.0018,47000.0
2011-08-02 10:30:00,4.38,4.38,4.34,4.35,219000.0,4.0018,4.0018,3.9653,3.9744,219000.0
2011-08-02 11:00:00,4.35,4.35,4.33,4.35,25000.0,3.9744,3.9744,3.9562,3.9744,25000.0
2011-08-02 11:30:00,4.35,4.35,4.33,4.33,27500.0,3.9744,3.9744,3.9562,3.9562,27500.0
2011-08-02 12:00:00,4.33,4.34,4.31,4.33,84000.0,3.9562,3.9653,3.9379,3.9562,84000.0
2011-08-02 12:30:00,4.33,4.33,4.26,4.29,210000.0,3.9562,3.9562,3.8922,3.9196,210000.0
2011-08-02 13:00:00,4.28,4.29,4.26,4.26,113500.0,3.9105,3.9196,3.8922,3.8922,113500.0
2011-08-02 13:30:00,4.26,4.26,4.22,4.23,91500.0,3.8922,3.8922,3.8557,3.8648,91500.0
2011-08-02 14:00:00,4.22,4.25,4.22,4.23,57000.0,3.8557,3.8831,3.8557,3.8648,57000.0
2011-08-02 14:30:00,4.22,4.26,4.22,4.26,60500.0,3.8557,3.8922,3.8557,3.8922,60500.0
2011-08-02 15:00:00,4.26,4.27,4.23,4.23,76000.0,3.8922,3.9013,3.8648,3.8648,76000.0
2011-08-02 15:30:00,4.23,4.24,4.18,4.19,305000.0,3.8648,3.8739,3.8191,3.8282,305000.0
2011-08-03 09:30:00,4.11,4.21,4.1,4.12,184000.0,3.7551,3.8465,3.746,3.7643,184000.0
2011-08-03 10:00:00,4.12,4.14,4.06,4.08,113000.0,3.7643,3.7826,3.7095,3.7277,113000.0
2011-08-03 10:30:00,4.07,4.07,4.02,4.07,189000.0,3.7186,3.7186,3.6729,3.7186,189000.0
2011-08-03 11:00:00,4.07,4.07,4.03,4.03,443000.0,3.7186,3.7186,3.6821,3.6821,443000.0
2011-08-03 11:30:00,4.03,4.11,4.03,4.09,360500.0,3.6821,3.7551,3.6821,3.7369,360500.0
2011-08-03 12:00:00,4.09,4.1,4.08,4.1,260500.0,3.7369,3.746,3.7277,3.746,260500.0
2011-08-03 12:30:00,4.1,4.12,4.1,4.11,84500.0,3.746,3.7643,3.746,3.7551,84500.0
2011-08-03 13:00:00,4.11,4.11,4.1,4.11,83000.0,3.7551,3.7551,3.746,3.7551,83000.0
2011-08-03 13:30:00,4.11,4.17,4.11,4.12,243500.0,3.7551,3.81,3.7551,3.7643,243500.0
2011-08-03 14:00:00,4.12,4.12,4.11,4.12,103500.0,3.7643,3.7643,3.7551,3.7643,103500.0
2011-08-03 14:30:00,4.12,4.15,4.11,4.14,108500.0,3.7643,3.7917,3.7551,3.7826,108500.0
2011-08-03 15:00:00,4.14,4.16,4.13,4.14,162000.0,3.7826,3.8008,3.7734,3.7826,162000.0
2011-08-03 15:30:00,4.15,4.17,4.12,4.16,296000.0,3.7917,3.81,3.7643,3.8008,296000.0
2011-08-04 09:30:00,4.5,4.52,4.22,4.29,263000.0,4.1115,4.1297,3.8557,3.9196,263000.0
2011-08-04 10:00:00,4.29,4.31,4.23,4.27,234000.0,3.9196,3.9379,3.8648,3.9013,234000.0
2011-08-04 10:30:00,4.28,4.31,4.25,4.3,338000.0,3.9105,3.9379,3.8831,3.9287,338000.0
2011-08-04 11:00:00,4.3,4.41,4.27,4.39,259000.0,3.9287,4.0292,3.9013,4.011,259000.0
2011-08-04 11:30:00,4.38,4.42,4.38,4.4,153500.0,4.0018,4.0384,4.0018,4.0201,153500.0
2011-08-04 12:00:00,4.4,4.47,4.38,4.43,299000.0,4.0201,4.0841,4.0018,4.0475,299000.0
2011-08-04 12:30:00,4.44,4.44,4.4,4.4,155000.0,4.0567,4.0567,4.0201,4.0201,155000.0
2011-08-04 13:00:00,4.4,4.43,4.39,4.43,321000.0,4.0201,4.0475,4.011,4.0475,321000.0
2011-08-04 13:30:00,4.43,4.43,4.32,4.34,265500.0,4.0475,4.0475,3.947,3.9653,265500.0
2011-08-04 14:00:00,4.34,4.35,4.32,4.35,181000.0,3.9653,3.9744,3.947,3.9744,181000.0
2011-08-04 14:30:00,4.35,4.41,4.34,4.35,538500.0,3.9744,4.0292,3.9653,3.9744,538500.0
2011-08-04 15:00:00,4.35,4.35,4.28,4.28,234000.0,3.9744,3.9744,3.9105,3.9105,234000.0
2011-08-04 15:30:00,4.28,4.3,4.23,4.24,643000.0,3.9105,3.9287,3.8648,3.8739,643000.0
2011-08-05 09:30:00,4.3,4.32,4.1,4.12,410500.0,3.9287,3.947,3.746,3.7643,410500.0
2011-08-05 10:00:00,4.13,4.17,4.07,4.07,457000.0,3.7734,3.81,3.7186,3.7186,457000.0
2011-08-05 10:30:00,4.07,4.1,4.02,4.1,463000.0,3.7186,3.746,3.6729,3.746,463000.0
2011-08-05 11:00:00,4.11,4.12,4.04,4.05,220000.0,3.7551,3.7643,3.6912,3.7003,220000.0
2011-08-05 11:30:00,4.04,4.06,3.98,4.01,115500.0,3.6912,3.7095,3.6364,3.6638,115500.0
2011-08-05 12:00:00,4.01,4.12,4.0,4.05,171000.0,3.6638,3.7643,3.6546,3.7003,171000.0
2011-08-05 12:30:00,4.05,4.14,4.05,4.12,120000.0,3.7003,3.7826,3.7003,3.7643,120000.0
2011-08-05 13:00:00,4.12,4.15,4.09,4.13,86500.0,3.7643,3.7917,3.7369,3.7734,86500.0
2011-08-05 13:30:00,4.13,4.14,4.09,4.1,111500.0,3.7734,3.7826,3.7369,3.746,111500.0
2011-08-05 14:00:00,4.1,4.1,4.04,4.06,95500.0,3.746,3.746,3.6912,3.7095,95500.0
2011-08-05 14:30:00,4.06,4.08,4.04,4.04,244000.0,3.7095,3.7277,3.6912,3.6912,244000.0
2011-08-05 15:00:00,4.04,4.07,3.99,4.02,258000.0,3.6912,3.7186,3.6455,3.6729,258000.0
2011-08-05 15:30:00,4.02,4.06,4.01,4.01,455500.0,3.6729,3.7095,3.6638,3.6638,455500.0
2011-08-08 09:30:00,3.92,4.08,3.92,4.0,335500.0,3.5816,3.7277,3.5816,3.6546,335500.0
2011-08-08 10:00:00,4.01,4.04,3.97,3.98,355500.0,3.6638,3.6912,3.6272,3.6364,355500.0
2011-08-08 10:30:00,3.99,4.05,3.98,4.02,228000.0,3.6455,3.7003,3.6364,3.6729,228000.0
2011-08-08 11:00:00,4.03,4.03,3.96,3.96,201500.0,3.6821,3.6821,3.6181,3.6181,201500.0
2011-08-08 11:30:00,3.96,3.96,3.93,3.94,82500.0,3.6181,3.6181,3.5907,3.5998,82500.0
2011-08-08 12:00:00,3.94,3.95,3.91,3.92,98500.0,3.5998,3.609,3.5724,3.5816,98500.0
2011-08-08 12:30:00,3.92,3.92,3.87,3.87,92000.0,3.5816,3.5816,3.5359,3.5359,92000.0
2011-08-08 13:00:00,3.86,3.9,3.86,3.89,107500.0,3.5267,3.5633,3.5267,3.5541,107500.0
2011-08-08 13:30:00,3.89,3.9,3.87,3.87,129500.0,3.5541,3.5633,3.5359,3.5359,129500.0
2011-08-08 14:00:00,3.87,3.9,3.83,3.86,105500.0,3.5359,3.5633,3.4993,3.5267,105500.0
2011-08-08 14:30:00,3.85,3.9,3.83,3.84,126000.0,3.5176,3.5633,3.4993,3.5085,126000.0
2011-08-08 15:00:00,3.83,3.9,3.83,3.86,174000.0,3.4993,3.5633,3.4993,3.5267,174000.0
2011-08-08 15:30:00,3.85,3.87,3.71,3.71,874000.0,3.5176,3.5359,3.3897,3.3897,874000.0
2011-08-09 09:30:00,3.78,3.78,3.59,3.71,372500.0,3.4536,3.4536,3.28,3.3897,372500.0
2011-08-09 10:00:00,3.72,3.82,3.71,3.82,214500.0,3.3988,3.4902,3.3897,3.4902,214500.0
2011-08-09 10:30:00,3.82,3.86,3.81,3.83,145000.0,3.4902,3.5267,3.481,3.4993,145000.0
2011-08-09 11:00:00,3.83,3.86,3.78,3.86,123000.0,3.4993,3.5267,3.4536,3.5267,123000.0
2011-08-09 11:30:00,3.84,3.87,3.81,3.81,141500.0,3.5085,3.5359,3.481,3.481,141500.0
2011-08-09 12:00:00,3.81,3.82,3.78,3.81,369500.0,3.481,3.4902,3.4536,3.481,369500.0
2011-08-09 12:30:00,3.81,3.82,3.79,3.8,231000.0,3.481,3.4902,3.4628,3.4719,231000.0
2011-08-09 13:00:00,3.8,3.8,3.74,3.77,429000.0,3.4719,3.4719,3.4171,3.4445,429000.0
2011-08-09 13:30:00,3.77,3.78,3.7,3.75,152000.0,3.4445,3.4536,3.3805,3.4262,152000.0
2011-08-09 14:00:00,3.75,3.77,3.64,3.71,228000.0,3.4262,3.4445,3.3257,3.3897,228000.0
2011-08-09 14:30:00,3.71,3.72,3.51,3.63,719000.0,3.3897,3.3988,3.207,3.3166,719000.0
2011-08-09 15:00:00,3.64,3.72,3.61,3.7,247000.0,3.3257,3.3988,3.2983,3.3805,247000.0
2011-08-09 15:30:00,3.71,3.85,3.68,3.84,703000.0,3.3897,3.5176,3.3623,3.5085,703000.0
2011-08-10 09:30:00,3.75,3.94,3.72,3.8,226000.0,3.4262,3.5998,3.3988,3.4719,226000.0
2011-08-10 10:00:00,3.79,3.8,3.74,3.77,207000.0,3.4628,3.4719,3.4171,3.4445,207000.0
2011-08-10 10:30:00,3.77,3.81,3.76,3.78,153500.0,3.4445,3.481,3.4354,3.4536,153500.0
2011-08-10 11:00:00,3.78,3.78,3.73,3.73,104000.0,3.4536,3.4536,3.408,3.408,104000.0
2011-08-10 11:30:00,3.73,3.77,3.72,3.75,86500.0,3.408,3.4445,3.3988,3.4262,86500.0
2011-08-10 12:00:00,3.74,3.76,3.71,3.71,77500.0,3.4171,3.4354,3.3897,3.3897,77500.0
2011-08-10 12:30:00,3.71,3.73,3.68,3.72,105500.0,3.3897,3.408,3.3623,3.3988,105500.0
2011-08-10 13:00:00,3.71,3.73,3.68,3.72,113000.0,3.3897,3.408,3.3623,3.3988,113000.0
2011-08-10 13:30:00,3.71,3.77,3.7,3.75,91000.0,3.3897,3.4445,3.3805,3.4262,91000.0
2011-08-10 14:00:00,3.75,3.79,3.73,3.76,118000.0,3.4262,3.4628,3.408,3.4354,118000.0
2011-08-10 14:30:00,3.76,3.77,3.72,3.72,161000.0,3.4354,3.4445,3.3988,3.3988,161000.0
2011-08-10 15:00:00,3.72,3.74,3.69,3.7,233000.0,3.3988,3.4171,3.3714,3.3805,233000.0
2011-08-10 15:30:00,3.7,3.73,3.64,3.65,633000.0,3.3805,3.408,3.3257,3.3349,633000.0
2011-08-11 09:30:00,3.65,3.78,3.65,3.72,257000.0,3.3349,3.4536,3.3349,3.3988,257000.0
2011-08-11 10:00:00,3.74,3.75,3.68,3.71,110000.0,3.4171,3.4262,3.3623,3.3897,110000.0
2011-08-11 10:30:00,3.72,3.78,3.71,3.73,121000.0,3.3988,3.4536,3.3897,3.408,121000.0
2011-08-11 11:00:00,3.73,3.74,3.69,3.72,59500.0,3.408,3.4171,3.3714,3.3988,59500.0
2011-08-11 11:30:00,3.72,3.73,3.7,3.72,76500.0,3.3988,3.408,3.3805,3.3988,76500.0
2011-08-11 12:00:00,3.72,3.73,3.7,3.71,42000.0,3.3988,3.408,3.3805,3.3897,42000.0
2011-08-11 12:30:00,3.71,3.76,3.71,3.76,40000.0,3.3897,3.4354,3.3897,3.4354,40000.0
2011-08-11 13:00:00,3.76,3.76,3.71,3.75,81000.0,3.4354,3.4354,3.3897,3.4262,81000.0
2011-08-11 13:30:00,3.75,3.76,3.71,3.76,320000.0,3.4262,3.4354,3.3897,3.4354,320000.0
2011-08-11 14:00:00,3.77,3.8,3.76,3.8,40500.0,3.4445,3.4719,3.4354,3.4719,40500.0
2011-08-11 14:30:00,3.81,3.82,3.79,3.8,128000.0,3.481,3.4902,3.4628,3.4719,128000.0
2011-08-11 15:00:00,3.8,3.85,3.79,3.85,102000.0,3.4719,3.5176,3.4628,3.5176,102000.0
2011-08-11 15:30:00,3.84,3.9,3.84,3.85,530000.0,3.5085,3.5633,3.5085,3.5176,530000.0
2011-08-12 09:30:00,3.86,3.91,3.81,3.83,69500.0,3.5267,3.5724,3.481,3.4993,69500.0
2011-08-12 10:00:00,3.82,3.83,3.75,3.82,90000.0,3.4902,3.4993,3.4262,3.4902,90000.0
2011-08-12 10:30:00,3.82,3.84,3.8,3.81,39000.0,3.4902,3.5085,3.4719,3.481,39000.0
2011-08-12 11:00:00,3.81,3.84,3.81,3.82,103000.0,3.481,3.5085,3.481,3.4902,103000.0
2011-08-12 11:30:00,3.81,3.86,3.81,3.85,42500.0,3.481,3.5267,3.481,3.5176,42500.0
2011-08-12 12:00:00,3.85,3.85,3.81,3.82,37500.0,3.5176,3.5176,3.481,3.4902,37500.0
2011-08-12 12:30:00,3.83,3.83,3.8,3.83,71000.0,3.4993,3.4993,3.4719,3.4993,71000.0
2011-08-12 13:00:00,3.83,3.84,3.82,3.84,114500.0,3.4993,3.5085,3.4902,3.5085,114500.0
2011-08-12 13:30:00,3.84,3.86,3.83,3.86,28500.0,3.5085,3.5267,3.4993,3.5267,28500.0
2011-08-12 14:00:00,3.86,3.88,3.84,3.85,76500.0,3.5267,3.545,3.5085,3.5176,76500.0
2011-08-12 14:30:00,3.86,3.86,3.83,3.84,93000.0,3.5267,3.5267,3.4993,3.5085,93000.0
2011-08-12 15:00:00,3.84,3.87,3.83,3.84,77500.0,3.5085,3.5359,3.4993,3.5085,77500.0
2011-08-12 15:30:00,3.84,3.87,3.83,3.87,196000.0,3.5085,3.5359,3.4993,3.5359,196000.0
2011-08-15 09:30:00,3.9,3.94,3.87,3.93,124000.0,3.5633,3.5998,3.5359,3.5907,124000.0
2011-08-15 10:00:00,3.94,3.97,3.92,3.96,48000.0,3.5998,3.6272,3.5816,3.6181,48000.0
2011-08-15 10:30:00,3.96,3.97,3.95,3.96,66500.0,3.6181,3.6272,3.609,3.6181,66500.0
2011-08-15 11:00:00,3.95,3.96,3.91,3.92,39500.0,3.609,3.6181,3.5724,3.5816,39500.0
2011-08-15 11:30:00,3.91,3.94,3.91,3.93,34000.0,3.5724,3.5998,3.5724,3.5907,34000.0
2011-08-15 12:00:00,3.94,3.95,3.93,3.94,72500.0,3.5998,3.609,3.5907,3.5998,72500.0
2011-08-15 12:30:00,3.94,3.97,3.94,3.97,56000.0,3.5998,3.6272,3.5998,3.6272,56000.0
2011-08-15 13:00:00,3.97,3.98,3.96,3.97,74000.0,3.6272,3.6364,3.6181,3.6272,74000.0
2011-08-15 13:30:00,3.97,3.97,3.95,3.96,28000.0,3.6272,3.6272,3.609,3.6181,28000.0
2011-08-15 14:00:00,3.96,3.96,3.94,3.96,34000.0,3.6181,3.6181,3.5998,3.6181,34000.0
2011-08-15 14:30:00,3.96,3.97,3.95,3.97,41000.0,3.6181,3.6272,3.609,3.6272,41000.0
2011-08-15 15:00:00,3.97,3.98,3.96,3.96,60000.0,3.6272,3.6364,3.6181,3.6181,60000.0
2011-08-15 15:30:00,3.96,3.98,3.96,3.98,164000.0,3.6181,3.6364,3.6181,3.6364,164000.0
2011-08-16 09:30:00,3.94,3.94,3.88,3.9,57000.0,3.5998,3.5998,3.545,3.5633,57000.0
2011-08-16 10:00:00,3.89,3.93,3.89,3.93,107000.0,3.5541,3.5907,3.5541,3.5907,107000.0
2011-08-16 10:30:00,3.93,3.95,3.91,3.95,40000.0,3.5907,3.609,3.5724,3.609,40000.0
2011-08-16 11:00:00,3.94,3.95,3.93,3.95,43000.0,3.5998,3.609,3.5907,3.609,43000.0
2011-08-16 11:30:00,3.95,3.96,3.94,3.95,33500.0,3.609,3.6181,3.5998,3.609,33500.0
2011-08-16 12:00:00,3.95,3.97,3.93,3.93,49000.0,3.609,3.6272,3.5907,3.5907,49000.0
2011-08-16 12:30:00,3.92,3.93,3.91,3.92,49500.0,3.5816,3.5907,3.5724,3.5816,49500.0
2011-08-16 13:00:00,3.92,3.93,3.9,3.92,88000.0,3.5816,3.5907,3.5633,3.5816,88000.0
2011-08-16 13:30:00,3.92,3.95,3.91,3.94,35000.0,3.5816,3.609,3.5724,3.5998,35000.0
2011-08-16 14:00:00,3.94,3.96,3.92,3.92,30000.0,3.5998,3.6181,3.5816,3.5816,30000.0
2011-08-16 14:30:00,3.92,3.92,3.9,3.91,107000.0,3.5816,3.5816,3.5633,3.5724,107000.0
2011-08-16 15:00:00,3.91,3.95,3.91,3.95,67500.0,3.5724,3.609,3.5724,3.609,67500.0
2011-08-16 15:30:00,3.95,3.95,3.91,3.91,336000.0,3.609,3.609,3.5724,3.5724,336000.0
2011-08-17 09:30:00,3.92,3.97,3.9,3.96,69000.0,3.5816,3.6272,3.5633,3.6181,69000.0
2011-08-17 10:00:00,3.96,3.96,3.93,3.93,29500.0,3.6181,3.6181,3.5907,3.5907,29500.0
2011-08-17 10:30:00,3.93,3.94,3.91,3.91,196500.0,3.5907,3.5998,3.5724,3.5724,196500.0
2011-08-17 11:00:00,3.91,3.93,3.9,3.91,36500.0,3.5724,3.5907,3.5633,3.5724,36500.0
2011-08-17 11:30:00,3.91,3.92,3.86,3.87,66000.0,3.5724,3.5816,3.5267,3.5359,66000.0
2011-08-17 12:00:00,3.87,3.88,3.86,3.88,37000.0,3.5359,3.545,3.5267,3.545,37000.0
2011-08-17 12:30:00,3.89,3.89,3.89,3.89,25500.0,3.5541,3.5541,3.5541,3.5541,25500.0
2011-08-17 13:00:00,3.88,3.89,3.87,3.88,43500.0,3.545,3.5541,3.5359,3.545,43500.0
2011-08-17 13:30:00,3.88,3.88,3.87,3.88,60500.0,3.545,3.545,3.5359,3.545,60500.0
2011-08-17 14:00:00,3.88,3.89,3.88,3.88,80000.0,3.545,3.5541,3.545,3.545,80000.0
2011-08-17 14:30:00,3.88,3.9,3.87,3.89,82000.0,3.545,3.5633,3.5359,3.5541,82000.0
2011-08-17 15:00:00,3.89,3.9,3.89,3.9,86500.0,3.5541,3.5633,3.5541,3.5633,86500.0
2011-08-17 15:30:00,3.9,3.9,3.88,3.9,201000.0,3.5633,3.5633,3.545,3.5633,201000.0
2011-08-18 09:30:00,3.8,3.83,3.73,3.75,233500.0,3.4719,3.4993,3.408,3.4262,233500.0
2011-08-18 10:00:00,3.75,3.78,3.67,3.78,187000.0,3.4262,3.4536,3.3531,3.4536,187000.0
2011-08-18 10:30:00,3.78,3.79,3.76,3.77,77000.0,3.4536,3.4628,3.4354,3.4445,77000.0
2011-08-18 11:00:00,3.78,3.78,3.74,3.74,63000.0,3.4536,3.4536,3.4171,3.4171,63000.0
2011-08-18 11:30:00,3.74,3.79,3.74,3.78,77000.0,3.4171,3.4628,3.4171,3.4536,77000.0
2011-08-18 12:00:00,3.78,3.79,3.75,3.77,103000.0,3.4536,3.4628,3.4262,3.4445,103000.0
2011-08-18 12:30:00,3.77,3.78,3.74,3.74,117500.0,3.4445,3.4536,3.4171,3.4171,117500.0
2011-08-18 13:00:00,3.74,3.74,3.71,3.72,108000.0,3.4171,3.4171,3.3897,3.3988,108000.0
2011-08-18 13:30:00,3.72,3.73,3.71,3.73,172000.0,3.3988,3.408,3.3897,3.408,172000.0
2011-08-18 14:00:00,3.73,3.75,3.67,3.71,462000.0,3.408,3.4262,3.3531,3.3897,462000.0
2011-08-18 14:30:00,3.71,3.72,3.67,3.68,351000.0,3.3897,3.3988,3.3531,3.3623,351000.0
2011-08-18 15:00:00,3.68,3.7,3.65,3.7,413500.0,3.3623,3.3805,3.3349,3.3805,413500.0
2011-08-18 15:30:00,3.7,3.71,3.65,3.67,874500.0,3.3805,3.3897,3.3349,3.3531,874500.0
2011-08-19 09:30:00,3.66,3.72,3.6,3.7,203000.0,3.344,3.3988,3.2892,3.3805,203000.0
2011-08-19 10:00:00,3.69,3.74,3.68,3.74,73000.0,3.3714,3.4171,3.3623,3.4171,73000.0
2011-08-19 10:30:00,3.74,3.74,3.69,3.74,171500.0,3.4171,3.4171,3.3714,3.4171,171500.0
2011-08-19 11:00:00,3.72,3.75,3.72,3.74,136000.0,3.3988,3.4262,3.3988,3.4171,136000.0
2011-08-19 11:30:00,3.74,3.74,3.71,3.73,227500.0,3.4171,3.4171,3.3897,3.408,227500.0
2011-08-19 12:00:00,3.74,3.74,3.7,3.71,130500.0,3.4171,3.4171,3.3805,3.3897,130500.0
2011-08-19 12:30:00,3.71,3.74,3.7,3.73,71500.0,3.3897,3.4171,3.3805,3.408,71500.0
2011-08-19 13:00:00,3.73,3.76,3.73,3.74,73000.0,3.408,3.4354,3.408,3.4171,73000.0
2011-08-19 13:30:00,3.74,3.75,3.72,3.74,119000.0,3.4171,3.4262,3.3988,3.4171,119000.0
2011-08-19 14:00:00,3.74,3.74,3.71,3.72,82000.0,3.4171,3.4171,3.3897,3.3988,82000.0
2011-08-19 14:30:00,3.72,3.73,3.69,3.69,75000.0,3.3988,3.408,3.3714,3.3714,75000.0
2011-08-19 15:00:00,3.7,3.71,3.68,3.71,134500.0,3.3805,3.3897,3.3623,3.3897,134500.0
2011-08-19 15:30:00,3.71,3.71,3.68,3.68,524000.0,3.3897,3.3897,3.3623,3.3623,524000.0
2011-08-22 09:30:00,3.78,3.78,3.71,3.72,94000.0,3.4536,3.4536,3.3897,3.3988,94000.0
2011-08-22 10:00:00,3.73,3.74,3.72,3.73,48000.0,3.408,3.4171,3.3988,3.408,48000.0
2011-08-22 10:30:00,3.73,3.74,3.7,3.71,68000.0,3.408,3.4171,3.3805,3.3897,68000.0
2011-08-22 11:00:00,3.71,3.73,3.69,3.73,167000.0,3.3897,3.408,3.3714,3.408,167000.0
2011-08-22 11:30:00,3.73,3.73,3.67,3.69,250000.0,3.408,3.408,3.3531,3.3714,250000.0
2011-08-22 12:00:00,3.69,3.73,3.69,3.71,30000.0,3.3714,3.408,3.3714,3.3897,30000.0
2011-08-22 12:30:00,3.71,3.74,3.7,3.73,15500.0,3.3897,3.4171,3.3805,3.408,15500.0
2011-08-22 13:00:00,3.72,3.73,3.7,3.7,111500.0,3.3988,3.408,3.3805,3.3805,111500.0
2011-08-22 13:30:00,3.7,3.71,3.68,3.7,82000.0,3.3805,3.3897,3.3623,3.3805,82000.0
2011-08-22 14:00:00,3.7,3.71,3.69,3.7,166000.0,3.3805,3.3897,3.3714,3.3805,166000.0
2011-08-22 14:30:00,3.7,3.71,3.69,3.69,48500.0,3.3805,3.3897,3.3714,3.3714,48500.0
2011-08-22 15:00:00,3.69,3.7,3.68,3.7,56500.0,3.3714,3.3805,3.3623,3.3805,56500.0
2011-08-22 15:30:00,3.7,3.7,3.68,3.69,153000.0,3.3805,3.3805,3.3623,3.3714,153000.0
2011-08-23 09:30:00,3.68,3.7,3.64,3.66,125500.0,3.3623,3.3805,3.3257,3.344,125500.0
2011-08-23 10:00:00,3.67,3.7,3.66,3.68,84000.0,3.3531,3.3805,3.344,3.3623,84000.0
2011-08-23 10:30:00,3.69,3.7,3.66,3.66,39000.0,3.3714,3.3805,3.344,3.344,39000.0
2011-08-23 11:00:00,3.67,3.67,3.65,3.67,37000.0,3.3531,3.3531,3.3349,3.3531,37000.0
2011-08-23 11:30:00,3.68,3.72,3.68,3.72,53000.0,3.3623,3.3988,3.3623,3.3988,53000.0
2011-08-23 12:00:00,3.71,3.73,3.71,3.73,37500.0,3.3897,3.408,3.3897,3.408,37500.0
2011-08-23 12:30:00,3.73,3.75,3.72,3.73,61500.0,3.408,3.4262,3.3988,3.408,61500.0
2011-08-23 13:00:00,3.73,3.74,3.71,3.72,91000.0,3.408,3.4171,3.3897,3.3988,91000.0
2011-08-23 13:30:00,3.72,3.74,3.7,3.72,40000.0,3.3988,3.4171,3.3805,3.3988,40000.0
2011-08-23 14:00:00,3.72,3.73,3.71,3.73,66500.0,3.3988,3.408,3.3897,3.408,66500.0
2011-08-23 14:30:00,3.73,3.76,3.73,3.76,49500.0,3.408,3.4354,3.408,3.4354,49500.0
2011-08-23 15:00:00,3.76,3.8,3.76,3.78,130000.0,3.4354,3.4719,3.4354,3.4536,130000.0
2011-08-23 15:30:00,3.78,3.81,3.77,3.8,335000.0,3.4536,3.481,3.4445,3.4719,335000.0
2011-08-24 09:30:00,3.78,3.83,3.77,3.82,84500.0,3.4536,3.4993,3.4445,3.4902,84500.0
2011-08-24 10:00:00,3.83,3.86,3.81,3.84,61500.0,3.4993,3.5267,3.481,3.5085,61500.0
2011-08-24 10:30:00,3.84,3.84,3.81,3.82,25500.0,3.5085,3.5085,3.481,3.4902,25500.0
2011-08-24 11:00:00,3.81,3.84,3.8,3.83,30000.0,3.481,3.5085,3.4719,3.4993,30000.0
2011-08-24 11:30:00,3.82,3.83,3.81,3.82,21500.0,3.4902,3.4993,3.481,3.4902,21500.0
2011-08-24 12:00:00,3.81,3.81,3.78,3.8,21000.0,3.481,3.481,3.4536,3.4719,21000.0
2011-08-24 12:30:00,3.79,3.83,3.79,3.83,15000.0,3.4628,3.4993,3.4628,3.4993,15000.0
2011-08-24 13:00:00,3.82,3.83,3.81,3.82,64500.0,3.4902,3.4993,3.481,3.4902,64500.0
2011-08-24 13:30:00,3.82,3.83,3.81,3.82,46000.0,3.4902,3.4993,3.481,3.4902,46000.0
2011-08-24 14:00:00,3.82,3.82,3.81,3.81,29000.0,3.4902,3.4902,3.481,3.481,29000.0
2011-08-24 14:30:00,3.82,3.84,3.82,3.83,172500.0,3.4902,3.5085,3.4902,3.4993,172500.0
2011-08-24 15:00:00,3.84,3.87,3.83,3.85,72000.0,3.5085,3.5359,3.4993,3.5176,72000.0
2011-08-24 15:30:00,3.85,3.89,3.85,3.88,180500.0,3.5176,3.5541,3.5176,3.545,180500.0
2011-08-25 09:30:00,3.93,3.93,3.82,3.84,301500.0,3.5907,3.5907,3.4902,3.5085,301500.0
2011-08-25 10:00:00,3.84,3.85,3.8,3.82,27000.0,3.5085,3.5176,3.4719,3.4902,27000.0
2011-08-25 10:30:00,3.81,3.82,3.77,3.79,27000.0,3.481,3.4902,3.4445,3.4628,27000.0
2011-08-25 11:00:00,3.79,3.83,3.78,3.82,23500.0,3.4628,3.4993,3.4536,3.4902,23500.0
2011-08-25 11:30:00,3.82,3.82,3.79,3.81,37500.0,3.4902,3.4902,3.4628,3.481,37500.0
2011-08-25 12:00:00,3.81,3.81,3.8,3.8,17500.0,3.481,3.481,3.4719,3.4719,17500.0
2011-08-25 12:30:00,3.8,3.8,3.77,3.79,58500.0,3.4719,3.4719,3.4445,3.4628,58500.0
2011-08-25 13:00:00,3.79,3.81,3.78,3.81,30000.0,3.4628,3.481,3.4536,3.481,30000.0
2011-08-25 13:30:00,3.81,3.83,3.8,3.82,93500.0,3.481,3.4993,3.4719,3.4902,93500.0
2011-08-25 14:00:00,3.82,3.84,3.82,3.83,36500.0,3.4902,3.5085,3.4902,3.4993,36500.0
2011-08-25 14:30:00,3.83,3.84,3.79,3.79,41500.0,3.4993,3.5085,3.4628,3.4628,41500.0
2011-08-25 15:00:00,3.79,3.82,3.78,3.81,122000.0,3.4628,3.4902,3.4536,3.481,122000.0
2011-08-25 15:30:00,3.81,3.82,3.78,3.79,246500.0,3.481,3.4902,3.4536,3.4628,246500.0
2011-08-26 09:30:00,3.76,3.78,3.71,3.73,123000.0,3.4354,3.4536,3.3897,3.408,123000.0
2011-08-26 10:00:00,3.72,3.8,3.69,3.77,81000.0,3.3988,3.4719,3.3714,3.4445,81000.0
2011-08-26 10:30:00,3.76,3.81,3.75,3.77,52000.0,3.4354,3.481,3.4262,3.4445,52000.0
2011-08-26 11:00:00,3.77,3.82,3.76,3.8,34500.0,3.4445,3.4902,3.4354,3.4719,34500.0
2011-08-26 11:30:00,3.8,3.82,3.8,3.81,38000.0,3.4719,3.4902,3.4719,3.481,38000.0
2011-08-26 12:00:00,3.82,3.85,3.82,3.85,39500.0,3.4902,3.5176,3.4902,3.5176,39500.0
2011-08-26 12:30:00,3.86,3.86,3.82,3.82,55500.0,3.5267,3.5267,3.4902,3.4902,55500.0
2011-08-26 13:00:00,3.82,3.85,3.82,3.85,40500.0,3.4902,3.5176,3.4902,3.5176,40500.0
2011-08-26 13:30:00,3.85,3.85,3.83,3.84,48500.0,3.5176,3.5176,3.4993,3.5085,48500.0
2011-08-26 14:00:00,3.84,3.84,3.82,3.82,31500.0,3.5085,3.5085,3.4902,3.4902,31500.0
2011-08-26 14:30:00,3.82,3.84,3.81,3.83,38000.0,3.4902,3.5085,3.481,3.4993,38000.0
2011-08-26 15:00:00,3.83,3.83,3.81,3.81,50500.0,3.4993,3.4993,3.481,3.481,50500.0
2011-08-26 15:30:00,3.81,3.84,3.81,3.84,239000.0,3.481,3.5085,3.481,3.5085,239000.0
2011-08-29 09:30:00,3.88,3.94,3.88,3.94,34500.0,3.545,3.5998,3.545,3.5998,34500.0
2011-08-29 10:00:00,3.93,3.95,3.91,3.92,161500.0,3.5907,3.609,3.5724,3.5816,161500.0
2011-08-29 10:30:00,3.91,3.92,3.91,3.92,37000.0,3.5724,3.5816,3.5724,3.5816,37000.0
2011-08-29 11:00:00,3.92,3.92,3.91,3.92,22500.0,3.5816,3.5816,3.5724,3.5816,22500.0
2011-08-29 11:30:00,3.92,3.94,3.92,3.94,41000.0,3.5816,3.5998,3.5816,3.5998,41000.0
2011-08-29 12:00:00,3.94,3.97,3.94,3.97,26500.0,3.5998,3.6272,3.5998,3.6272,26500.0
2011-08-29 12:30:00,3.97,3.99,3.95,3.98,91000.0,3.6272,3.6455,3.609,3.6364,91000.0
2011-08-29 13:00:00,3.98,3.99,3.97,3.97,102000.0,3.6364,3.6455,3.6272,3.6272,102000.0
2011-08-29 13:30:00,3.97,3.98,3.97,3.98,30000.0,3.6272,3.6364,3.6272,3.6364,30000.0
2011-08-29 14:00:00,3.98,4.0,3.98,4.0,49000.0,3.6364,3.6546,3.6364,3.6546,49000.0
2011-08-29 14:30:00,4.0,4.0,3.99,4.0,52000.0,3.6546,3.6546,3.6455,3.6546,52000.0
2011-08-29 15:00:00,4.0,4.02,4.0,4.02,84500.0,3.6546,3.6729,3.6546,3.6729,84500.0
2011-08-29 15:30:00,4.01,4.02,3.99,4.02,323000.0,3.6638,3.6729,3.6455,3.6729,323000.0
2011-08-30 09:30:00,4.0,4.02,3.98,3.99,76500.0,3.6546,3.6729,3.6364,3.6455,76500.0
2011-08-30 10:00:00,3.99,3.99,3.95,3.98,111500.0,3.6455,3.6455,3.609,3.6364,111500.0
2011-08-30 10:30:00,3.98,4.0,3.98,3.98,99500.0,3.6364,3.6546,3.6364,3.6364,99500.0
2011-08-30 11:00:00,3.98,4.0,3.96,4.0,114000.0,3.6364,3.6546,3.6181,3.6546,114000.0
2011-08-30 11:30:00,4.0,4.05,4.0,4.04,82500.0,3.6546,3.7003,3.6546,3.6912,82500.0
2011-08-30 12:00:00,4.05,4.05,4.03,4.03,74000.0,3.7003,3.7003,3.6821,3.6821,74000.0
2011-08-30 12:30:00,4.03,4.05,4.02,4.03,111500.0,3.6821,3.7003,3.6729,3.6821,111500.0
2011-08-30 13:00:00,4.03,4.05,4.03,4.04,55500.0,3.6821,3.7003,3.6821,3.6912,55500.0
2011-08-30 13:30:00,4.04,4.05,4.03,4.04,67000.0,3.6912,3.7003,3.6821,3.6912,67000.0
2011-08-30 14:00:00,4.05,4.06,4.03,4.04,144000.0,3.7003,3.7095,3.6821,3.6912,144000.0
2011-08-30 14:30:00,4.05,4.06,4.03,4.05,110000.0,3.7003,3.7095,3.6821,3.7003,110000.0
2011-08-30 15:00:00,4.05,4.05,4.04,4.05,123000.0,3.7003,3.7003,3.6912,3.7003,123000.0
2011-08-30 15:30:00,4.05,4.06,4.03,4.03,257000.0,3.7003,3.7095,3.6821,3.6821,257000.0
2011-08-31 09:30:00,4.05,4.06,4.02,4.04,148500.0,3.7003,3.7095,3.6729,3.6912,148500.0
2011-08-31 10:00:00,4.05,4.06,4.02,4.03,136000.0,3.7003,3.7095,3.6729,3.6821,136000.0
2011-08-31 10:30:00,4.03,4.06,4.03,4.05,116000.0,3.6821,3.7095,3.6821,3.7003,116000.0
2011-08-31 11:00:00,4.05,4.05,4.02,4.02,38500.0,3.7003,3.7003,3.6729,3.6729,38500.0
2011-08-31 11:30:00,4.02,4.03,4.0,4.0,43000.0,3.6729,3.6821,3.6546,3.6546,43000.0
2011-08-31 12:00:00,4.0,4.03,3.99,4.03,94000.0,3.6546,3.6821,3.6455,3.6821,94000.0
2011-08-31 12:30:00,4.03,4.04,4.03,4.04,57000.0,3.6821,3.6912,3.6821,3.6912,57000.0
2011-08-31 13:00:00,4.05,4.05,4.02,4.03,33000.0,3.7003,3.7003,3.6729,3.6821,33000.0
2011-08-31 13:30:00,4.03,4.04,4.01,4.01,44500.0,3.6821,3.6912,3.6638,3.6638,44500.0
2011-08-31 14:00:00,4.01,4.02,3.99,4.01,63000.0,3.6638,3.6729,3.6455,3.6638,63000.0
2011-08-31 14:30:00,4.01,4.01,3.96,3.97,106500.0,3.6638,3.6638,3.6181,3.6272,106500.0
2011-08-31 15:00:00,3.97,3.98,3.95,3.95,130500.0,3.6272,3.6364,3.609,3.609,130500.0
2011-08-31 15:30:00,3.96,3.99,3.95,3.98,306500.0,3.6181,3.6455,3.609,3.6364,306500.0
2011-09-01 09:30:00,4.0,4.0,3.93,3.95,81000.0,3.6546,3.6546,3.5907,3.609,81000.0
2011-09-01 10:00:00,3.94,4.01,3.94,3.98,112000.0,3.5998,3.6638,3.5998,3.6364,112000.0
2011-09-01 10:30:00,3.98,3.99,3.95,3.95,35000.0,3.6364,3.6455,3.609,3.609,35000.0
2011-09-01 11:00:00,3.95,3.95,3.92,3.94,46500.0,3.609,3.609,3.5816,3.5998,46500.0
2011-09-01 11:30:00,3.94,3.95,3.92,3.95,52000.0,3.5998,3.609,3.5816,3.609,52000.0
2011-09-01 12:00:00,3.94,3.95,3.93,3.93,25000.0,3.5998,3.609,3.5907,3.5907,25000.0
2011-09-01 12:30:00,3.94,3.94,3.89,3.91,92000.0,3.5998,3.5998,3.5541,3.5724,92000.0
2011-09-01 13:00:00,3.91,3.91,3.89,3.9,96500.0,3.5724,3.5724,3.5541,3.5633,96500.0
2011-09-01 13:30:00,3.9,3.9,3.86,3.86,64000.0,3.5633,3.5633,3.5267,3.5267,64000.0
2011-09-01 14:00:00,3.86,3.89,3.85,3.89,117000.0,3.5267,3.5541,3.5176,3.5541,117000.0
2011-09-01 14:30:00,3.89,3.9,3.88,3.88,56000.0,3.5541,3.5633,3.545,3.545,56000.0
2011-09-01 15:00:00,3.88,3.88,3.84,3.87,184000.0,3.545,3.545,3.5085,3.5359,184000.0
2011-09-01 15:30:00,3.87,3.9,3.85,3.89,397000.0,3.5359,3.5633,3.5176,3.5541,397000.0
2011-09-02 09:30:00,3.81,3.83,3.8,3.81,102500.0,3.481,3.4993,3.4719,3.481,102500.0
2011-09-02 10:00:00,3.82,3.84,3.82,3.82,27500.0,3.4902,3.5085,3.4902,3.4902,27500.0
2011-09-02 10:30:00,3.82,3.82,3.8,3.81,34500.0,3.4902,3.4902,3.4719,3.481,34500.0
2011-09-02 11:00:00,3.82,3.83,3.81,3.82,45500.0,3.4902,3.4993,3.481,3.4902,45500.0
2011-09-02 11:30:00,3.82,3.84,3.8,3.8,81000.0,3.4902,3.5085,3.4719,3.4719,81000.0
2011-09-02 12:00:00,3.8,3.82,3.78,3.78,50500.0,3.4719,3.4902,3.4536,3.4536,50500.0
2011-09-02 12:30:00,3.78,3.78,3.76,3.77,225000.0,3.4536,3.4536,3.4354,3.4445,225000.0
2011-09-02 13:00:00,3.76,3.77,3.73,3.74,54500.0,3.4354,3.4445,3.408,3.4171,54500.0
2011-09-02 13:30:00,3.74,3.75,3.73,3.75,54500.0,3.4171,3.4262,3.408,3.4262,54500.0
2011-09-02 14:00:00,3.75,3.75,3.74,3.74,61500.0,3.4262,3.4262,3.4171,3.4171,61500.0
2011-09-02 14:30:00,3.73,3.73,3.7,3.71,77000.0,3.408,3.408,3.3805,3.3897,77000.0
2011-09-02 15:00:00,3.71,3.72,3.7,3.72,101000.0,3.3897,3.3988,3.3805,3.3988,101000.0
2011-09-02 15:30:00,3.72,3.75,3.71,3.72,359500.0,3.3988,3.4262,3.3897,3.3988,359500.0
2011-09-06 09:30:00,3.66,3.68,3.63,3.64,144000.0,3.344,3.3623,3.3166,3.3257,144000.0
2011-09-06 10:00:00,3.66,3.67,3.62,3.63,161000.0,3.344,3.3531,3.3075,3.3166,161000.0
2011-09-06 10:30:00,3.62,3.65,3.61,3.64,80500.0,3.3075,3.3349,3.2983,3.3257,80500.0
2011-09-06 11:00:00,3.65,3.66,3.64,3.64,47000.0,3.3349,3.344,3.3257,3.3257,47000.0
2011-09-06 11:30:00,3.65,3.66,3.63,3.64,231000.0,3.3349,3.344,3.3166,3.3257,231000.0
2011-09-06 12:00:00,3.64,3.67,3.64,3.66,61000.0,3.3257,3.3531,3.3257,3.344,61000.0
2011-09-06 12:30:00,3.66,3.66,3.64,3.66,29000.0,3.344,3.344,3.3257,3.344,29000.0
2011-09-06 13:00:00,3.67,3.68,3.66,3.67,17500.0,3.3531,3.3623,3.344,3.3531,17500.0
2011-09-06 13:30:00,3.66,3.7,3.65,3.69,62500.0,3.344,3.3805,3.3349,3.3714,62500.0
2011-09-06 14:00:00,3.68,3.71,3.68,3.69,51000.0,3.3623,3.3897,3.3623,3.3714,51000.0
2011-09-06 14:30:00,3.69,3.69,3.66,3.66,140500.0,3.3714,3.3714,3.344,3.344,140500.0
2011-09-06 15:00:00,3.66,3.69,3.66,3.68,214500.0,3.344,3.3714,3.344,3.3623,214500.0
2011-09-06 15:30:00,3.68,3.72,3.67,3.71,303500.0,3.3623,3.3988,3.3531,3.3897,303500.0
2011-09-07 09:30:00,3.76,3.8,3.76,3.8,527500.0,3.4354,3.4719,3.4354,3.4719,527500.0
2011-09-07 10:00:00,3.79,3.83,3.79,3.79,84500.0,3.4628,3.4993,3.4628,3.4628,84500.0
2011-09-07 10:30:00,3.79,3.81,3.79,3.79,231000.0,3.4628,3.481,3.4628,3.4628,231000.0
2011-09-07 11:00:00,3.79,3.8,3.78,3.79,51000.0,3.4628,3.4719,3.4536,3.4628,51000.0
2011-09-07 11:30:00,3.79,3.8,3.77,3.77,70500.0,3.4628,3.4719,3.4445,3.4445,70500.0
2011-09-07 12:00:00,3.77,3.78,3.77,3.78,43000.0,3.4445,3.4536,3.4445,3.4536,43000.0
2011-09-07 12:30:00,3.78,3.79,3.78,3.79,56500.0,3.4536,3.4628,3.4536,3.4628,56500.0
2011-09-07 13:00:00,3.79,3.81,3.78,3.81,52000.0,3.4628,3.481,3.4536,3.481,52000.0
2011-09-07 13:30:00,3.81,3.82,3.8,3.81,37500.0,3.481,3.4902,3.4719,3.481,37500.0
2011-09-07 14:00:00,3.82,3.83,3.81,3.82,55000.0,3.4902,3.4993,3.481,3.4902,55000.0
2011-09-07 14:30:00,3.82,3.83,3.81,3.82,61500.0,3.4902,3.4993,3.481,3.4902,61500.0
2011-09-07 15:00:00,3.83,3.83,3.82,3.83,85000.0,3.4993,3.4993,3.4902,3.4993,85000.0
2011-09-07 15:30:00,3.83,3.85,3.81,3.84,456500.0,3.4993,3.5176,3.481,3.5085,456500.0
2011-09-08 09:30:00,3.83,3.86,3.81,3.82,78500.0,3.4993,3.5267,3.481,3.4902,78500.0
2011-09-08 10:00:00,3.83,3.85,3.81,3.83,99500.0,3.4993,3.5176,3.481,3.4993,99500.0
2011-09-08 10:30:00,3.83,3.84,3.83,3.84,49000.0,3.4993,3.5085,3.4993,3.5085,49000.0
2011-09-08 11:00:00,3.84,3.85,3.83,3.84,41000.0,3.5085,3.5176,3.4993,3.5085,41000.0
2011-09-08 11:30:00,3.84,3.84,3.81,3.82,67000.0,3.5085,3.5085,3.481,3.4902,67000.0
2011-09-08 12:00:00,3.82,3.85,3.81,3.84,144000.0,3.4902,3.5176,3.481,3.5085,144000.0
2011-09-08 12:30:00,3.84,3.85,3.84,3.85,89000.0,3.5085,3.5176,3.5085,3.5176,89000.0
2011-09-08 13:00:00,3.85,3.87,3.85,3.86,71500.0,3.5176,3.5359,3.5176,3.5267,71500.0
2011-09-08 13:30:00,3.86,3.87,3.82,3.84,166000.0,3.5267,3.5359,3.4902,3.5085,166000.0
2011-09-08 14:00:00,3.83,3.85,3.81,3.83,130000.0,3.4993,3.5176,3.481,3.4993,130000.0
2011-09-08 14:30:00,3.83,3.84,3.82,3.83,83000.0,3.4993,3.5085,3.4902,3.4993,83000.0
2011-09-08 15:00:00,3.84,3.84,3.82,3.84,135000.0,3.5085,3.5085,3.4902,3.5085,135000.0
2011-09-08 15:30:00,3.84,3.85,3.83,3.84,356000.0,3.5085,3.5176,3.4993,3.5085,356000.0
2011-09-09 09:30:00,3.8,3.8,3.75,3.75,91000.0,3.4719,3.4719,3.4262,3.4262,91000.0
2011-09-09 10:00:00,3.76,3.8,3.75,3.8,126000.0,3.4354,3.4719,3.4262,3.4719,126000.0
2011-09-09 10:30:00,3.79,3.79,3.78,3.78,61500.0,3.4628,3.4628,3.4536,3.4536,61500.0
2011-09-09 11:00:00,3.78,3.79,3.75,3.75,158000.0,3.4536,3.4628,3.4262,3.4262,158000.0
2011-09-09 11:30:00,3.74,3.75,3.7,3.71,69000.0,3.4171,3.4262,3.3805,3.3897,69000.0
2011-09-09 12:00:00,3.71,3.72,3.68,3.72,74500.0,3.3897,3.3988,3.3623,3.3988,74500.0
2011-09-09 12:30:00,3.71,3.73,3.69,3.73,116500.0,3.3897,3.408,3.3714,3.408,116500.0
2011-09-09 13:00:00,3.73,3.74,3.71,3.72,115000.0,3.408,3.4171,3.3897,3.3988,115000.0
2011-09-09 13:30:00,3.72,3.72,3.7,3.7,107000.0,3.3988,3.3988,3.3805,3.3805,107000.0
2011-09-09 14:00:00,3.7,3.71,3.69,3.69,116500.0,3.3805,3.3897,3.3714,3.3714,116500.0
2011-09-09 14:30:00,3.68,3.69,3.66,3.67,133500.0,3.3623,3.3714,3.344,3.3531,133500.0
2011-09-09 15:00:00,3.68,3.69,3.65,3.66,137000.0,3.3623,3.3714,3.3349,3.344,137000.0
2011-09-09 15:30:00,3.66,3.7,3.66,3.69,325500.0,3.344,3.3805,3.344,3.3714,325500.0
2011-09-12 09:30:00,3.63,3.69,3.63,3.69,109500.0,3.3166,3.3714,3.3166,3.3714,109500.0
2011-09-12 10:00:00,3.68,3.71,3.68,3.69,143500.0,3.3623,3.3897,3.3623,3.3714,143500.0
2011-09-12 10:30:00,3.69,3.7,3.67,3.68,48500.0,3.3714,3.3805,3.3531,3.3623,48500.0
2011-09-12 11:00:00,3.68,3.71,3.68,3.71,55500.0,3.3623,3.3897,3.3623,3.3897,55500.0
2011-09-12 11:30:00,3.7,3.72,3.7,3.7,52500.0,3.3805,3.3988,3.3805,3.3805,52500.0
2011-09-12 12:00:00,3.71,3.71,3.69,3.71,64500.0,3.3897,3.3897,3.3714,3.3897,64500.0
2011-09-12 12:30:00,3.71,3.71,3.68,3.7,43000.0,3.3897,3.3897,3.3623,3.3805,43000.0
2011-09-12 13:00:00,3.7,3.71,3.69,3.69,36500.0,3.3805,3.3897,3.3714,3.3714,36500.0
2011-09-12 13:30:00,3.69,3.7,3.67,3.7,66500.0,3.3714,3.3805,3.3531,3.3805,66500.0
2011-09-12 14:00:00,3.69,3.69,3.64,3.65,301000.0,3.3714,3.3714,3.3257,3.3349,301000.0
2011-09-12 14:30:00,3.65,3.68,3.64,3.64,235000.0,3.3349,3.3623,3.3257,3.3257,235000.0
2011-09-12 15:00:00,3.64,3.65,3.61,3.64,262000.0,3.3257,3.3349,3.2983,3.3257,262000.0
2011-09-12 15:30:00,3.64,3.69,3.64,3.69,449500.0,3.3257,3.3714,3.3257,3.3714,449500.0
2011-09-13 09:30:00,3.7,3.74,3.69,3.72,66000.0,3.3805,3.4171,3.3714,3.3988,66000.0
2011-09-13 10:00:00,3.73,3.75,3.72,3.74,27500.0,3.408,3.4262,3.3988,3.4171,27500.0
2011-09-13 10:30:00,3.75,3.75,3.72,3.73,33500.0,3.4262,3.4262,3.3988,3.408,33500.0
2011-09-13 11:00:00,3.73,3.73,3.7,3.7,56500.0,3.408,3.408,3.3805,3.3805,56500.0
2011-09-13 11:30:00,3.7,3.73,3.7,3.73,33000.0,3.3805,3.408,3.3805,3.408,33000.0
2011-09-13 12:00:00,3.73,3.75,3.71,3.74,71000.0,3.408,3.4262,3.3897,3.4171,71000.0
2011-09-13 12:30:00,3.74,3.74,3.73,3.74,29000.0,3.4171,3.4171,3.408,3.4171,29000.0
2011-09-13 13:00:00,3.74,3.74,3.73,3.73,20000.0,3.4171,3.4171,3.408,3.408,20000.0
2011-09-13 13:30:00,3.73,3.75,3.73,3.74,29000.0,3.408,3.4262,3.408,3.4171,29000.0
2011-09-13 14:00:00,3.74,3.75,3.73,3.75,29000.0,3.4171,3.4262,3.408,3.4262,29000.0
2011-09-13 14:30:00,3.75,3.75,3.72,3.72,112000.0,3.4262,3.4262,3.3988,3.3988,112000.0
2011-09-13 15:00:00,3.73,3.73,3.7,3.73,78000.0,3.408,3.408,3.3805,3.408,78000.0
2011-09-13 15:30:00,3.73,3.74,3.72,3.73,479000.0,3.408,3.4171,3.3988,3.408,479000.0
2011-09-14 09:30:00,3.78,3.78,3.73,3.75,83500.0,3.4536,3.4536,3.408,3.4262,83500.0
2011-09-14 10:00:00,3.74,3.76,3.69,3.71,62500.0,3.4171,3.4354,3.3714,3.3897,62500.0
2011-09-14 10:30:00,3.71,3.73,3.7,3.72,66500.0,3.3897,3.408,3.3805,3.3988,66500.0
2011-09-14 11:00:00,3.72,3.76,3.72,3.75,65500.0,3.3988,3.4354,3.3988,3.4262,65500.0
2011-09-14 11:30:00,3.75,3.76,3.75,3.76,20500.0,3.4262,3.4354,3.4262,3.4354,20500.0
2011-09-14 12:00:00,3.75,3.77,3.75,3.77,81500.0,3.4262,3.4445,3.4262,3.4445,81500.0
2011-09-14 12:30:00,3.77,3.78,3.76,3.77,85500.0,3.4445,3.4536,3.4354,3.4445,85500.0
2011-09-14 13:00:00,3.77,3.78,3.76,3.77,45500.0,3.4445,3.4536,3.4354,3.4445,45500.0
2011-09-14 13:30:00,3.78,3.8,3.77,3.8,62500.0,3.4536,3.4719,3.4445,3.4719,62500.0
2011-09-14 14:00:00,3.8,3.82,3.79,3.82,50000.0,3.4719,3.4902,3.4628,3.4902,50000.0
2011-09-14 14:30:00,3.82,3.85,3.82,3.85,78000.0,3.4902,3.5176,3.4902,3.5176,78000.0
2011-09-14 15:00:00,3.85,3.89,3.85,3.89,130000.0,3.5176,3.5541,3.5176,3.5541,130000.0
2011-09-14 15:30:00,3.88,3.9,3.83,3.83,344500.0,3.545,3.5633,3.4993,3.4993,344500.0
2011-09-15 09:30:00,3.87,3.87,3.83,3.84,67000.0,3.5359,3.5359,3.4993,3.5085,67000.0
2011-09-15 10:00:00,3.84,3.86,3.81,3.82,45000.0,3.5085,3.5267,3.481,3.4902,45000.0
2011-09-15 10:30:00,3.82,3.82,3.8,3.81,44000.0,3.4902,3.4902,3.4719,3.481,44000.0
2011-09-15 11:00:00,3.81,3.81,3.78,3.8,86000.0,3.481,3.481,3.4536,3.4719,86000.0
2011-09-15 11:30:00,3.8,3.83,3.79,3.82,57500.0,3.4719,3.4993,3.4628,3.4902,57500.0
2011-09-15 12:00:00,3.82,3.85,3.82,3.84,43500.0,3.4902,3.5176,3.4902,3.5085,43500.0
2011-09-15 12:30:00,3.84,3.88,3.84,3.88,312500.0,3.5085,3.545,3.5085,3.545,312500.0
2011-09-15 13:00:00,3.88,3.9,3.87,3.88,146500.0,3.545,3.5633,3.5359,3.545,146500.0
2011-09-15 13:30:00,3.88,3.89,3.87,3.89,137500.0,3.545,3.5541,3.5359,3.5541,137500.0
2011-09-15 14:00:00,3.89,3.9,3.89,3.89,129000.0,3.5541,3.5633,3.5541,3.5541,129000.0
2011-09-15 14:30:00,3.89,3.92,3.89,3.91,192000.0,3.5541,3.5816,3.5541,3.5724,192000.0
2011-09-15 15:00:00,3.91,3.92,3.89,3.9,196500.0,3.5724,3.5816,3.5541,3.5633,196500.0
2011-09-15 15:30:00,3.9,3.93,3.9,3.92,333000.0,3.5633,3.5907,3.5633,3.5816,333000.0
2011-09-16 09:30:00,3.95,3.95,3.89,3.9,493500.0,3.609,3.609,3.5541,3.5633,493500.0
2011-09-16 10:00:00,3.91,3.93,3.9,3.91,36000.0,3.5724,3.5907,3.5633,3.5724,36000.0
2011-09-16 10:30:00,3.9,3.91,3.87,3.88,32000.0,3.5633,3.5724,3.5359,3.545,32000.0
2011-09-16 11:00:00,3.88,3.89,3.86,3.87,98000.0,3.545,3.5541,3.5267,3.5359,98000.0
2011-09-16 11:30:00,3.87,3.88,3.86,3.87,56000.0,3.5359,3.545,3.5267,3.5359,56000.0
2011-09-16 12:00:00,3.87,3.89,3.87,3.89,12000.0,3.5359,3.5541,3.5359,3.5541,12000.0
2011-09-16 12:30:00,3.89,3.9,3.89,3.89,20500.0,3.5541,3.5633,3.5541,3.5541,20500.0
2011-09-16 13:00:00,3.89,3.9,3.88,3.89,21000.0,3.5541,3.5633,3.545,3.5541,21000.0
2011-09-16 13:30:00,3.89,3.89,3.86,3.86,39000.0,3.5541,3.5541,3.5267,3.5267,39000.0
2011-09-16 14:00:00,3.86,3.88,3.85,3.86,45500.0,3.5267,3.545,3.5176,3.5267,45500.0
2011-09-16 14:30:00,3.86,3.89,3.86,3.89,58000.0,3.5267,3.5541,3.5267,3.5541,58000.0
2011-09-16 15:00:00,3.89,3.89,3.87,3.88,84000.0,3.5541,3.5541,3.5359,3.545,84000.0
2011-09-16 15:30:00,3.88,3.89,3.87,3.89,155000.0,3.545,3.5541,3.5359,3.5541,155000.0
2011-09-19 09:30:00,3.81,3.81,3.77,3.79,81500.0,3.481,3.481,3.4445,3.4628,81500.0
2011-09-19 10:00:00,3.78,3.8,3.77,3.79,53000.0,3.4536,3.4719,3.4445,3.4628,53000.0
2011-09-19 10:30:00,3.79,3.8,3.77,3.78,86500.0,3.4628,3.4719,3.4445,3.4536,86500.0
2011-09-19 11:00:00,3.78,3.8,3.78,3.79,67000.0,3.4536,3.4719,3.4536,3.4628,67000.0
2011-09-19 11:30:00,3.79,3.83,3.78,3.82,79500.0,3.4628,3.4993,3.4536,3.4902,79500.0
2011-09-19 12:00:00,3.83,3.84,3.82,3.82,89500.0,3.4993,3.5085,3.4902,3.4902,89500.0
2011-09-19 12:30:00,3.82,3.82,3.78,3.78,97000.0,3.4902,3.4902,3.4536,3.4536,97000.0
2011-09-19 13:00:00,3.78,3.81,3.78,3.81,94000.0,3.4536,3.481,3.4536,3.481,94000.0
2011-09-19 13:30:00,3.81,3.83,3.81,3.83,90000.0,3.481,3.4993,3.481,3.4993,90000.0
2011-09-19 14:00:00,3.82,3.82,3.8,3.8,84000.0,3.4902,3.4902,3.4719,3.4719,84000.0
2011-09-19 14:30:00,3.8,3.83,3.8,3.81,166000.0,3.4719,3.4993,3.4719,3.481,166000.0
2011-09-19 15:00:00,3.81,3.85,3.8,3.84,82500.0,3.481,3.5176,3.4719,3.5085,82500.0
2011-09-19 15:30:00,3.85,3.86,3.82,3.82,244000.0,3.5176,3.5267,3.4902,3.4902,244000.0
2011-09-20 09:30:00,3.82,3.87,3.82,3.85,148500.0,3.4902,3.5359,3.4902,3.5176,148500.0
2011-09-20 10:00:00,3.85,3.86,3.83,3.86,49500.0,3.5176,3.5267,3.4993,3.5267,49500.0
2011-09-20 10:30:00,3.86,3.88,3.85,3.88,89000.0,3.5267,3.545,3.5176,3.545,89000.0
2011-09-20 11:00:00,3.89,3.93,3.88,3.92,198000.0,3.5541,3.5907,3.545,3.5816,198000.0
2011-09-20 11:30:00,3.92,3.92,3.89,3.9,85500.0,3.5816,3.5816,3.5541,3.5633,85500.0
2011-09-20 12:00:00,3.9,3.9,3.87,3.88,70500.0,3.5633,3.5633,3.5359,3.545,70500.0
2011-09-20 12:30:00,3.88,3.88,3.86,3.87,39000.0,3.545,3.545,3.5267,3.5359,39000.0
2011-09-20 13:00:00,3.87,3.88,3.86,3.87,59000.0,3.5359,3.545,3.5267,3.5359,59000.0
2011-09-20 13:30:00,3.86,3.87,3.85,3.86,64000.0,3.5267,3.5359,3.5176,3.5267,64000.0
2011-09-20 14:00:00,3.85,3.88,3.84,3.88,123000.0,3.5176,3.545,3.5085,3.545,123000.0
2011-09-20 14:30:00,3.87,3.89,3.86,3.88,787000.0,3.5359,3.5541,3.5267,3.545,787000.0
2011-09-20 15:00:00,3.88,3.89,3.85,3.86,361000.0,3.545,3.5541,3.5176,3.5267,361000.0
2011-09-20 15:30:00,3.85,3.87,3.82,3.82,410500.0,3.5176,3.5359,3.4902,3.4902,410500.0
2011-09-21 09:30:00,3.82,3.84,3.81,3.83,67000.0,3.4902,3.5085,3.481,3.4993,67000.0
2011-09-21 10:00:00,3.83,3.84,3.79,3.8,91000.0,3.4993,3.5085,3.4628,3.4719,91000.0
2011-09-21 10:30:00,3.79,3.8,3.75,3.75,42500.0,3.4628,3.4719,3.4262,3.4262,42500.0
2011-09-21 11:00:00,3.76,3.77,3.75,3.76,124000.0,3.4354,3.4445,3.4262,3.4354,124000.0
2011-09-21 11:30:00,3.76,3.79,3.76,3.78,39500.0,3.4354,3.4628,3.4354,3.4536,39500.0
2011-09-21 12:00:00,3.78,3.79,3.77,3.78,46500.0,3.4536,3.4628,3.4445,3.4536,46500.0
2011-09-21 12:30:00,3.79,3.8,3.77,3.79,39000.0,3.4628,3.4719,3.4445,3.4628,39000.0
2011-09-21 13:00:00,3.79,3.8,3.78,3.79,50500.0,3.4628,3.4719,3.4536,3.4628,50500.0
2011-09-21 13:30:00,3.79,3.8,3.78,3.8,65500.0,3.4628,3.4719,3.4536,3.4719,65500.0
2011-09-21 14:00:00,3.8,3.82,3.77,3.8,129000.0,3.4719,3.4902,3.4445,3.4719,129000.0
2011-09-21 14:30:00,3.8,3.81,3.76,3.79,313500.0,3.4719,3.481,3.4354,3.4628,313500.0
2011-09-21 15:00:00,3.78,3.8,3.77,3.78,192500.0,3.4536,3.4719,3.4445,3.4536,192500.0
2011-09-21 15:30:00,3.79,3.8,3.72,3.72,888500.0,3.4628,3.4719,3.3988,3.3988,888500.0
2011-09-22 09:30:00,3.66,3.74,3.63,3.63,284000.0,3.344,3.4171,3.3166,3.3166,284000.0
2011-09-22 10:00:00,3.64,3.68,3.64,3.64,172000.0,3.3257,3.3623,3.3257,3.3257,172000.0
2011-09-22 10:30:00,3.64,3.67,3.63,3.64,86000.0,3.3257,3.3531,3.3166,3.3257,86000.0
2011-09-22 11:00:00,3.64,3.65,3.62,3.62,62500.0,3.3257,3.3349,3.3075,3.3075,62500.0
2011-09-22 11:30:00,3.63,3.64,3.6,3.6,68000.0,3.3166,3.3257,3.2892,3.2892,68000.0
2011-09-22 12:00:00,3.6,3.61,3.58,3.61,128500.0,3.2892,3.2983,3.2709,3.2983,128500.0
2011-09-22 12:30:00,3.61,3.65,3.61,3.65,90000.0,3.2983,3.3349,3.2983,3.3349,90000.0
2011-09-22 13:00:00,3.65,3.65,3.61,3.64,389500.0,3.3349,3.3349,3.2983,3.3257,389500.0
2011-09-22 13:30:00,3.64,3.65,3.62,3.62,243500.0,3.3257,3.3349,3.3075,3.3075,243500.0
2011-09-22 14:00:00,3.62,3.68,3.61,3.67,135500.0,3.3075,3.3623,3.2983,3.3531,135500.0
2011-09-22 14:30:00,3.67,3.67,3.65,3.65,252000.0,3.3531,3.3531,3.3349,3.3349,252000.0
2011-09-22 15:00:00,3.65,3.65,3.61,3.64,244000.0,3.3349,3.3349,3.2983,3.3257,244000.0
2011-09-22 15:30:00,3.64,3.7,3.63,3.68,786500.0,3.3257,3.3805,3.3166,3.3623,786500.0
2011-09-23 09:30:00,3.69,3.77,3.65,3.74,404500.0,3.3714,3.4445,3.3349,3.4171,404500.0
2011-09-23 10:00:00,3.75,3.79,3.73,3.78,187000.0,3.4262,3.4628,3.408,3.4536,187000.0
2011-09-23 10:30:00,3.78,3.83,3.78,3.82,184000.0,3.4536,3.4993,3.4536,3.4902,184000.0
2011-09-23 11:00:00,3.82,3.85,3.8,3.84,353000.0,3.4902,3.5176,3.4719,3.5085,353000.0
2011-09-23 11:30:00,3.83,3.87,3.82,3.87,203500.0,3.4993,3.5359,3.4902,3.5359,203500.0
2011-09-23 12:00:00,3.87,3.87,3.83,3.84,229500.0,3.5359,3.5359,3.4993,3.5085,229500.0
2011-09-23 12:30:00,3.84,3.86,3.81,3.81,98000.0,3.5085,3.5267,3.481,3.481,98000.0
2011-09-23 13:00:00,3.82,3.84,3.81,3.82,101500.0,3.4902,3.5085,3.481,3.4902,101500.0
2011-09-23 13:30:00,3.82,3.87,3.82,3.87,62000.0,3.4902,3.5359,3.4902,3.5359,62000.0
2011-09-23 14:00:00,3.86,3.87,3.79,3.81,215500.0,3.5267,3.5359,3.4628,3.481,215500.0
2011-09-23 14:30:00,3.8,3.82,3.79,3.8,82000.0,3.4719,3.4902,3.4628,3.4719,82000.0
2011-09-23 15:00:00,3.8,3.83,3.79,3.83,143500.0,3.4719,3.4993,3.4628,3.4993,143500.0
2011-09-23 15:30:00,3.83,3.84,3.79,3.83,582500.0,3.4993,3.5085,3.4628,3.4993,582500.0
2011-09-26 09:30:00,3.85,3.87,3.82,3.82,216500.0,3.5176,3.5359,3.4902,3.4902,216500.0
2011-09-26 10:00:00,3.82,3.84,3.8,3.83,159500.0,3.4902,3.5085,3.4719,3.4993,159500.0
2011-09-26 10:30:00,3.84,3.86,3.82,3.85,34500.0,3.5085,3.5267,3.4902,3.5176,34500.0
2011-09-26 11:00:00,3.85,3.89,3.85,3.87,69500.0,3.5176,3.5541,3.5176,3.5359,69500.0
2011-09-26 11:30:00,3.87,3.88,3.85,3.87,90000.0,3.5359,3.545,3.5176,3.5359,90000.0
2011-09-26 12:00:00,3.87,3.87,3.84,3.85,30500.0,3.5359,3.5359,3.5085,3.5176,30500.0
2011-09-26 12:30:00,3.85,3.86,3.82,3.84,53500.0,3.5176,3.5267,3.4902,3.5085,53500.0
2011-09-26 13:00:00,3.84,3.84,3.82,3.84,54000.0,3.5085,3.5085,3.4902,3.5085,54000.0
2011-09-26 13:30:00,3.83,3.84,3.81,3.83,45000.0,3.4993,3.5085,3.481,3.4993,45000.0
2011-09-26 14:00:00,3.83,3.85,3.83,3.84,37500.0,3.4993,3.5176,3.4993,3.5085,37500.0
2011-09-26 14:30:00,3.84,3.85,3.83,3.85,154000.0,3.5085,3.5176,3.4993,3.5176,154000.0
2011-09-26 15:00:00,3.85,3.86,3.83,3.85,185500.0,3.5176,3.5267,3.4993,3.5176,185500.0
2011-09-26 15:30:00,3.85,3.91,3.85,3.9,379500.0,3.5176,3.5724,3.5176,3.5633,379500.0
2011-09-27 09:30:00,3.97,3.97,3.94,3.95,184000.0,3.6272,3.6272,3.5998,3.609,184000.0
2011-09-27 10:00:00,3.95,3.96,3.94,3.95,195000.0,3.609,3.6181,3.5998,3.609,195000.0
2011-09-27 10:30:00,3.96,3.98,3.94,3.95,206500.0,3.6181,3.6364,3.5998,3.609,206500.0
2011-09-27 11:00:00,3.95,3.95,3.92,3.93,167500.0,3.609,3.609,3.5816,3.5907,167500.0
2011-09-27 11:30:00,3.93,3.96,3.93,3.95,75000.0,3.5907,3.6181,3.5907,3.609,75000.0
2011-09-27 12:00:00,3.95,4.02,3.95,4.01,87500.0,3.609,3.6729,3.609,3.6638,87500.0
2011-09-27 12:30:00,4.02,4.03,3.99,3.99,172000.0,3.6729,3.6821,3.6455,3.6455,172000.0
2011-09-27 13:00:00,3.99,3.99,3.98,3.99,137500.0,3.6455,3.6455,3.6364,3.6455,137500.0
2011-09-27 13:30:00,3.99,3.99,3.98,3.99,134000.0,3.6455,3.6455,3.6364,3.6455,134000.0
2011-09-27 14:00:00,3.99,4.0,3.99,3.99,168500.0,3.6455,3.6546,3.6455,3.6455,168500.0
2011-09-27 14:30:00,3.99,4.01,3.99,4.0,131000.0,3.6455,3.6638,3.6455,3.6546,131000.0
2011-09-27 15:00:00,4.0,4.0,3.92,3.93,177500.0,3.6546,3.6546,3.5816,3.5907,177500.0
2011-09-27 15:30:00,3.93,3.94,3.88,3.93,432500.0,3.5907,3.5998,3.545,3.5907,432500.0
2011-09-28 09:30:00,3.92,3.92,3.88,3.9,114500.0,3.5816,3.5816,3.545,3.5633,114500.0
2011-09-28 10:00:00,3.89,3.89,3.84,3.86,131500.0,3.5541,3.5541,3.5085,3.5267,131500.0
2011-09-28 10:30:00,3.85,3.86,3.8,3.8,231500.0,3.5176,3.5267,3.4719,3.4719,231500.0
2011-09-28 11:00:00,3.81,3.81,3.77,3.8,201000.0,3.481,3.481,3.4445,3.4719,201000.0
2011-09-28 11:30:00,3.8,3.83,3.79,3.83,447000.0,3.4719,3.4993,3.4628,3.4993,447000.0
2011-09-28 12:00:00,3.84,3.84,3.79,3.82,77000.0,3.5085,3.5085,3.4628,3.4902,77000.0
2011-09-28 12:30:00,3.82,3.85,3.82,3.85,80000.0,3.4902,3.5176,3.4902,3.5176,80000.0
2011-09-28 13:00:00,3.84,3.85,3.8,3.82,53500.0,3.5085,3.5176,3.4719,3.4902,53500.0
2011-09-28 13:30:00,3.81,3.81,3.78,3.78,185000.0,3.481,3.481,3.4536,3.4536,185000.0
2011-09-28 14:00:00,3.78,3.79,3.77,3.79,90500.0,3.4536,3.4628,3.4445,3.4628,90500.0
2011-09-28 14:30:00,3.79,3.82,3.79,3.81,44000.0,3.4628,3.4902,3.4628,3.481,44000.0
2011-09-28 15:00:00,3.8,3.83,3.78,3.78,103000.0,3.4719,3.4993,3.4536,3.4536,103000.0
2011-09-28 15:30:00,3.78,3.78,3.73,3.73,405500.0,3.4536,3.4536,3.408,3.408,405500.0
2011-09-29 09:30:00,3.81,3.82,3.78,3.79,105500.0,3.481,3.4902,3.4536,3.4628,105500.0
2011-09-29 10:00:00,3.8,3.81,3.77,3.78,45500.0,3.4719,3.481,3.4445,3.4536,45500.0
2011-09-29 10:30:00,3.78,3.79,3.77,3.79,56500.0,3.4536,3.4628,3.4445,3.4628,56500.0
2011-09-29 11:00:00,3.79,3.8,3.77,3.8,98000.0,3.4628,3.4719,3.4445,3.4719,98000.0
2011-09-29 11:30:00,3.81,3.82,3.79,3.79,58500.0,3.481,3.4902,3.4628,3.4628,58500.0
2011-09-29 12:00:00,3.79,3.81,3.78,3.78,103000.0,3.4628,3.481,3.4536,3.4536,103000.0
2011-09-29 12:30:00,3.79,3.79,3.75,3.77,55500.0,3.4628,3.4628,3.4262,3.4445,55500.0
2011-09-29 13:00:00,3.77,3.78,3.76,3.76,41500.0,3.4445,3.4536,3.4354,3.4354,41500.0
2011-09-29 13:30:00,3.76,3.76,3.71,3.73,53500.0,3.4354,3.4354,3.3897,3.408,53500.0
2011-09-29 14:00:00,3.72,3.72,3.69,3.71,81500.0,3.3988,3.3988,3.3714,3.3897,81500.0
2011-09-29 14:30:00,3.71,3.73,3.68,3.71,89500.0,3.3897,3.408,3.3623,3.3897,89500.0
2011-09-29 15:00:00,3.71,3.72,3.68,3.72,110000.0,3.3897,3.3988,3.3623,3.3988,110000.0
2011-09-29 15:30:00,3.72,3.77,3.71,3.76,396500.0,3.3988,3.4445,3.3897,3.4354,396500.0
2011-09-30 09:30:00,3.7,3.78,3.7,3.73,269000.0,3.3805,3.4536,3.3805,3.408,269000.0
2011-09-30 10:00:00,3.74,3.77,3.73,3.76,100500.0,3.4171,3.4445,3.408,3.4354,100500.0
2011-09-30 10:30:00,3.76,3.79,3.75,3.76,124500.0,3.4354,3.4628,3.4262,3.4354,124500.0
2011-09-30 11:00:00,3.76,3.78,3.76,3.77,210000.0,3.4354,3.4536,3.4354,3.4445,210000.0
2011-09-30 11:30:00,3.77,3.8,3.77,3.79,79000.0,3.4445,3.4719,3.4445,3.4628,79000.0
2011-09-30 12:00:00,3.79,3.79,3.76,3.79,37000.0,3.4628,3.4628,3.4354,3.4628,37000.0
2011-09-30 12:30:00,3.78,3.79,3.77,3.79,56500.0,3.4536,3.4628,3.4445,3.4628,56500.0
2011-09-30 13:00:00,3.78,3.79,3.77,3.78,193500.0,3.4536,3.4628,3.4445,3.4536,193500.0
2011-09-30 13:30:00,3.78,3.79,3.77,3.79,187500.0,3.4536,3.4628,3.4445,3.4628,187500.0
2011-09-30 14:00:00,3.79,3.8,3.76,3.79,175000.0,3.4628,3.4719,3.4354,3.4628,175000.0
2011-09-30 14:30:00,3.79,3.83,3.79,3.81,180000.0,3.4628,3.4993,3.4628,3.481,180000.0
2011-09-30 15:00:00,3.81,3.83,3.79,3.8,357000.0,3.481,3.4993,3.4628,3.4719,357000.0
2011-09-30 15:30:00,3.8,3.81,3.75,3.75,346500.0,3.4719,3.481,3.4262,3.4262,346500.0
2011-10-03 09:30:00,3.7,3.75,3.68,3.71,89500.0,3.3805,3.4262,3.3623,3.3897,89500.0
2011-10-03 10:00:00,3.71,3.76,3.71,3.72,209000.0,3.3897,3.4354,3.3897,3.3988,209000.0
2011-10-03 10:30:00,3.72,3.73,3.7,3.73,131000.0,3.3988,3.408,3.3805,3.408,131000.0
2011-10-03 11:00:00,3.73,3.73,3.7,3.71,92000.0,3.408,3.408,3.3805,3.3897,92000.0
2011-10-03 11:30:00,3.7,3.72,3.67,3.67,110500.0,3.3805,3.3988,3.3531,3.3531,110500.0
2011-10-03 12:00:00,3.67,3.68,3.64,3.65,47000.0,3.3531,3.3623,3.3257,3.3349,47000.0
2011-10-03 12:30:00,3.64,3.65,3.61,3.61,124000.0,3.3257,3.3349,3.2983,3.2983,124000.0
2011-10-03 13:00:00,3.61,3.62,3.58,3.59,102500.0,3.2983,3.3075,3.2709,3.28,102500.0
2011-10-03 13:30:00,3.59,3.6,3.56,3.59,79500.0,3.28,3.2892,3.2526,3.28,79500.0
2011-10-03 14:00:00,3.58,3.59,3.55,3.55,108500.0,3.2709,3.28,3.2435,3.2435,108500.0
2011-10-03 14:30:00,3.55,3.56,3.54,3.55,102000.0,3.2435,3.2526,3.2344,3.2435,102000.0
2011-10-03 15:00:00,3.55,3.57,3.52,3.53,107500.0,3.2435,3.2618,3.2161,3.2252,107500.0
2011-10-03 15:30:00,3.53,3.56,3.51,3.51,544500.0,3.2252,3.2526,3.207,3.207,544500.0
2011-10-04 09:30:00,3.48,3.5,3.46,3.49,170500.0,3.1795,3.1978,3.1613,3.1887,170500.0
2011-10-04 10:00:00,3.5,3.54,3.47,3.52,106000.0,3.1978,3.2344,3.1704,3.2161,106000.0
2011-10-04 10:30:00,3.52,3.56,3.52,3.55,80500.0,3.2161,3.2526,3.2161,3.2435,80500.0
2011-10-04 11:00:00,3.54,3.59,3.53,3.57,78000.0,3.2344,3.28,3.2252,3.2618,78000.0
2011-10-04 11:30:00,3.58,3.58,3.54,3.54,44500.0,3.2709,3.2709,3.2344,3.2344,44500.0
2011-10-04 12:00:00,3.54,3.6,3.54,3.58,79500.0,3.2344,3.2892,3.2344,3.2709,79500.0
2011-10-04 12:30:00,3.58,3.61,3.58,3.6,67500.0,3.2709,3.2983,3.2709,3.2892,67500.0
2011-10-04 13:00:00,3.6,3.61,3.57,3.58,71000.0,3.2892,3.2983,3.2618,3.2709,71000.0
2011-10-04 13:30:00,3.58,3.59,3.55,3.58,74500.0,3.2709,3.28,3.2435,3.2709,74500.0
2011-10-04 14:00:00,3.57,3.6,3.56,3.57,68000.0,3.2618,3.2892,3.2526,3.2618,68000.0
2011-10-04 14:30:00,3.58,3.61,3.55,3.55,87500.0,3.2709,3.2983,3.2435,3.2435,87500.0
2011-10-04 15:00:00,3.56,3.61,3.54,3.6,185000.0,3.2526,3.2983,3.2344,3.2892,185000.0
2011-10-04 15:30:00,3.61,3.73,3.61,3.71,914000.0,3.2983,3.408,3.2983,3.3897,914000.0
2011-10-05 09:30:00,3.71,3.74,3.65,3.73,198500.0,3.3897,3.4171,3.3349,3.408,198500.0
2011-10-05 10:00:00,3.74,3.79,3.73,3.79,144000.0,3.4171,3.4628,3.408,3.4628,144000.0
2011-10-05 10:30:00,3.79,3.82,3.79,3.81,122500.0,3.4628,3.4902,3.4628,3.481,122500.0
2011-10-05 11:00:00,3.82,3.82,3.76,3.77,91000.0,3.4902,3.4902,3.4354,3.4445,91000.0
2011-10-05 11:30:00,3.77,3.8,3.76,3.78,90000.0,3.4445,3.4719,3.4354,3.4536,90000.0
2011-10-05 12:00:00,3.78,3.78,3.75,3.75,20500.0,3.4536,3.4536,3.4262,3.4262,20500.0
2011-10-05 12:30:00,3.74,3.75,3.72,3.72,98500.0,3.4171,3.4262,3.3988,3.3988,98500.0
2011-10-05 13:00:00,3.73,3.75,3.71,3.75,80000.0,3.408,3.4262,3.3897,3.4262,80000.0
2011-10-05 13:30:00,3.75,3.79,3.74,3.78,62500.0,3.4262,3.4628,3.4171,3.4536,62500.0
2011-10-05 14:00:00,3.78,3.79,3.76,3.76,35000.0,3.4536,3.4628,3.4354,3.4354,35000.0
2011-10-05 14:30:00,3.76,3.78,3.74,3.77,26000.0,3.4354,3.4536,3.4171,3.4445,26000.0
2011-10-05 15:00:00,3.77,3.77,3.74,3.75,243500.0,3.4445,3.4445,3.4171,3.4262,243500.0
2011-10-05 15:30:00,3.75,3.79,3.75,3.77,217500.0,3.4262,3.4628,3.4262,3.4445,217500.0
2011-10-06 09:30:00,3.77,3.8,3.74,3.76,82500.0,3.4445,3.4719,3.4171,3.4354,82500.0
2011-10-06 10:00:00,3.75,3.76,3.74,3.75,134000.0,3.4262,3.4354,3.4171,3.4262,134000.0
2011-10-06 10:30:00,3.76,3.77,3.76,3.76,21500.0,3.4354,3.4445,3.4354,3.4354,21500.0
2011-10-06 11:00:00,3.76,3.8,3.76,3.79,87000.0,3.4354,3.4719,3.4354,3.4628,87000.0
2011-10-06 11:30:00,3.8,3.8,3.79,3.8,28000.0,3.4719,3.4719,3.4628,3.4719,28000.0
2011-10-06 12:00:00,3.8,3.8,3.79,3.8,128500.0,3.4719,3.4719,3.4628,3.4719,128500.0
2011-10-06 12:30:00,3.81,3.81,3.8,3.8,26000.0,3.481,3.481,3.4719,3.4719,26000.0
2011-10-06 13:00:00,3.81,3.82,3.79,3.8,37500.0,3.481,3.4902,3.4628,3.4719,37500.0
2011-10-06 13:30:00,3.81,3.82,3.79,3.8,35000.0,3.481,3.4902,3.4628,3.4719,35000.0
2011-10-06 14:00:00,3.81,3.82,3.8,3.82,18500.0,3.481,3.4902,3.4719,3.4902,18500.0
2011-10-06 14:30:00,3.82,3.82,3.8,3.8,80500.0,3.4902,3.4902,3.4719,3.4719,80500.0
2011-10-06 15:00:00,3.8,3.8,3.77,3.79,117500.0,3.4719,3.4719,3.4445,3.4628,117500.0
2011-10-06 15:30:00,3.79,3.82,3.79,3.82,474500.0,3.4628,3.4902,3.4628,3.4902,474500.0
2011-10-07 09:30:00,3.84,3.85,3.79,3.81,50500.0,3.5085,3.5176,3.4628,3.481,50500.0
2011-10-07 10:00:00,3.81,3.85,3.8,3.84,28000.0,3.481,3.5176,3.4719,3.5085,28000.0
2011-10-07 10:30:00,3.85,3.86,3.83,3.84,59000.0,3.5176,3.5267,3.4993,3.5085,59000.0
2011-10-07 11:00:00,3.84,3.85,3.8,3.8,127500.0,3.5085,3.5176,3.4719,3.4719,127500.0
2011-10-07 11:30:00,3.8,3.81,3.79,3.8,176000.0,3.4719,3.481,3.4628,3.4719,176000.0
2011-10-07 12:00:00,3.8,3.81,3.73,3.74,98000.0,3.4719,3.481,3.408,3.4171,98000.0
2011-10-07 12:30:00,3.75,3.76,3.73,3.74,45500.0,3.4262,3.4354,3.408,3.4171,45500.0
2011-10-07 13:00:00,3.74,3.77,3.73,3.75,35000.0,3.4171,3.4445,3.408,3.4262,35000.0
2011-10-07 13:30:00,3.75,3.78,3.75,3.78,36000.0,3.4262,3.4536,3.4262,3.4536,36000.0
2011-10-07 14:00:00,3.78,3.81,3.78,3.79,40000.0,3.4536,3.481,3.4536,3.4628,40000.0
2011-10-07 14:30:00,3.79,3.81,3.78,3.8,48000.0,3.4628,3.481,3.4536,3.4719,48000.0
2011-10-07 15:00:00,3.79,3.86,3.78,3.84,86000.0,3.4628,3.5267,3.4536,3.5085,86000.0
2011-10-07 15:30:00,3.85,3.86,3.77,3.77,301500.0,3.5176,3.5267,3.4445,3.4445,301500.0
2011-10-10 09:30:00,3.84,3.85,3.79,3.85,62000.0,3.5085,3.5176,3.4628,3.5176,62000.0
2011-10-10 10:00:00,3.85,3.89,3.85,3.87,63000.0,3.5176,3.5541,3.5176,3.5359,63000.0
2011-10-10 10:30:00,3.87,3.88,3.85,3.86,194000.0,3.5359,3.545,3.5176,3.5267,194000.0
2011-10-10 11:00:00,3.85,3.87,3.85,3.87,79500.0,3.5176,3.5359,3.5176,3.5359,79500.0
2011-10-10 11:30:00,3.87,3.87,3.86,3.87,65500.0,3.5359,3.5359,3.5267,3.5359,65500.0
2011-10-10 12:00:00,3.87,3.9,3.87,3.9,106500.0,3.5359,3.5633,3.5359,3.5633,106500.0
2011-10-10 12:30:00,3.9,3.9,3.89,3.9,33000.0,3.5633,3.5633,3.5541,3.5633,33000.0
2011-10-10 13:00:00,3.9,3.9,3.9,3.9,60500.0,3.5633,3.5633,3.5633,3.5633,60500.0
2011-10-10 13:30:00,3.9,3.9,3.9,3.9,115500.0,3.5633,3.5633,3.5633,3.5633,115500.0
2011-10-10 14:00:00,3.9,3.9,3.89,3.9,70500.0,3.5633,3.5633,3.5541,3.5633,70500.0
2011-10-10 14:30:00,3.9,3.9,3.89,3.9,71500.0,3.5633,3.5633,3.5541,3.5633,71500.0
2011-10-10 15:00:00,3.9,3.9,3.85,3.86,71000.0,3.5633,3.5633,3.5176,3.5267,71000.0
2011-10-10 15:30:00,3.86,3.94,3.85,3.93,334500.0,3.5267,3.5998,3.5176,3.5907,334500.0
2011-10-11 09:30:00,3.89,3.91,3.88,3.89,105500.0,3.5541,3.5724,3.545,3.5541,105500.0
2011-10-11 10:00:00,3.88,3.91,3.88,3.89,154500.0,3.545,3.5724,3.545,3.5541,154500.0
2011-10-11 10:30:00,3.89,3.9,3.88,3.89,100000.0,3.5541,3.5633,3.545,3.5541,100000.0
2011-10-11 11:00:00,3.89,3.89,3.87,3.88,35500.0,3.5541,3.5541,3.5359,3.545,35500.0
2011-10-11 11:30:00,3.88,3.91,3.88,3.91,86000.0,3.545,3.5724,3.545,3.5724,86000.0
2011-10-11 12:00:00,3.91,3.93,3.9,3.91,35500.0,3.5724,3.5907,3.5633,3.5724,35500.0
2011-10-11 12:30:00,3.91,3.91,3.89,3.89,33500.0,3.5724,3.5724,3.5541,3.5541,33500.0
2011-10-11 13:00:00,3.9,3.91,3.88,3.91,54500.0,3.5633,3.5724,3.545,3.5724,54500.0
2011-10-11 13:30:00,3.91,3.94,3.91,3.94,69500.0,3.5724,3.5998,3.5724,3.5998,69500.0
2011-10-11 14:00:00,3.94,3.94,3.91,3.91,117500.0,3.5998,3.5998,3.5724,3.5724,117500.0
2011-10-11 14:30:00,3.91,3.92,3.9,3.9,162500.0,3.5724,3.5816,3.5633,3.5633,162500.0
2011-10-11 15:00:00,3.9,3.94,3.9,3.92,229000.0,3.5633,3.5998,3.5633,3.5816,229000.0
2011-10-11 15:30:00,3.92,3.96,3.92,3.94,502000.0,3.5816,3.6181,3.5816,3.5998,502000.0
2011-10-12 09:30:00,3.98,3.99,3.95,3.97,64000.0,3.6364,3.6455,3.609,3.6272,64000.0
2011-10-12 10:00:00,3.97,4.01,3.97,4.01,59000.0,3.6272,3.6638,3.6272,3.6638,59000.0
2011-10-12 10:30:00,4.01,4.02,4.0,4.0,55500.0,3.6638,3.6729,3.6546,3.6546,55500.0
2011-10-12 11:00:00,4.01,4.02,4.01,4.02,49500.0,3.6638,3.6729,3.6638,3.6729,49500.0
2011-10-12 11:30:00,4.02,4.02,4.01,4.02,42000.0,3.6729,3.6729,3.6638,3.6729,42000.0
2011-10-12 12:00:00,4.02,4.04,4.02,4.04,91000.0,3.6729,3.6912,3.6729,3.6912,91000.0
2011-10-12 12:30:00,4.04,4.04,4.0,4.01,233500.0,3.6912,3.6912,3.6546,3.6638,233500.0
2011-10-12 13:00:00,4.0,4.02,4.0,4.01,12500.0,3.6546,3.6729,3.6546,3.6638,12500.0
2011-10-12 13:30:00,4.01,4.02,4.0,4.01,16500.0,3.6638,3.6729,3.6546,3.6638,16500.0
2011-10-12 14:00:00,4.01,4.04,4.0,4.04,241000.0,3.6638,3.6912,3.6546,3.6912,241000.0
2011-10-12 14:30:00,4.03,4.05,4.02,4.02,88000.0,3.6821,3.7003,3.6729,3.6729,88000.0
2011-10-12 15:00:00,4.03,4.05,4.02,4.05,87500.0,3.6821,3.7003,3.6729,3.7003,87500.0
2011-10-12 15:30:00,4.05,4.06,4.03,4.04,436500.0,3.7003,3.7095,3.6821,3.6912,436500.0
2011-10-13 09:30:00,4.04,4.07,3.98,4.03,167500.0,3.6912,3.7186,3.6364,3.6821,167500.0
2011-10-13 10:00:00,4.03,4.06,4.03,4.06,112000.0,3.6821,3.7095,3.6821,3.7095,112000.0
2011-10-13 10:30:00,4.05,4.06,4.04,4.04,116500.0,3.7003,3.7095,3.6912,3.6912,116500.0
2011-10-13 11:00:00,4.04,4.05,4.02,4.02,101000.0,3.6912,3.7003,3.6729,3.6729,101000.0
2011-10-13 11:30:00,4.02,4.04,4.02,4.03,66000.0,3.6729,3.6912,3.6729,3.6821,66000.0
2011-10-13 12:00:00,4.03,4.03,4.02,4.02,127500.0,3.6821,3.6821,3.6729,3.6729,127500.0
2011-10-13 12:30:00,4.02,4.04,4.02,4.03,87000.0,3.6729,3.6912,3.6729,3.6821,87000.0
2011-10-13 13:00:00,4.03,4.05,4.02,4.05,79500.0,3.6821,3.7003,3.6729,3.7003,79500.0
2011-10-13 13:30:00,4.04,4.06,4.03,4.03,63500.0,3.6912,3.7095,3.6821,3.6821,63500.0
2011-10-13 14:00:00,4.03,4.04,4.02,4.04,72500.0,3.6821,3.6912,3.6729,3.6912,72500.0
2011-10-13 14:30:00,4.04,4.04,4.03,4.04,132500.0,3.6912,3.6912,3.6821,3.6912,132500.0
2011-10-13 15:00:00,4.04,4.04,4.02,4.04,251500.0,3.6912,3.6912,3.6729,3.6912,251500.0
2011-10-13 15:30:00,4.04,4.1,4.03,4.09,767500.0,3.6912,3.746,3.6821,3.7369,767500.0
2011-10-14 09:30:00,4.13,4.16,4.1,4.15,119000.0,3.7734,3.8008,3.746,3.7917,119000.0
2011-10-14 10:00:00,4.14,4.18,4.14,4.16,126500.0,3.7826,3.8191,3.7826,3.8008,126500.0
2011-10-14 10:30:00,4.16,4.18,4.16,4.18,116500.0,3.8008,3.8191,3.8008,3.8191,116500.0
2011-10-14 11:00:00,4.18,4.19,4.16,4.18,95000.0,3.8191,3.8282,3.8008,3.8191,95000.0
2011-10-14 11:30:00,4.17,4.17,4.16,4.17,50500.0,3.81,3.81,3.8008,3.81,50500.0
2011-10-14 12:00:00,4.16,4.16,4.14,4.15,62500.0,3.8008,3.8008,3.7826,3.7917,62500.0
2011-10-14 12:30:00,4.15,4.16,4.15,4.15,92000.0,3.7917,3.8008,3.7917,3.7917,92000.0
2011-10-14 13:00:00,4.15,4.18,4.15,4.17,39000.0,3.7917,3.8191,3.7917,3.81,39000.0
2011-10-14 13:30:00,4.17,4.18,4.17,4.18,58000.0,3.81,3.8191,3.81,3.8191,58000.0
2011-10-14 14:00:00,4.18,4.18,4.17,4.18,58500.0,3.8191,3.8191,3.81,3.8191,58500.0
2011-10-14 14:30:00,4.18,4.19,4.17,4.19,73500.0,3.8191,3.8282,3.81,3.8282,73500.0
2011-10-14 15:00:00,4.19,4.19,4.18,4.19,81000.0,3.8282,3.8282,3.8191,3.8282,81000.0
2011-10-14 15:30:00,4.19,4.2,4.17,4.2,351000.0,3.8282,3.8374,3.81,3.8374,351000.0
2011-10-17 09:30:00,4.16,4.17,4.13,4.16,100500.0,3.8008,3.81,3.7734,3.8008,100500.0
2011-10-17 10:00:00,4.16,4.17,4.11,4.11,96000.0,3.8008,3.81,3.7551,3.7551,96000.0
2011-10-17 10:30:00,4.11,4.12,4.1,4.12,210500.0,3.7551,3.7643,3.746,3.7643,210500.0
2011-10-17 11:00:00,4.12,4.12,4.11,4.11,74500.0,3.7643,3.7643,3.7551,3.7551,74500.0
2011-10-17 11:30:00,4.11,4.11,4.07,4.08,62000.0,3.7551,3.7551,3.7186,3.7277,62000.0
2011-10-17 12:00:00,4.08,4.09,4.06,4.08,84000.0,3.7277,3.7369,3.7095,3.7277,84000.0
2011-10-17 12:30:00,4.08,4.09,4.08,4.08,75000.0,3.7277,3.7369,3.7277,3.7277,75000.0
2011-10-17 13:00:00,4.08,4.08,4.07,4.07,84000.0,3.7277,3.7277,3.7186,3.7186,84000.0
2011-10-17 13:30:00,4.07,4.08,4.07,4.08,79500.0,3.7186,3.7277,3.7186,3.7277,79500.0
2011-10-17 14:00:00,4.07,4.08,4.06,4.08,75500.0,3.7186,3.7277,3.7095,3.7277,75500.0
2011-10-17 14:30:00,4.08,4.08,4.07,4.08,168500.0,3.7277,3.7277,3.7186,3.7277,168500.0
2011-10-17 15:00:00,4.09,4.09,4.07,4.08,236500.0,3.7369,3.7369,3.7186,3.7277,236500.0
2011-10-17 15:30:00,4.08,4.09,4.08,4.09,575500.0,3.7277,3.7369,3.7277,3.7369,575500.0
2011-10-18 09:30:00,4.08,4.09,4.0,4.01,258000.0,3.7277,3.7369,3.6546,3.6638,258000.0
2011-10-18 10:00:00,4.01,4.06,3.99,4.05,196000.0,3.6638,3.7095,3.6455,3.7003,196000.0
2011-10-18 10:30:00,4.06,4.08,4.05,4.07,255500.0,3.7095,3.7277,3.7003,3.7186,255500.0
2011-10-18 11:00:00,4.07,4.09,4.06,4.08,183500.0,3.7186,3.7369,3.7095,3.7277,183500.0
2011-10-18 11:30:00,4.09,4.11,4.08,4.1,131500.0,3.7369,3.7551,3.7277,3.746,131500.0
2011-10-18 12:00:00,4.1,4.11,4.09,4.1,68000.0,3.746,3.7551,3.7369,3.746,68000.0
2011-10-18 12:30:00,4.1,4.11,4.1,4.1,98000.0,3.746,3.7551,3.746,3.746,98000.0
2011-10-18 13:00:00,4.1,4.11,4.09,4.1,132500.0,3.746,3.7551,3.7369,3.746,132500.0
2011-10-18 13:30:00,4.1,4.11,4.09,4.1,64000.0,3.746,3.7551,3.7369,3.746,64000.0
2011-10-18 14:00:00,4.1,4.11,4.09,4.09,202500.0,3.746,3.7551,3.7369,3.7369,202500.0
2011-10-18 14:30:00,4.09,4.1,4.08,4.09,91000.0,3.7369,3.746,3.7277,3.7369,91000.0
2011-10-18 15:00:00,4.09,4.15,4.09,4.12,194000.0,3.7369,3.7917,3.7369,3.7643,194000.0
2011-10-18 15:30:00,4.12,4.14,4.11,4.12,499000.0,3.7643,3.7826,3.7551,3.7643,499000.0
2011-10-19 09:30:00,4.11,4.13,4.07,4.12,59500.0,3.7551,3.7734,3.7186,3.7643,59500.0
2011-10-19 10:00:00,4.12,4.14,4.1,4.14,49000.0,3.7643,3.7826,3.746,3.7826,49000.0
2011-10-19 10:30:00,4.15,4.17,4.13,4.16,103000.0,3.7917,3.81,3.7734,3.8008,103000.0
2011-10-19 11:00:00,4.16,4.17,4.15,4.16,129000.0,3.8008,3.81,3.7917,3.8008,129000.0
2011-10-19 11:30:00,4.16,4.17,4.16,4.16,88500.0,3.8008,3.81,3.8008,3.8008,88500.0
2011-10-19 12:00:00,4.17,4.18,4.16,4.18,63500.0,3.81,3.8191,3.8008,3.8191,63500.0
2011-10-19 12:30:00,4.18,4.18,4.17,4.18,55500.0,3.8191,3.8191,3.81,3.8191,55500.0
2011-10-19 13:00:00,4.17,4.18,4.16,4.17,42500.0,3.81,3.8191,3.8008,3.81,42500.0
2011-10-19 13:30:00,4.17,4.17,4.16,4.16,152500.0,3.81,3.81,3.8008,3.8008,152500.0
2011-10-19 14:00:00,4.16,4.16,4.11,4.12,286500.0,3.8008,3.8008,3.7551,3.7643,286500.0
2011-10-19 14:30:00,4.12,4.14,4.11,4.13,272000.0,3.7643,3.7826,3.7551,3.7734,272000.0
2011-10-19 15:00:00,4.12,4.13,4.09,4.09,201000.0,3.7643,3.7734,3.7369,3.7369,201000.0
2011-10-19 15:30:00,4.09,4.12,4.09,4.11,588000.0,3.7369,3.7643,3.7369,3.7551,588000.0
2011-10-20 09:30:00,4.11,4.11,4.06,4.07,96500.0,3.7551,3.7551,3.7095,3.7186,96500.0
2011-10-20 10:00:00,4.07,4.12,4.07,4.09,87500.0,3.7186,3.7643,3.7186,3.7369,87500.0
2011-10-20 10:30:00,4.08,4.11,4.06,4.06,136000.0,3.7277,3.7551,3.7095,3.7095,136000.0
2011-10-20 11:00:00,4.06,4.09,4.05,4.07,93500.0,3.7095,3.7369,3.7003,3.7186,93500.0
2011-10-20 11:30:00,4.07,4.09,4.06,4.08,122500.0,3.7186,3.7369,3.7095,3.7277,122500.0
2011-10-20 12:00:00,4.08,4.08,4.04,4.06,151500.0,3.7277,3.7277,3.6912,3.7095,151500.0
2011-10-20 12:30:00,4.07,4.1,4.07,4.1,105500.0,3.7186,3.746,3.7186,3.746,105500.0
2011-10-20 13:00:00,4.1,4.15,4.09,4.13,61000.0,3.746,3.7917,3.7369,3.7734,61000.0
2011-10-20 13:30:00,4.13,4.14,4.11,4.12,39000.0,3.7734,3.7826,3.7551,3.7643,39000.0
2011-10-20 14:00:00,4.12,4.13,4.1,4.12,60500.0,3.7643,3.7734,3.746,3.7643,60500.0
2011-10-20 14:30:00,4.12,4.15,4.11,4.13,37500.0,3.7643,3.7917,3.7551,3.7734,37500.0
2011-10-20 15:00:00,4.14,4.14,4.11,4.12,144500.0,3.7826,3.7826,3.7551,3.7643,144500.0
2011-10-20 15:30:00,4.12,4.16,4.12,4.15,305500.0,3.7643,3.8008,3.7643,3.7917,305500.0
2011-10-21 09:30:00,4.22,4.23,4.16,4.2,250000.0,3.8557,3.8648,3.8008,3.8374,250000.0
2011-10-21 10:00:00,4.19,4.21,4.17,4.21,41000.0,3.8282,3.8465,3.81,3.8465,41000.0
2011-10-21 10:30:00,4.22,4.22,4.21,4.22,48500.0,3.8557,3.8557,3.8465,3.8557,48500.0
2011-10-21 11:00:00,4.21,4.23,4.21,4.22,37000.0,3.8465,3.8648,3.8465,3.8557,37000.0
2011-10-21 11:30:00,4.23,4.23,4.21,4.21,26000.0,3.8648,3.8648,3.8465,3.8465,26000.0
2011-10-21 12:00:00,4.21,4.22,4.21,4.22,18000.0,3.8465,3.8557,3.8465,3.8557,18000.0
2011-10-21 12:30:00,4.22,4.23,4.21,4.21,26000.0,3.8557,3.8648,3.8465,3.8465,26000.0
2011-10-21 13:00:00,4.21,4.21,4.2,4.2,56500.0,3.8465,3.8465,3.8374,3.8374,56500.0
2011-10-21 13:30:00,4.19,4.2,4.19,4.2,66000.0,3.8282,3.8374,3.8282,3.8374,66000.0
2011-10-21 14:00:00,4.2,4.22,4.2,4.21,35500.0,3.8374,3.8557,3.8374,3.8465,35500.0
2011-10-21 14:30:00,4.21,4.22,4.2,4.22,65000.0,3.8465,3.8557,3.8374,3.8557,65000.0
2011-10-21 15:00:00,4.22,4.24,4.22,4.23,78500.0,3.8557,3.8739,3.8557,3.8648,78500.0
2011-10-21 15:30:00,4.23,4.25,4.22,4.25,373000.0,3.8648,3.8831,3.8557,3.8831,373000.0
2011-10-24 09:30:00,4.24,4.31,4.23,4.29,101500.0,3.8739,3.9379,3.8648,3.9196,101500.0
2011-10-24 10:00:00,4.29,4.32,4.29,4.32,36000.0,3.9196,3.947,3.9196,3.947,36000.0
2011-10-24 10:30:00,4.32,4.34,4.31,4.33,70500.0,3.947,3.9653,3.9379,3.9562,70500.0
2011-10-24 11:00:00,4.33,4.36,4.33,4.35,86000.0,3.9562,3.9836,3.9562,3.9744,86000.0
2011-10-24 11:30:00,4.35,4.42,4.35,4.42,207500.0,3.9744,4.0384,3.9744,4.0384,207500.0
2011-10-24 12:00:00,4.42,4.44,4.41,4.43,214000.0,4.0384,4.0567,4.0292,4.0475,214000.0
2011-10-24 12:30:00,4.43,4.43,4.41,4.43,75500.0,4.0475,4.0475,4.0292,4.0475,75500.0
2011-10-24 13:00:00,4.43,4.44,4.42,4.44,160000.0,4.0475,4.0567,4.0384,4.0567,160000.0
2011-10-24 13:30:00,4.44,4.46,4.43,4.45,99500.0,4.0567,4.0749,4.0475,4.0658,99500.0
2011-10-24 14:00:00,4.45,4.45,4.43,4.45,93500.0,4.0658,4.0658,4.0475,4.0658,93500.0
2011-10-24 14:30:00,4.45,4.46,4.43,4.46,133000.0,4.0658,4.0749,4.0475,4.0749,133000.0
2011-10-24 15:00:00,4.46,4.47,4.45,4.45,218500.0,4.0749,4.0841,4.0658,4.0658,218500.0
2011-10-24 15:30:00,4.45,4.47,4.44,4.47,380000.0,4.0658,4.0841,4.0567,4.0841,380000.0
2011-10-25 09:30:00,4.43,4.43,4.36,4.39,167000.0,4.0475,4.0475,3.9836,4.011,167000.0
2011-10-25 10:00:00,4.39,4.4,4.36,4.4,151000.0,4.011,4.0201,3.9836,4.0201,151000.0
2011-10-25 10:30:00,4.4,4.42,4.37,4.37,175000.0,4.0201,4.0384,3.9927,3.9927,175000.0
2011-10-25 11:00:00,4.37,4.38,4.33,4.35,142000.0,3.9927,4.0018,3.9562,3.9744,142000.0
2011-10-25 11:30:00,4.35,4.36,4.34,4.35,65000.0,3.9744,3.9836,3.9653,3.9744,65000.0
2011-10-25 12:00:00,4.35,4.38,4.35,4.37,60500.0,3.9744,4.0018,3.9744,3.9927,60500.0
2011-10-25 12:30:00,4.37,4.37,4.34,4.34,63000.0,3.9927,3.9927,3.9653,3.9653,63000.0
2011-10-25 13:00:00,4.34,4.38,4.34,4.38,115000.0,3.9653,4.0018,3.9653,4.0018,115000.0
2011-10-25 13:30:00,4.38,4.38,4.34,4.35,65000.0,4.0018,4.0018,3.9653,3.9744,65000.0
2011-10-25 14:00:00,4.35,4.35,4.32,4.34,128000.0,3.9744,3.9744,3.947,3.9653,128000.0
2011-10-25 14:30:00,4.34,4.35,4.33,4.35,136500.0,3.9653,3.9744,3.9562,3.9744,136500.0
2011-10-25 15:00:00,4.35,4.36,4.32,4.35,267000.0,3.9744,3.9836,3.947,3.9744,267000.0
2011-10-25 15:30:00,4.35,4.35,4.31,4.32,764500.0,3.9744,3.9744,3.9379,3.947,764500.0
2011-10-26 09:30:00,4.37,4.39,4.32,4.33,70000.0,3.9927,4.011,3.947,3.9562,70000.0
2011-10-26 10:00:00,4.33,4.34,4.27,4.33,182000.0,3.9562,3.9653,3.9013,3.9562,182000.0
2011-10-26 10:30:00,4.32,4.32,4.25,4.25,26500.0,3.947,3.947,3.8831,3.8831,26500.0
2011-10-26 11:00:00,4.26,4.3,4.26,4.3,52500.0,3.8922,3.9287,3.8922,3.9287,52500.0
2011-10-26 11:30:00,4.3,4.33,4.3,4.33,32000.0,3.9287,3.9562,3.9287,3.9562,32000.0
2011-10-26 12:00:00,4.33,4.35,4.32,4.34,239000.0,3.9562,3.9744,3.947,3.9653,239000.0
2011-10-26 12:30:00,4.34,4.35,4.32,4.32,25000.0,3.9653,3.9744,3.947,3.947,25000.0
2011-10-26 13:00:00,4.31,4.34,4.31,4.33,61500.0,3.9379,3.9653,3.9379,3.9562,61500.0
2011-10-26 13:30:00,4.34,4.4,4.34,4.39,65500.0,3.9653,4.0201,3.9653,4.011,65500.0
2011-10-26 14:00:00,4.39,4.41,4.39,4.4,54500.0,4.011,4.0292,4.011,4.0201,54500.0
2011-10-26 14:30:00,4.4,4.43,4.39,4.39,74000.0,4.0201,4.0475,4.011,4.011,74000.0
2011-10-26 15:00:00,4.4,4.41,4.38,4.4,98000.0,4.0201,4.0292,4.0018,4.0201,98000.0
2011-10-26 15:30:00,4.4,4.42,4.38,4.41,422500.0,4.0201,4.0384,4.0018,4.0292,422500.0
2011-10-27 09:30:00,4.51,4.55,4.46,4.5,177000.0,4.1206,4.1572,4.0749,4.1115,177000.0
2011-10-27 10:00:00,4.51,4.57,4.51,4.53,72500.0,4.1206,4.1754,4.1206,4.1389,72500.0
2011-10-27 10:30:00,4.53,4.56,4.52,4.55,73000.0,4.1389,4.1663,4.1297,4.1572,73000.0
2011-10-27 11:00:00,4.56,4.56,4.53,4.53,58000.0,4.1663,4.1663,4.1389,4.1389,58000.0
2011-10-27 11:30:00,4.54,4.59,4.53,4.58,114000.0,4.148,4.1937,4.1389,4.1846,114000.0
2011-10-27 12:00:00,4.59,4.6,4.58,4.59,185500.0,4.1937,4.2028,4.1846,4.1937,185500.0
2011-10-27 12:30:00,4.59,4.62,4.59,4.6,76000.0,4.1937,4.2211,4.1937,4.2028,76000.0
2011-10-27 13:00:00,4.6,4.63,4.6,4.63,89000.0,4.2028,4.2303,4.2028,4.2303,89000.0
2011-10-27 13:30:00,4.63,4.64,4.63,4.64,89500.0,4.2303,4.2394,4.2303,4.2394,89500.0
2011-10-27 14:00:00,4.64,4.66,4.62,4.65,114000.0,4.2394,4.2577,4.2211,4.2485,114000.0
2011-10-27 14:30:00,4.65,4.68,4.64,4.67,86000.0,4.2485,4.2759,4.2394,4.2668,86000.0
2011-10-27 15:00:00,4.67,4.68,4.64,4.67,153000.0,4.2668,4.2759,4.2394,4.2668,153000.0
2011-10-27 15:30:00,4.67,4.67,4.6,4.64,392000.0,4.2668,4.2668,4.2028,4.2394,392000.0
2011-10-28 09:30:00,4.61,4.66,4.56,4.6,199500.0,4.212,4.2577,4.1663,4.2028,199500.0
2011-10-28 10:00:00,4.6,4.6,4.57,4.58,83000.0,4.2028,4.2028,4.1754,4.1846,83000.0
2011-10-28 10:30:00,4.58,4.59,4.57,4.58,75000.0,4.1846,4.1937,4.1754,4.1846,75000.0
2011-10-28 11:00:00,4.59,4.59,4.57,4.58,93500.0,4.1937,4.1937,4.1754,4.1846,93500.0
2011-10-28 11:30:00,4.58,4.59,4.55,4.55,59000.0,4.1846,4.1937,4.1572,4.1572,59000.0
2011-10-28 12:00:00,4.55,4.57,4.55,4.56,149000.0,4.1572,4.1754,4.1572,4.1663,149000.0
2011-10-28 12:30:00,4.56,4.56,4.53,4.54,55500.0,4.1663,4.1663,4.1389,4.148,55500.0
2011-10-28 13:00:00,4.55,4.55,4.53,4.54,68000.0,4.1572,4.1572,4.1389,4.148,68000.0
2011-10-28 13:30:00,4.54,4.54,4.53,4.53,34500.0,4.148,4.148,4.1389,4.1389,34500.0
2011-10-28 14:00:00,4.53,4.54,4.5,4.5,45000.0,4.1389,4.148,4.1115,4.1115,45000.0
2011-10-28 14:30:00,4.5,4.51,4.5,4.5,60000.0,4.1115,4.1206,4.1115,4.1115,60000.0
2011-10-28 15:00:00,4.5,4.53,4.5,4.5,111000.0,4.1115,4.1389,4.1115,4.1115,111000.0
2011-10-28 15:30:00,4.5,4.52,4.5,4.5,306000.0,4.1115,4.1297,4.1115,4.1115,306000.0
2011-10-31 09:30:00,4.41,4.5,4.39,4.42,159000.0,4.0292,4.1115,4.011,4.0384,159000.0
2011-10-31 10:00:00,4.42,4.44,4.4,4.43,151000.0,4.0384,4.0567,4.0201,4.0475,151000.0
2011-10-31 10:30:00,4.43,4.46,4.43,4.46,53500.0,4.0475,4.0749,4.0475,4.0749,53500.0
2011-10-31 11:00:00,4.45,4.47,4.44,4.45,56500.0,4.0658,4.0841,4.0567,4.0658,56500.0
2011-10-31 11:30:00,4.45,4.47,4.45,4.45,15500.0,4.0658,4.0841,4.0658,4.0658,15500.0
2011-10-31 12:00:00,4.45,4.46,4.45,4.45,32000.0,4.0658,4.0749,4.0658,4.0658,32000.0
2011-10-31 12:30:00,4.45,4.46,4.45,4.45,28500.0,4.0658,4.0749,4.0658,4.0658,28500.0
2011-10-31 13:00:00,4.45,4.46,4.44,4.44,42500.0,4.0658,4.0749,4.0567,4.0567,42500.0
2011-10-31 13:30:00,4.43,4.46,4.43,4.44,112500.0,4.0475,4.0749,4.0475,4.0567,112500.0
2011-10-31 14:00:00,4.44,4.46,4.43,4.45,23000.0,4.0567,4.0749,4.0475,4.0658,23000.0
2011-10-31 14:30:00,4.45,4.46,4.44,4.44,85500.0,4.0658,4.0749,4.0567,4.0567,85500.0
2011-10-31 15:00:00,4.44,4.45,4.37,4.38,64000.0,4.0567,4.0658,3.9927,4.0018,64000.0
2011-10-31 15:30:00,4.38,4.42,4.35,4.36,364000.0,4.0018,4.0384,3.9744,3.9836,364000.0
2011-11-01 09:30:00,4.22,4.28,4.22,4.26,94500.0,3.8557,3.9105,3.8557,3.8922,94500.0
2011-11-01 10:00:00,4.25,4.31,4.24,4.3,67000.0,3.8831,3.9379,3.8739,3.9287,67000.0
2011-11-01 10:30:00,4.29,4.31,4.29,4.3,78500.0,3.9196,3.9379,3.9196,3.9287,78500.0
2011-11-01 11:00:00,4.31,4.34,4.29,4.33,129000.0,3.9379,3.9653,3.9196,3.9562,129000.0
2011-11-01 11:30:00,4.31,4.31,4.26,4.26,90000.0,3.9379,3.9379,3.8922,3.8922,90000.0
2011-11-01 12:00:00,4.26,4.28,4.25,4.26,122000.0,3.8922,3.9105,3.8831,3.8922,122000.0
2011-11-01 12:30:00,4.26,4.27,4.23,4.23,51000.0,3.8922,3.9013,3.8648,3.8648,51000.0
2011-11-01 13:00:00,4.22,4.26,4.21,4.26,51000.0,3.8557,3.8922,3.8465,3.8922,51000.0
2011-11-01 13:30:00,4.26,4.29,4.25,4.26,49500.0,3.8922,3.9196,3.8831,3.8922,49500.0
2011-11-01 14:00:00,4.27,4.29,4.27,4.28,32000.0,3.9013,3.9196,3.9013,3.9105,32000.0
2011-11-01 14:30:00,4.28,4.28,4.24,4.26,124000.0,3.9105,3.9105,3.8739,3.8922,124000.0
2011-11-01 15:00:00,4.26,4.26,4.22,4.23,162000.0,3.8922,3.8922,3.8557,3.8648,162000.0
2011-11-01 15:30:00,4.23,4.24,4.19,4.2,323000.0,3.8648,3.8739,3.8282,3.8374,323000.0
2011-11-02 09:30:00,4.28,4.3,4.24,4.28,124500.0,3.9105,3.9287,3.8739,3.9105,124500.0
2011-11-02 10:00:00,4.28,4.3,4.27,4.29,161000.0,3.9105,3.9287,3.9013,3.9196,161000.0
2011-11-02 10:30:00,4.29,4.34,4.29,4.33,77000.0,3.9196,3.9653,3.9196,3.9562,77000.0
2011-11-02 11:00:00,4.33,4.35,4.33,4.34,63500.0,3.9562,3.9744,3.9562,3.9653,63500.0
2011-11-02 11:30:00,4.34,4.35,4.33,4.34,36000.0,3.9653,3.9744,3.9562,3.9653,36000.0
2011-11-02 12:00:00,4.35,4.35,4.34,4.34,49000.0,3.9744,3.9744,3.9653,3.9653,49000.0
2011-11-02 12:30:00,4.35,4.36,4.34,4.34,103000.0,3.9744,3.9836,3.9653,3.9653,103000.0
2011-11-02 13:00:00,4.33,4.33,4.27,4.29,46000.0,3.9562,3.9562,3.9013,3.9196,46000.0
2011-11-02 13:30:00,4.29,4.29,4.26,4.26,27500.0,3.9196,3.9196,3.8922,3.8922,27500.0
2011-11-02 14:00:00,4.26,4.28,4.25,4.28,78000.0,3.8922,3.9105,3.8831,3.9105,78000.0
2011-11-02 14:30:00,4.27,4.3,4.27,4.3,31000.0,3.9013,3.9287,3.9013,3.9287,31000.0
2011-11-02 15:00:00,4.3,4.31,4.27,4.28,206500.0,3.9287,3.9379,3.9013,3.9105,206500.0
2011-11-02 15:30:00,4.29,4.31,4.26,4.3,670000.0,3.9196,3.9379,3.8922,3.9287,670000.0
2011-11-03 09:30:00,4.36,4.39,4.32,4.32,68500.0,3.9836,4.011,3.947,3.947,68500.0
2011-11-03 10:00:00,4.31,4.33,4.29,4.33,65000.0,3.9379,3.9562,3.9196,3.9562,65000.0
2011-11-03 10:30:00,4.32,4.37,4.32,4.35,77000.0,3.947,3.9927,3.947,3.9744,77000.0
2011-11-03 11:00:00,4.35,4.38,4.34,4.38,230500.0,3.9744,4.0018,3.9653,4.0018,230500.0
2011-11-03 11:30:00,4.38,4.42,4.38,4.41,83500.0,4.0018,4.0384,4.0018,4.0292,83500.0
2011-11-03 12:00:00,4.4,4.43,4.4,4.43,52000.0,4.0201,4.0475,4.0201,4.0475,52000.0
2011-11-03 12:30:00,4.43,4.43,4.4,4.4,155000.0,4.0475,4.0475,4.0201,4.0201,155000.0
2011-11-03 13:00:00,4.4,4.42,4.39,4.42,48000.0,4.0201,4.0384,4.011,4.0384,48000.0
2011-11-03 13:30:00,4.42,4.48,4.42,4.47,113000.0,4.0384,4.0932,4.0384,4.0841,113000.0
2011-11-03 14:00:00,4.46,4.48,4.44,4.46,90500.0,4.0749,4.0932,4.0567,4.0749,90500.0
2011-11-03 14:30:00,4.46,4.47,4.44,4.46,78500.0,4.0749,4.0841,4.0567,4.0749,78500.0
2011-11-03 15:00:00,4.46,4.49,4.46,4.49,94500.0,4.0749,4.1023,4.0749,4.1023,94500.0
2011-11-03 15:30:00,4.49,4.5,4.47,4.48,260500.0,4.1023,4.1115,4.0841,4.0932,260500.0
2011-11-04 09:30:00,4.43,4.43,4.39,4.39,99000.0,4.0475,4.0475,4.011,4.011,99000.0
2011-11-04 10:00:00,4.37,4.4,4.36,4.36,45000.0,3.9927,4.0201,3.9836,3.9836,45000.0
2011-11-04 10:30:00,4.36,4.39,4.36,4.38,100000.0,3.9836,4.011,3.9836,4.0018,100000.0
2011-11-04 11:00:00,4.38,4.41,4.38,4.38,34500.0,4.0018,4.0292,4.0018,4.0018,34500.0
2011-11-04 11:30:00,4.39,4.39,4.38,4.39,28500.0,4.011,4.011,4.0018,4.011,28500.0
2011-11-04 12:00:00,4.38,4.41,4.38,4.4,39500.0,4.0018,4.0292,4.0018,4.0201,39500.0
2011-11-04 12:30:00,4.39,4.39,4.37,4.38,42000.0,4.011,4.011,3.9927,4.0018,42000.0
2011-11-04 13:00:00,4.38,4.4,4.38,4.39,81500.0,4.0018,4.0201,4.0018,4.011,81500.0
2011-11-04 13:30:00,4.39,4.42,4.38,4.39,139500.0,4.011,4.0384,4.0018,4.011,139500.0
2011-11-04 14:00:00,4.39,4.41,4.39,4.41,53000.0,4.011,4.0292,4.011,4.0292,53000.0
2011-11-04 14:30:00,4.4,4.41,4.39,4.39,55500.0,4.0201,4.0292,4.011,4.011,55500.0
2011-11-04 15:00:00,4.39,4.39,4.37,4.39,45500.0,4.011,4.011,3.9927,4.011,45500.0
2011-11-04 15:30:00,4.39,4.41,4.37,4.39,274500.0,4.011,4.0292,3.9927,4.011,274500.0
2011-11-07 09:30:00,4.38,4.38,4.31,4.35,121500.0,4.0018,4.0018,3.9379,3.9744,121500.0
2011-11-07 10:00:00,4.34,4.36,4.3,4.31,78500.0,3.9653,3.9836,3.9287,3.9379,78500.0
2011-11-07 10:30:00,4.3,4.31,4.28,4.28,92500.0,3.9287,3.9379,3.9105,3.9105,92500.0
2011-11-07 11:00:00,4.28,4.32,4.28,4.31,83500.0,3.9105,3.947,3.9105,3.9379,83500.0
2011-11-07 11:30:00,4.32,4.32,4.29,4.3,62000.0,3.947,3.947,3.9196,3.9287,62000.0
2011-11-07 12:00:00,4.29,4.3,4.25,4.26,62500.0,3.9196,3.9287,3.8831,3.8922,62500.0
2011-11-07 12:30:00,4.25,4.27,4.25,4.27,42500.0,3.8831,3.9013,3.8831,3.9013,42500.0
2011-11-07 13:00:00,4.27,4.29,4.26,4.29,57000.0,3.9013,3.9196,3.8922,3.9196,57000.0
2011-11-07 13:30:00,4.29,4.31,4.27,4.29,86500.0,3.9196,3.9379,3.9013,3.9196,86500.0
2011-11-07 14:00:00,4.29,4.35,4.29,4.35,80000.0,3.9196,3.9744,3.9196,3.9744,80000.0
2011-11-07 14:30:00,4.35,4.35,4.34,4.35,117500.0,3.9744,3.9744,3.9653,3.9744,117500.0
2011-11-07 15:00:00,4.35,4.35,4.32,4.32,68000.0,3.9744,3.9744,3.947,3.947,68000.0
2011-11-07 15:30:00,4.33,4.35,4.32,4.34,344000.0,3.9562,3.9744,3.947,3.9653,344000.0
2011-11-08 09:30:00,4.39,4.4,4.28,4.4,101000.0,4.011,4.0201,3.9105,4.0201,101000.0
2011-11-08 10:00:00,4.4,4.4,4.35,4.35,20500.0,4.0201,4.0201,3.9744,3.9744,20500.0
2011-11-08 10:30:00,4.35,4.39,4.35,4.37,53000.0,3.9744,4.011,3.9744,3.9927,53000.0
2011-11-08 11:00:00,4.36,4.37,4.3,4.31,53000.0,3.9836,3.9927,3.9287,3.9379,53000.0
2011-11-08 11:30:00,4.31,4.34,4.31,4.33,31500.0,3.9379,3.9653,3.9379,3.9562,31500.0
2011-11-08 12:00:00,4.33,4.36,4.32,4.36,28000.0,3.9562,3.9836,3.947,3.9836,28000.0
2011-11-08 12:30:00,4.36,4.37,4.35,4.36,12500.0,3.9836,3.9927,3.9744,3.9836,12500.0
2011-11-08 13:00:00,4.36,4.37,4.34,4.36,117500.0,3.9836,3.9927,3.9653,3.9836,117500.0
2011-11-08 13:30:00,4.35,4.41,4.35,4.4,34500.0,3.9744,4.0292,3.9744,4.0201,34500.0
2011-11-08 14:00:00,4.4,4.44,4.4,4.44,91000.0,4.0201,4.0567,4.0201,4.0567,91000.0
2011-11-08 14:30:00,4.45,4.45,4.41,4.41,254500.0,4.0658,4.0658,4.0292,4.0292,254500.0
2011-11-08 15:00:00,4.41,4.45,4.4,4.43,143000.0,4.0292,4.0658,4.0201,4.0475,143000.0
2011-11-08 15:30:00,4.44,4.46,4.42,4.44,478000.0,4.0567,4.0749,4.0384,4.0567,478000.0
2011-11-09 09:30:00,4.32,4.32,4.25,4.3,68000.0,3.947,3.947,3.8831,3.9287,68000.0
2011-11-09 10:00:00,4.3,4.33,4.29,4.32,105500.0,3.9287,3.9562,3.9196,3.947,105500.0
2011-11-09 10:30:00,4.32,4.34,4.31,4.33,79500.0,3.947,3.9653,3.9379,3.9562,79500.0
2011-11-09 11:00:00,4.33,4.36,4.32,4.34,87000.0,3.9562,3.9836,3.947,3.9653,87000.0
2011-11-09 11:30:00,4.34,4.34,4.33,4.34,35000.0,3.9653,3.9653,3.9562,3.9653,35000.0
2011-11-09 12:00:00,4.34,4.35,4.33,4.33,71000.0,3.9653,3.9744,3.9562,3.9562,71000.0
2011-11-09 12:30:00,4.33,4.35,4.32,4.34,39500.0,3.9562,3.9744,3.947,3.9653,39500.0
2011-11-09 13:00:00,4.34,4.34,4.32,4.34,106500.0,3.9653,3.9653,3.947,3.9653,106500.0
2011-11-09 13:30:00,4.34,4.34,4.31,4.32,152500.0,3.9653,3.9653,3.9379,3.947,152500.0
2011-11-09 14:00:00,4.32,4.34,4.3,4.31,149500.0,3.947,3.9653,3.9287,3.9379,149500.0
2011-11-09 14:30:00,4.32,4.32,4.28,4.29,74500.0,3.947,3.947,3.9105,3.9196,74500.0
2011-11-09 15:00:00,4.29,4.3,4.27,4.29,119500.0,3.9196,3.9287,3.9013,3.9196,119500.0
2011-11-09 15:30:00,4.29,4.3,4.25,4.26,510500.0,3.9196,3.9287,3.8831,3.8922,510500.0
2011-11-10 09:30:00,4.57,4.57,4.28,4.37,224000.0,4.1754,4.1754,3.9105,3.9927,224000.0
2011-11-10 10:00:00,4.37,4.42,4.36,4.39,111500.0,3.9927,4.0384,3.9836,4.011,111500.0
2011-11-10 10:30:00,4.38,4.44,4.38,4.43,135000.0,4.0018,4.0567,4.0018,4.0475,135000.0
2011-11-10 11:00:00,4.43,4.47,4.38,4.4,161500.0,4.0475,4.0841,4.0018,4.0201,161500.0
2011-11-10 11:30:00,4.4,4.41,4.39,4.4,101500.0,4.0201,4.0292,4.011,4.0201,101500.0
2011-11-10 12:00:00,4.4,4.42,4.4,4.41,104000.0,4.0201,4.0384,4.0201,4.0292,104000.0
2011-11-10 12:30:00,4.41,4.45,4.4,4.45,79000.0,4.0292,4.0658,4.0201,4.0658,79000.0
2011-11-10 13:00:00,4.45,4.5,4.44,4.44,86500.0,4.0658,4.1115,4.0567,4.0567,86500.0
2011-11-10 13:30:00,4.44,4.45,4.43,4.43,124500.0,4.0567,4.0658,4.0475,4.0475,124500.0
2011-11-10 14:00:00,4.43,4.43,4.39,4.4,114000.0,4.0475,4.0475,4.011,4.0201,114000.0
2011-11-10 14:30:00,4.41,4.42,4.4,4.4,107000.0,4.0292,4.0384,4.0201,4.0201,107000.0
2011-11-10 15:00:00,4.4,4.46,4.4,4.45,130500.0,4.0201,4.0749,4.0201,4.0658,130500.0
2011-11-10 15:30:00,4.45,4.45,4.41,4.43,395000.0,4.0658,4.0658,4.0292,4.0475,395000.0
2011-11-11 09:30:00,4.45,4.54,4.44,4.51,180500.0,4.0658,4.148,4.0567,4.1206,180500.0
2011-11-11 10:00:00,4.5,4.53,4.5,4.53,53000.0,4.1115,4.1389,4.1115,4.1389,53000.0
2011-11-11 10:30:00,4.54,4.55,4.53,4.53,63000.0,4.148,4.1572,4.1389,4.1389,63000.0
2011-11-11 11:00:00,4.54,4.54,4.52,4.53,74000.0,4.148,4.148,4.1297,4.1389,74000.0
2011-11-11 11:30:00,4.53,4.53,4.51,4.51,72500.0,4.1389,4.1389,4.1206,4.1206,72500.0
2011-11-11 12:00:00,4.51,4.52,4.5,4.5,31000.0,4.1206,4.1297,4.1115,4.1115,31000.0
2011-11-11 12:30:00,4.49,4.5,4.49,4.5,27500.0,4.1023,4.1115,4.1023,4.1115,27500.0
2011-11-11 13:00:00,4.51,4.52,4.5,4.5,40500.0,4.1206,4.1297,4.1115,4.1115,40500.0
2011-11-11 13:30:00,4.5,4.52,4.5,4.51,36000.0,4.1115,4.1297,4.1115,4.1206,36000.0
2011-11-11 14:00:00,4.51,4.52,4.5,4.52,44000.0,4.1206,4.1297,4.1115,4.1297,44000.0
2011-11-11 14:30:00,4.51,4.52,4.5,4.5,96500.0,4.1206,4.1297,4.1115,4.1115,96500.0
2011-11-11 15:00:00,4.5,4.5,4.49,4.5,290500.0,4.1115,4.1115,4.1023,4.1115,290500.0
2011-11-11 15:30:00,4.5,4.51,4.5,4.5,260500.0,4.1115,4.1206,4.1115,4.1115,260500.0
2011-11-14 09:30:00,4.49,4.49,4.44,4.46,59000.0,4.1023,4.1023,4.0567,4.0749,59000.0
2011-11-14 10:00:00,4.45,4.48,4.44,4.48,207500.0,4.0658,4.0932,4.0567,4.0932,207500.0
2011-11-14 10:30:00,4.47,4.48,4.47,4.47,40000.0,4.0841,4.0932,4.0841,4.0841,40000.0
2011-11-14 11:00:00,4.47,4.48,4.45,4.46,26500.0,4.0841,4.0932,4.0658,4.0749,26500.0
2011-11-14 11:30:00,4.45,4.46,4.43,4.44,37500.0,4.0658,4.0749,4.0475,4.0567,37500.0
2011-11-14 12:00:00,4.44,4.45,4.43,4.43,51500.0,4.0567,4.0658,4.0475,4.0475,51500.0
2011-11-14 12:30:00,4.43,4.45,4.42,4.44,64000.0,4.0475,4.0658,4.0384,4.0567,64000.0
2011-11-14 13:00:00,4.44,4.45,4.43,4.45,57500.0,4.0567,4.0658,4.0475,4.0658,57500.0
2011-11-14 13:30:00,4.45,4.46,4.44,4.44,23000.0,4.0658,4.0749,4.0567,4.0567,23000.0
2011-11-14 14:00:00,4.44,4.44,4.42,4.42,35500.0,4.0567,4.0567,4.0384,4.0384,35500.0
2011-11-14 14:30:00,4.42,4.42,4.4,4.4,38500.0,4.0384,4.0384,4.0201,4.0201,38500.0
2011-11-14 15:00:00,4.4,4.42,4.4,4.42,83000.0,4.0201,4.0384,4.0201,4.0384,83000.0
2011-11-14 15:30:00,4.41,4.44,4.41,4.43,226000.0,4.0292,4.0567,4.0292,4.0475,226000.0
2011-11-15 09:30:00,4.39,4.44,4.39,4.43,21500.0,4.011,4.0567,4.011,4.0475,21500.0
2011-11-15 10:00:00,4.43,4.45,4.42,4.43,38500.0,4.0475,4.0658,4.0384,4.0475,38500.0
2011-11-15 10:30:00,4.43,4.44,4.41,4.42,44000.0,4.0475,4.0567,4.0292,4.0384,44000.0
2011-11-15 11:00:00,4.42,4.43,4.41,4.43,40500.0,4.0384,4.0475,4.0292,4.0475,40500.0
2011-11-15 11:30:00,4.43,4.44,4.42,4.44,72500.0,4.0475,4.0567,4.0384,4.0567,72500.0
2011-11-15 12:00:00,4.44,4.46,4.4,4.45,240500.0,4.0567,4.0749,4.0201,4.0658,240500.0
2011-11-15 12:30:00,4.46,4.52,4.45,4.52,119500.0,4.0749,4.1297,4.0658,4.1297,119500.0
2011-11-15 13:00:00,4.51,4.53,4.51,4.52,71000.0,4.1206,4.1389,4.1206,4.1297,71000.0
2011-11-15 13:30:00,4.52,4.56,4.52,4.55,141000.0,4.1297,4.1663,4.1297,4.1572,141000.0
2011-11-15 14:00:00,4.55,4.57,4.54,4.55,99000.0,4.1572,4.1754,4.148,4.1572,99000.0
2011-11-15 14:30:00,4.55,4.57,4.54,4.56,94500.0,4.1572,4.1754,4.148,4.1663,94500.0
2011-11-15 15:00:00,4.56,4.57,4.55,4.56,144000.0,4.1663,4.1754,4.1572,4.1663,144000.0
2011-11-15 15:30:00,4.56,4.57,4.55,4.56,251500.0,4.1663,4.1754,4.1572,4.1663,251500.0
2011-11-16 09:30:00,4.5,4.54,4.5,4.53,134000.0,4.1115,4.148,4.1115,4.1389,134000.0
2011-11-16 10:00:00,4.54,4.55,4.52,4.52,170500.0,4.148,4.1572,4.1297,4.1297,170500.0
2011-11-16 10:30:00,4.52,4.55,4.52,4.55,166000.0,4.1297,4.1572,4.1297,4.1572,166000.0
2011-11-16 11:00:00,4.54,4.57,4.54,4.56,93500.0,4.148,4.1754,4.148,4.1663,93500.0
2011-11-16 11:30:00,4.56,4.57,4.53,4.54,39500.0,4.1663,4.1754,4.1389,4.148,39500.0
2011-11-16 12:00:00,4.54,4.55,4.53,4.54,66500.0,4.148,4.1572,4.1389,4.148,66500.0
2011-11-16 12:30:00,4.54,4.55,4.54,4.55,75000.0,4.148,4.1572,4.148,4.1572,75000.0
2011-11-16 13:00:00,4.55,4.57,4.54,4.56,59000.0,4.1572,4.1754,4.148,4.1663,59000.0
2011-11-16 13:30:00,4.56,4.57,4.53,4.55,271500.0,4.1663,4.1754,4.1389,4.1572,271500.0
2011-11-16 14:00:00,4.55,4.57,4.54,4.56,95000.0,4.1572,4.1754,4.148,4.1663,95000.0
2011-11-16 14:30:00,4.56,4.57,4.54,4.55,89500.0,4.1663,4.1754,4.148,4.1572,89500.0
2011-11-16 15:00:00,4.55,4.56,4.5,4.51,98500.0,4.1572,4.1663,4.1115,4.1206,98500.0
2011-11-16 15:30:00,4.51,4.51,4.45,4.46,431000.0,4.1206,4.1206,4.0658,4.0749,431000.0
2011-11-17 09:30:00,4.43,4.44,4.41,4.43,48500.0,4.0475,4.0567,4.0292,4.0475,48500.0
2011-11-17 10:00:00,4.43,4.44,4.41,4.44,61500.0,4.0475,4.0567,4.0292,4.0567,61500.0
2011-11-17 10:30:00,4.43,4.45,4.42,4.44,53000.0,4.0475,4.0658,4.0384,4.0567,53000.0
2011-11-17 11:00:00,4.44,4.45,4.42,4.45,78500.0,4.0567,4.0658,4.0384,4.0658,78500.0
2011-11-17 11:30:00,4.45,4.48,4.45,4.47,173500.0,4.0658,4.0932,4.0658,4.0841,173500.0
2011-11-17 12:00:00,4.48,4.48,4.45,4.45,30500.0,4.0932,4.0932,4.0658,4.0658,30500.0
2011-11-17 12:30:00,4.45,4.45,4.39,4.4,53500.0,4.0658,4.0658,4.011,4.0201,53500.0
2011-11-17 13:00:00,4.4,4.4,4.38,4.4,105500.0,4.0201,4.0201,4.0018,4.0201,105500.0
2011-11-17 13:30:00,4.39,4.4,4.38,4.4,40500.0,4.011,4.0201,4.0018,4.0201,40500.0
2011-11-17 14:00:00,4.39,4.4,4.37,4.38,29500.0,4.011,4.0201,3.9927,4.0018,29500.0
2011-11-17 14:30:00,4.38,4.41,4.37,4.41,41500.0,4.0018,4.0292,3.9927,4.0292,41500.0
2011-11-17 15:00:00,4.4,4.41,4.39,4.4,104000.0,4.0201,4.0292,4.011,4.0201,104000.0
2011-11-17 15:30:00,4.4,4.4,4.37,4.39,234500.0,4.0201,4.0201,3.9927,4.011,234500.0
2011-11-18 09:30:00,4.41,4.44,4.39,4.44,191000.0,4.0292,4.0567,4.011,4.0567,191000.0
2011-11-18 10:00:00,4.44,4.45,4.43,4.44,79500.0,4.0567,4.0658,4.0475,4.0567,79500.0
2011-11-18 10:30:00,4.44,4.47,4.44,4.46,68000.0,4.0567,4.0841,4.0567,4.0749,68000.0
2011-11-18 11:00:00,4.46,4.46,4.45,4.45,92000.0,4.0749,4.0749,4.0658,4.0658,92000.0
2011-11-18 11:30:00,4.46,4.46,4.44,4.44,72000.0,4.0749,4.0749,4.0567,4.0567,72000.0
2011-11-18 12:00:00,4.44,4.45,4.43,4.45,33500.0,4.0567,4.0658,4.0475,4.0658,33500.0
2011-11-18 12:30:00,4.45,4.45,4.44,4.45,53500.0,4.0658,4.0658,4.0567,4.0658,53500.0
2011-11-18 13:00:00,4.45,4.45,4.44,4.45,38500.0,4.0658,4.0658,4.0567,4.0658,38500.0
2011-11-18 13:30:00,4.45,4.46,4.45,4.45,48000.0,4.0658,4.0749,4.0658,4.0658,48000.0
2011-11-18 14:00:00,4.45,4.48,4.44,4.46,121000.0,4.0658,4.0932,4.0567,4.0749,121000.0
2011-11-18 14:30:00,4.47,4.47,4.45,4.45,39500.0,4.0841,4.0841,4.0658,4.0658,39500.0
2011-11-18 15:00:00,4.45,4.47,4.45,4.47,97000.0,4.0658,4.0841,4.0658,4.0841,97000.0
2011-11-18 15:30:00,4.47,4.47,4.46,4.47,182000.0,4.0841,4.0841,4.0749,4.0841,182000.0
2011-11-21 09:30:00,4.39,4.39,4.35,4.36,63000.0,4.011,4.011,3.9744,3.9836,63000.0
2011-11-21 10:00:00,4.36,4.38,4.35,4.37,80500.0,3.9836,4.0018,3.9744,3.9927,80500.0
2011-11-21 10:30:00,4.38,4.38,4.34,4.34,181500.0,4.0018,4.0018,3.9653,3.9653,181500.0
2011-11-21 11:00:00,4.34,4.35,4.32,4.32,174000.0,3.9653,3.9744,3.947,3.947,174000.0
2011-11-21 11:30:00,4.33,4.33,4.3,4.32,57000.0,3.9562,3.9562,3.9287,3.947,57000.0
2011-11-21 12:00:00,4.33,4.33,4.31,4.32,29000.0,3.9562,3.9562,3.9379,3.947,29000.0
2011-11-21 12:30:00,4.32,4.33,4.31,4.31,49000.0,3.947,3.9562,3.9379,3.9379,49000.0
2011-11-21 13:00:00,4.31,4.33,4.31,4.33,38500.0,3.9379,3.9562,3.9379,3.9562,38500.0
2011-11-21 13:30:00,4.32,4.32,4.3,4.3,28000.0,3.947,3.947,3.9287,3.9287,28000.0
2011-11-21 14:00:00,4.3,4.33,4.3,4.31,50000.0,3.9287,3.9562,3.9287,3.9379,50000.0
2011-11-21 14:30:00,4.31,4.33,4.31,4.32,79000.0,3.9379,3.9562,3.9379,3.947,79000.0
2011-11-21 15:00:00,4.32,4.35,4.31,4.34,319500.0,3.947,3.9744,3.9379,3.9653,319500.0
2011-11-21 15:30:00,4.34,4.35,4.3,4.31,351500.0,3.9653,3.9744,3.9287,3.9379,351500.0
2011-11-22 09:30:00,4.3,4.31,4.26,4.29,103500.0,3.9287,3.9379,3.8922,3.9196,103500.0
2011-11-22 10:00:00,4.29,4.3,4.28,4.28,46500.0,3.9196,3.9287,3.9105,3.9105,46500.0
2011-11-22 10:30:00,4.28,4.28,4.23,4.24,68500.0,3.9105,3.9105,3.8648,3.8739,68500.0
2011-11-22 11:00:00,4.24,4.25,4.24,4.24,36500.0,3.8739,3.8831,3.8739,3.8739,36500.0
2011-11-22 11:30:00,4.25,4.25,4.22,4.22,76500.0,3.8831,3.8831,3.8557,3.8557,76500.0
2011-11-22 12:00:00,4.23,4.26,4.23,4.24,46000.0,3.8648,3.8922,3.8648,3.8739,46000.0
2011-11-22 12:30:00,4.24,4.25,4.23,4.25,68000.0,3.8739,3.8831,3.8648,3.8831,68000.0
2011-11-22 13:00:00,4.25,4.27,4.24,4.26,44000.0,3.8831,3.9013,3.8739,3.8922,44000.0
2011-11-22 13:30:00,4.26,4.28,4.25,4.25,25000.0,3.8922,3.9105,3.8831,3.8831,25000.0
2011-11-22 14:00:00,4.26,4.26,4.24,4.26,34500.0,3.8922,3.8922,3.8739,3.8922,34500.0
2011-11-22 14:30:00,4.25,4.26,4.24,4.24,41000.0,3.8831,3.8922,3.8739,3.8739,41000.0
2011-11-22 15:00:00,4.24,4.25,4.23,4.24,50000.0,3.8739,3.8831,3.8648,3.8739,50000.0
2011-11-22 15:30:00,4.24,4.25,4.23,4.23,159500.0,3.8739,3.8831,3.8648,3.8648,159500.0
2011-11-23 09:30:00,4.19,4.2,4.14,4.18,92000.0,3.8282,3.8374,3.7826,3.8191,92000.0
2011-11-23 10:00:00,4.18,4.18,4.13,4.13,41000.0,3.8191,3.8191,3.7734,3.7734,41000.0
2011-11-23 10:30:00,4.13,4.14,4.11,4.13,51000.0,3.7734,3.7826,3.7551,3.7734,51000.0
2011-11-23 11:00:00,4.14,4.14,4.13,4.14,112500.0,3.7826,3.7826,3.7734,3.7826,112500.0
2011-11-23 11:30:00,4.13,4.15,4.13,4.14,36500.0,3.7734,3.7917,3.7734,3.7826,36500.0
2011-11-23 12:00:00,4.14,4.14,4.13,4.13,38000.0,3.7826,3.7826,3.7734,3.7734,38000.0
2011-11-23 12:30:00,4.13,4.15,4.13,4.15,40500.0,3.7734,3.7917,3.7734,3.7917,40500.0
2011-11-23 13:00:00,4.15,4.15,4.14,4.15,34500.0,3.7917,3.7917,3.7826,3.7917,34500.0
2011-11-23 13:30:00,4.15,4.16,4.13,4.14,49500.0,3.7917,3.8008,3.7734,3.7826,49500.0
2011-11-23 14:00:00,4.14,4.15,4.13,4.14,114000.0,3.7826,3.7917,3.7734,3.7826,114000.0
2011-11-23 14:30:00,4.14,4.16,4.14,4.14,48000.0,3.7826,3.8008,3.7826,3.7826,48000.0
2011-11-23 15:00:00,4.14,4.17,4.14,4.16,118000.0,3.7826,3.81,3.7826,3.8008,118000.0
2011-11-23 15:30:00,4.16,4.18,4.14,4.14,254500.0,3.8008,3.8191,3.7826,3.7826,254500.0
2011-11-25 09:30:00,4.12,4.15,4.1,4.14,24500.0,3.7643,3.7917,3.746,3.7826,24500.0
2011-11-25 10:00:00,4.14,4.16,4.14,4.16,20000.0,3.7826,3.8008,3.7826,3.8008,20000.0
2011-11-25 10:30:00,4.15,4.15,4.14,4.14,16500.0,3.7917,3.7917,3.7826,3.7826,16500.0
2011-11-25 11:00:00,4.14,4.16,4.14,4.14,26500.0,3.7826,3.8008,3.7826,3.7826,26500.0
2011-11-25 11:30:00,4.15,4.15,4.08,4.09,97500.0,3.7917,3.7917,3.7277,3.7369,97500.0
2011-11-25 12:00:00,4.1,4.1,4.07,4.09,86000.0,3.746,3.746,3.7186,3.7369,86000.0
2011-11-25 12:30:00,4.09,4.1,4.07,4.07,153500.0,3.7369,3.746,3.7186,3.7186,153500.0
2011-11-28 09:30:00,4.2,4.23,4.14,4.22,90500.0,3.8374,3.8648,3.7826,3.8557,90500.0
2011-11-28 10:00:00,4.22,4.26,4.22,4.25,51000.0,3.8557,3.8922,3.8557,3.8831,51000.0
2011-11-28 10:30:00,4.26,4.27,4.24,4.25,32000.0,3.8922,3.9013,3.8739,3.8831,32000.0
2011-11-28 11:00:00,4.25,4.26,4.24,4.24,38500.0,3.8831,3.8922,3.8739,3.8739,38500.0
2011-11-28 11:30:00,4.24,4.26,4.23,4.24,86000.0,3.8739,3.8922,3.8648,3.8739,86000.0
2011-11-28 12:00:00,4.24,4.25,4.24,4.24,32000.0,3.8739,3.8831,3.8739,3.8739,32000.0
2011-11-28 12:30:00,4.23,4.25,4.23,4.24,42000.0,3.8648,3.8831,3.8648,3.8739,42000.0
2011-11-28 13:00:00,4.23,4.26,4.23,4.25,45500.0,3.8648,3.8922,3.8648,3.8831,45500.0
2011-11-28 13:30:00,4.25,4.25,4.24,4.24,48500.0,3.8831,3.8831,3.8739,3.8739,48500.0
2011-11-28 14:00:00,4.24,4.25,4.23,4.23,41000.0,3.8739,3.8831,3.8648,3.8648,41000.0
2011-11-28 14:30:00,4.23,4.24,4.23,4.23,77000.0,3.8648,3.8739,3.8648,3.8648,77000.0
2011-11-28 15:00:00,4.23,4.24,4.2,4.2,91000.0,3.8648,3.8739,3.8374,3.8374,91000.0
2011-11-28 15:30:00,4.2,4.23,4.2,4.22,320000.0,3.8374,3.8648,3.8374,3.8557,320000.0
2011-11-29 09:30:00,4.23,4.28,4.21,4.23,29000.0,3.8648,3.9105,3.8465,3.8648,29000.0
2011-11-29 10:00:00,4.23,4.27,4.23,4.26,15000.0,3.8648,3.9013,3.8648,3.8922,15000.0
2011-11-29 10:30:00,4.25,4.26,4.23,4.23,32500.0,3.8831,3.8922,3.8648,3.8648,32500.0
2011-11-29 11:00:00,4.24,4.24,4.22,4.24,62000.0,3.8739,3.8739,3.8557,3.8739,62000.0
2011-11-29 11:30:00,4.24,4.25,4.23,4.23,86500.0,3.8739,3.8831,3.8648,3.8648,86500.0
2011-11-29 12:00:00,4.23,4.26,4.23,4.25,34500.0,3.8648,3.8922,3.8648,3.8831,34500.0
2011-11-29 12:30:00,4.25,4.25,4.23,4.24,45500.0,3.8831,3.8831,3.8648,3.8739,45500.0
2011-11-29 13:00:00,4.24,4.25,4.23,4.24,55500.0,3.8739,3.8831,3.8648,3.8739,55500.0
2011-11-29 13:30:00,4.24,4.24,4.21,4.22,82000.0,3.8739,3.8739,3.8465,3.8557,82000.0
2011-11-29 14:00:00,4.22,4.23,4.21,4.22,68500.0,3.8557,3.8648,3.8465,3.8557,68500.0
2011-11-29 14:30:00,4.22,4.24,4.22,4.23,46500.0,3.8557,3.8739,3.8557,3.8648,46500.0
2011-11-29 15:00:00,4.23,4.25,4.23,4.25,94500.0,3.8648,3.8831,3.8648,3.8831,94500.0
2011-11-29 15:30:00,4.25,4.26,4.23,4.24,231500.0,3.8831,3.8922,3.8648,3.8739,231500.0
2011-11-30 09:30:00,4.39,4.41,4.32,4.4,101500.0,4.011,4.0292,3.947,4.0201,101500.0
2011-11-30 10:00:00,4.41,4.41,4.4,4.41,68500.0,4.0292,4.0292,4.0201,4.0292,68500.0
2011-11-30 10:30:00,4.41,4.42,4.4,4.42,71500.0,4.0292,4.0384,4.0201,4.0384,71500.0
2011-11-30 11:00:00,4.42,4.42,4.41,4.41,59500.0,4.0384,4.0384,4.0292,4.0292,59500.0
2011-11-30 11:30:00,4.42,4.42,4.39,4.4,33000.0,4.0384,4.0384,4.011,4.0201,33000.0
2011-11-30 12:00:00,4.4,4.41,4.4,4.4,24000.0,4.0201,4.0292,4.0201,4.0201,24000.0
2011-11-30 12:30:00,4.4,4.41,4.4,4.4,43500.0,4.0201,4.0292,4.0201,4.0201,43500.0
2011-11-30 13:00:00,4.4,4.4,4.39,4.39,39000.0,4.0201,4.0201,4.011,4.011,39000.0
2011-11-30 13:30:00,4.4,4.41,4.39,4.4,38500.0,4.0201,4.0292,4.011,4.0201,38500.0
2011-11-30 14:00:00,4.41,4.41,4.39,4.4,34000.0,4.0292,4.0292,4.011,4.0201,34000.0
2011-11-30 14:30:00,4.4,4.4,4.39,4.39,140500.0,4.0201,4.0201,4.011,4.011,140500.0
2011-11-30 15:00:00,4.39,4.4,4.38,4.38,174000.0,4.011,4.0201,4.0018,4.0018,174000.0
2011-11-30 15:30:00,4.39,4.5,4.39,4.48,946000.0,4.011,4.1115,4.011,4.0932,946000.0
2011-12-01 09:30:00,4.45,4.48,4.44,4.47,139000.0,4.0658,4.0932,4.0567,4.0841,139000.0
2011-12-01 10:00:00,4.47,4.47,4.45,4.45,35000.0,4.0841,4.0841,4.0658,4.0658,35000.0
2011-12-01 10:30:00,4.46,4.47,4.44,4.47,24000.0,4.0749,4.0841,4.0567,4.0841,24000.0
2011-12-01 11:00:00,4.48,4.5,4.45,4.45,51500.0,4.0932,4.1115,4.0658,4.0658,51500.0
2011-12-01 11:30:00,4.45,4.48,4.45,4.48,55500.0,4.0658,4.0932,4.0658,4.0932,55500.0
2011-12-01 12:00:00,4.48,4.48,4.46,4.47,48000.0,4.0932,4.0932,4.0749,4.0841,48000.0
2011-12-01 12:30:00,4.47,4.47,4.46,4.46,46000.0,4.0841,4.0841,4.0749,4.0749,46000.0
2011-12-01 13:00:00,4.46,4.47,4.45,4.47,27500.0,4.0749,4.0841,4.0658,4.0841,27500.0
2011-12-01 13:30:00,4.47,4.48,4.46,4.48,45500.0,4.0841,4.0932,4.0749,4.0932,45500.0
2011-12-01 14:00:00,4.48,4.49,4.46,4.47,34000.0,4.0932,4.1023,4.0749,4.0841,34000.0
2011-12-01 14:30:00,4.47,4.47,4.45,4.45,56500.0,4.0841,4.0841,4.0658,4.0658,56500.0
2011-12-01 15:00:00,4.45,4.46,4.44,4.45,37000.0,4.0658,4.0749,4.0567,4.0658,37000.0
2011-12-01 15:30:00,4.45,4.45,4.41,4.41,153000.0,4.0658,4.0658,4.0292,4.0292,153000.0
2011-12-02 09:30:00,4.48,4.48,4.44,4.46,28000.0,4.0932,4.0932,4.0567,4.0749,28000.0
2011-12-02 10:00:00,4.47,4.5,4.47,4.48,31500.0,4.0841,4.1115,4.0841,4.0932,31500.0
2011-12-02 10:30:00,4.49,4.49,4.47,4.49,29500.0,4.1023,4.1023,4.0841,4.1023,29500.0
2011-12-02 11:00:00,4.48,4.49,4.45,4.46,46500.0,4.0932,4.1023,4.0658,4.0749,46500.0
2011-12-02 11:30:00,4.46,4.46,4.41,4.42,18500.0,4.0749,4.0749,4.0292,4.0384,18500.0
2011-12-02 12:00:00,4.42,4.42,4.4,4.41,44000.0,4.0384,4.0384,4.0201,4.0292,44000.0
2011-12-02 12:30:00,4.41,4.41,4.4,4.41,18000.0,4.0292,4.0292,4.0201,4.0292,18000.0
2011-12-02 13:00:00,4.4,4.41,4.39,4.41,18000.0,4.0201,4.0292,4.011,4.0292,18000.0
2011-12-02 13:30:00,4.4,4.4,4.38,4.39,31500.0,4.0201,4.0201,4.0018,4.011,31500.0
2011-12-02 14:00:00,4.39,4.4,4.37,4.4,24500.0,4.011,4.0201,3.9927,4.0201,24500.0
2011-12-02 14:30:00,4.39,4.39,4.37,4.37,51000.0,4.011,4.011,3.9927,3.9927,51000.0
2011-12-02 15:00:00,4.38,4.39,4.37,4.38,68000.0,4.0018,4.011,3.9927,4.0018,68000.0
2011-12-02 15:30:00,4.38,4.39,4.37,4.39,178000.0,4.0018,4.011,3.9927,4.011,178000.0
2011-12-05 09:30:00,4.46,4.46,4.41,4.43,41500.0,4.0749,4.0749,4.0292,4.0475,41500.0
2011-12-05 10:00:00,4.42,4.44,4.42,4.43,45500.0,4.0384,4.0567,4.0384,4.0475,45500.0
2011-12-05 10:30:00,4.43,4.44,4.43,4.43,48500.0,4.0475,4.0567,4.0475,4.0475,48500.0
2011-12-05 11:00:00,4.43,4.44,4.43,4.44,103000.0,4.0475,4.0567,4.0475,4.0567,103000.0
2011-12-05 11:30:00,4.43,4.44,4.43,4.43,32000.0,4.0475,4.0567,4.0475,4.0475,32000.0
2011-12-05 12:00:00,4.43,4.44,4.43,4.44,89000.0,4.0475,4.0567,4.0475,4.0567,89000.0
2011-12-05 12:30:00,4.43,4.44,4.43,4.44,41000.0,4.0475,4.0567,4.0475,4.0567,41000.0
2011-12-05 13:00:00,4.43,4.44,4.42,4.43,28000.0,4.0475,4.0567,4.0384,4.0475,28000.0
2011-12-05 13:30:00,4.43,4.44,4.41,4.42,55500.0,4.0475,4.0567,4.0292,4.0384,55500.0
2011-12-05 14:00:00,4.41,4.42,4.38,4.39,60000.0,4.0292,4.0384,4.0018,4.011,60000.0
2011-12-05 14:30:00,4.39,4.4,4.38,4.4,159000.0,4.011,4.0201,4.0018,4.0201,159000.0
2011-12-05 15:00:00,4.4,4.41,4.38,4.39,124500.0,4.0201,4.0292,4.0018,4.011,124500.0
2011-12-05 15:30:00,4.39,4.43,4.38,4.42,304500.0,4.011,4.0475,4.0018,4.0384,304500.0
2011-12-06 09:30:00,4.42,4.44,4.41,4.42,47500.0,4.0384,4.0567,4.0292,4.0384,47500.0
2011-12-06 10:00:00,4.43,4.44,4.42,4.44,73500.0,4.0475,4.0567,4.0384,4.0567,73500.0
2011-12-06 10:30:00,4.44,4.45,4.43,4.44,37000.0,4.0567,4.0658,4.0475,4.0567,37000.0
2011-12-06 11:00:00,4.44,4.45,4.43,4.44,44500.0,4.0567,4.0658,4.0475,4.0567,44500.0
2011-12-06 11:30:00,4.44,4.47,4.42,4.46,67000.0,4.0567,4.0841,4.0384,4.0749,67000.0
2011-12-06 12:00:00,4.46,4.47,4.45,4.46,57000.0,4.0749,4.0841,4.0658,4.0749,57000.0
2011-12-06 12:30:00,4.46,4.48,4.46,4.47,37000.0,4.0749,4.0932,4.0749,4.0841,37000.0
2011-12-06 13:00:00,4.47,4.5,4.47,4.49,60500.0,4.0841,4.1115,4.0841,4.1023,60500.0
2011-12-06 13:30:00,4.5,4.5,4.49,4.5,43000.0,4.1115,4.1115,4.1023,4.1115,43000.0
2011-12-06 14:00:00,4.5,4.5,4.49,4.49,41000.0,4.1115,4.1115,4.1023,4.1023,41000.0
2011-12-06 14:30:00,4.49,4.52,4.49,4.51,92500.0,4.1023,4.1297,4.1023,4.1206,92500.0
2011-12-06 15:00:00,4.51,4.52,4.49,4.49,111000.0,4.1206,4.1297,4.1023,4.1023,111000.0
2011-12-06 15:30:00,4.49,4.51,4.48,4.49,162500.0,4.1023,4.1206,4.0932,4.1023,162500.0
2011-12-07 09:30:00,4.45,4.45,4.39,4.39,44000.0,4.0658,4.0658,4.011,4.011,44000.0
2011-12-07 10:00:00,4.39,4.39,4.38,4.39,38500.0,4.011,4.011,4.0018,4.011,38500.0
2011-12-07 10:30:00,4.39,4.39,4.38,4.39,33500.0,4.011,4.011,4.0018,4.011,33500.0
2011-12-07 11:00:00,4.39,4.42,4.39,4.42,16000.0,4.011,4.0384,4.011,4.0384,16000.0
2011-12-07 11:30:00,4.42,4.44,4.42,4.43,26500.0,4.0384,4.0567,4.0384,4.0475,26500.0
2011-12-07 12:00:00,4.44,4.44,4.43,4.44,77000.0,4.0567,4.0567,4.0475,4.0567,77000.0
2011-12-07 12:30:00,4.45,4.48,4.45,4.48,28000.0,4.0658,4.0932,4.0658,4.0932,28000.0
2011-12-07 13:00:00,4.47,4.48,4.47,4.47,25000.0,4.0841,4.0932,4.0841,4.0841,25000.0
2011-12-07 13:30:00,4.48,4.48,4.45,4.46,37500.0,4.0932,4.0932,4.0658,4.0749,37500.0
2011-12-07 14:00:00,4.46,4.46,4.43,4.44,41500.0,4.0749,4.0749,4.0475,4.0567,41500.0
2011-12-07 14:30:00,4.44,4.45,4.43,4.44,55500.0,4.0567,4.0658,4.0475,4.0567,55500.0
2011-12-07 15:00:00,4.44,4.46,4.42,4.46,43500.0,4.0567,4.0749,4.0384,4.0749,43500.0
2011-12-07 15:30:00,4.46,4.5,4.45,4.47,195000.0,4.0749,4.1115,4.0658,4.0841,195000.0
2011-12-08 09:30:00,4.43,4.44,4.39,4.43,42000.0,4.0475,4.0567,4.011,4.0475,42000.0
2011-12-08 10:00:00,4.42,4.43,4.4,4.41,137500.0,4.0384,4.0475,4.0201,4.0292,137500.0
2011-12-08 10:30:00,4.41,4.42,4.39,4.4,103000.0,4.0292,4.0384,4.011,4.0201,103000.0
2011-12-08 11:00:00,4.4,4.4,4.39,4.4,61500.0,4.0201,4.0201,4.011,4.0201,61500.0
2011-12-08 11:30:00,4.4,4.41,4.39,4.4,100500.0,4.0201,4.0292,4.011,4.0201,100500.0
2011-12-08 12:00:00,4.39,4.4,4.37,4.37,64000.0,4.011,4.0201,3.9927,3.9927,64000.0
2011-12-08 12:30:00,4.37,4.38,4.36,4.37,20500.0,3.9927,4.0018,3.9836,3.9927,20500.0
2011-12-08 13:00:00,4.37,4.37,4.33,4.34,31500.0,3.9927,3.9927,3.9562,3.9653,31500.0
2011-12-08 13:30:00,4.34,4.37,4.34,4.36,57500.0,3.9653,3.9927,3.9653,3.9836,57500.0
2011-12-08 14:00:00,4.36,4.38,4.35,4.37,37500.0,3.9836,4.0018,3.9744,3.9927,37500.0
2011-12-08 14:30:00,4.37,4.37,4.34,4.34,42000.0,3.9927,3.9927,3.9653,3.9653,42000.0
2011-12-08 15:00:00,4.34,4.36,4.34,4.35,85000.0,3.9653,3.9836,3.9653,3.9744,85000.0
2011-12-08 15:30:00,4.35,4.37,4.31,4.31,289000.0,3.9744,3.9927,3.9379,3.9379,289000.0
2011-12-09 09:30:00,4.32,4.37,4.32,4.36,30500.0,3.947,3.9927,3.947,3.9836,30500.0
2011-12-09 10:00:00,4.36,4.37,4.34,4.34,73500.0,3.9836,3.9927,3.9653,3.9653,73500.0
2011-12-09 10:30:00,4.35,4.39,4.35,4.38,45000.0,3.9744,4.011,3.9744,4.0018,45000.0
2011-12-09 11:00:00,4.38,4.4,4.38,4.4,36000.0,4.0018,4.0201,4.0018,4.0201,36000.0
2011-12-09 11:30:00,4.41,4.41,4.38,4.38,30000.0,4.0292,4.0292,4.0018,4.0018,30000.0
2011-12-09 12:00:00,4.38,4.39,4.38,4.38,36000.0,4.0018,4.011,4.0018,4.0018,36000.0
2011-12-09 12:30:00,4.38,4.4,4.38,4.39,42000.0,4.0018,4.0201,4.0018,4.011,42000.0
2011-12-09 13:00:00,4.39,4.4,4.38,4.39,67000.0,4.011,4.0201,4.0018,4.011,67000.0
2011-12-09 13:30:00,4.39,4.4,4.39,4.39,99000.0,4.011,4.0201,4.011,4.011,99000.0
2011-12-09 14:00:00,4.39,4.4,4.39,4.4,73000.0,4.011,4.0201,4.011,4.0201,73000.0
2011-12-09 14:30:00,4.4,4.41,4.4,4.41,116500.0,4.0201,4.0292,4.0201,4.0292,116500.0
2011-12-09 15:00:00,4.41,4.42,4.4,4.41,90000.0,4.0292,4.0384,4.0201,4.0292,90000.0
2011-12-09 15:30:00,4.42,4.42,4.39,4.39,322000.0,4.0384,4.0384,4.011,4.011,322000.0
2011-12-12 09:30:00,4.32,4.39,4.32,4.37,80500.0,3.947,4.011,3.947,3.9927,80500.0
2011-12-12 10:00:00,4.37,4.38,4.35,4.37,67500.0,3.9927,4.0018,3.9744,3.9927,67500.0
2011-12-12 10:30:00,4.37,4.38,4.37,4.37,50000.0,3.9927,4.0018,3.9927,3.9927,50000.0
2011-12-12 11:00:00,4.37,4.39,4.37,4.38,65500.0,3.9927,4.011,3.9927,4.0018,65500.0
2011-12-12 11:30:00,4.38,4.39,4.37,4.37,65500.0,4.0018,4.011,3.9927,3.9927,65500.0
2011-12-12 12:00:00,4.37,4.38,4.37,4.38,21000.0,3.9927,4.0018,3.9927,4.0018,21000.0
2011-12-12 12:30:00,4.37,4.39,4.37,4.38,66500.0,3.9927,4.011,3.9927,4.0018,66500.0
2011-12-12 13:00:00,4.38,4.38,4.37,4.37,53000.0,4.0018,4.0018,3.9927,3.9927,53000.0
2011-12-12 13:30:00,4.38,4.38,4.37,4.37,35000.0,4.0018,4.0018,3.9927,3.9927,35000.0
2011-12-12 14:00:00,4.37,4.37,4.37,4.37,109000.0,3.9927,3.9927,3.9927,3.9927,109000.0
2011-12-12 14:30:00,4.37,4.37,4.37,4.37,100500.0,3.9927,3.9927,3.9927,3.9927,100500.0
2011-12-12 15:00:00,4.37,4.38,4.37,4.37,90500.0,3.9927,4.0018,3.9927,3.9927,90500.0
2011-12-12 15:30:00,4.37,4.41,4.37,4.41,396000.0,3.9927,4.0292,3.9927,4.0292,396000.0
2011-12-13 09:30:00,4.43,4.44,4.42,4.42,44500.0,4.0475,4.0567,4.0384,4.0384,44500.0
2011-12-13 10:00:00,4.43,4.44,4.41,4.41,53000.0,4.0475,4.0567,4.0292,4.0292,53000.0
2011-12-13 10:30:00,4.4,4.41,4.39,4.41,45000.0,4.0201,4.0292,4.011,4.0292,45000.0
2011-12-13 11:00:00,4.4,4.41,4.38,4.39,61500.0,4.0201,4.0292,4.0018,4.011,61500.0
2011-12-13 11:30:00,4.4,4.4,4.38,4.39,80000.0,4.0201,4.0201,4.0018,4.011,80000.0
2011-12-13 12:00:00,4.39,4.41,4.39,4.4,27000.0,4.011,4.0292,4.011,4.0201,27000.0
2011-12-13 12:30:00,4.41,4.41,4.38,4.39,34000.0,4.0292,4.0292,4.0018,4.011,34000.0
2011-12-13 13:00:00,4.39,4.4,4.38,4.39,79000.0,4.011,4.0201,4.0018,4.011,79000.0
2011-12-13 13:30:00,4.39,4.4,4.39,4.4,58000.0,4.011,4.0201,4.011,4.0201,58000.0
2011-12-13 14:00:00,4.4,4.41,4.38,4.39,110500.0,4.0201,4.0292,4.0018,4.011,110500.0
2011-12-13 14:30:00,4.4,4.4,4.36,4.39,147000.0,4.0201,4.0201,3.9836,4.011,147000.0
2011-12-13 15:00:00,4.38,4.39,4.29,4.3,109500.0,4.0018,4.011,3.9196,3.9287,109500.0
2011-12-13 15:30:00,4.3,4.3,4.27,4.3,251000.0,3.9287,3.9287,3.9013,3.9287,251000.0
2011-12-14 09:30:00,4.26,4.26,4.19,4.25,137500.0,3.8922,3.8922,3.8282,3.8831,137500.0
2011-12-14 10:00:00,4.26,4.26,4.22,4.24,25000.0,3.8922,3.8922,3.8557,3.8739,25000.0
2011-12-14 10:30:00,4.23,4.24,4.21,4.21,23000.0,3.8648,3.8739,3.8465,3.8465,23000.0
2011-12-14 11:00:00,4.21,4.21,4.19,4.19,40000.0,3.8465,3.8465,3.8282,3.8282,40000.0
2011-12-14 11:30:00,4.19,4.2,4.19,4.19,29000.0,3.8282,3.8374,3.8282,3.8282,29000.0
2011-12-14 12:00:00,4.19,4.21,4.19,4.21,13500.0,3.8282,3.8465,3.8282,3.8465,13500.0
2011-12-14 12:30:00,4.22,4.22,4.21,4.22,12500.0,3.8557,3.8557,3.8465,3.8557,12500.0
2011-12-14 13:00:00,4.22,4.25,4.22,4.25,30000.0,3.8557,3.8831,3.8557,3.8831,30000.0
2011-12-14 13:30:00,4.24,4.25,4.2,4.2,52000.0,3.8739,3.8831,3.8374,3.8374,52000.0
2011-12-14 14:00:00,4.21,4.23,4.21,4.22,48500.0,3.8465,3.8648,3.8465,3.8557,48500.0
2011-12-14 14:30:00,4.22,4.23,4.19,4.2,62000.0,3.8557,3.8648,3.8282,3.8374,62000.0
2011-12-14 15:00:00,4.2,4.21,4.19,4.2,74000.0,3.8374,3.8465,3.8282,3.8374,74000.0
2011-12-14 15:30:00,4.2,4.21,4.18,4.18,276000.0,3.8374,3.8465,3.8191,3.8191,276000.0
2011-12-15 09:30:00,4.24,4.28,4.22,4.26,63500.0,3.8739,3.9105,3.8557,3.8922,63500.0
2011-12-15 10:00:00,4.26,4.28,4.22,4.23,49000.0,3.8922,3.9105,3.8557,3.8648,49000.0
2011-12-15 10:30:00,4.24,4.24,4.21,4.21,25000.0,3.8739,3.8739,3.8465,3.8465,25000.0
2011-12-15 11:00:00,4.21,4.21,4.2,4.21,16000.0,3.8465,3.8465,3.8374,3.8465,16000.0
2011-12-15 11:30:00,4.21,4.22,4.19,4.2,43500.0,3.8465,3.8557,3.8282,3.8374,43500.0
2011-12-15 12:00:00,4.21,4.21,4.2,4.21,52000.0,3.8465,3.8465,3.8374,3.8465,52000.0
2011-12-15 12:30:00,4.21,4.22,4.2,4.21,17500.0,3.8465,3.8557,3.8374,3.8465,17500.0
2011-12-15 13:00:00,4.21,4.21,4.2,4.21,26000.0,3.8465,3.8465,3.8374,3.8465,26000.0
2011-12-15 13:30:00,4.21,4.23,4.19,4.22,43000.0,3.8465,3.8648,3.8282,3.8557,43000.0
2011-12-15 14:00:00,4.22,4.23,4.21,4.22,44500.0,3.8557,3.8648,3.8465,3.8557,44500.0
2011-12-15 14:30:00,4.22,4.23,4.21,4.22,49000.0,3.8557,3.8648,3.8465,3.8557,49000.0
2011-12-15 15:00:00,4.22,4.25,4.22,4.24,49500.0,3.8557,3.8831,3.8557,3.8739,49500.0
2011-12-15 15:30:00,4.24,4.25,4.24,4.25,166000.0,3.8739,3.8831,3.8739,3.8831,166000.0
2011-12-16 09:30:00,4.3,4.35,4.3,4.34,576500.0,3.9287,3.9744,3.9287,3.9653,576500.0
2011-12-16 10:00:00,4.34,4.37,4.33,4.33,323000.0,3.9653,3.9927,3.9562,3.9562,323000.0
2011-12-16 10:30:00,4.34,4.34,4.32,4.33,42000.0,3.9653,3.9653,3.947,3.9562,42000.0
2011-12-16 11:00:00,4.34,4.35,4.3,4.3,48000.0,3.9653,3.9744,3.9287,3.9287,48000.0
2011-12-16 11:30:00,4.31,4.31,4.26,4.26,40000.0,3.9379,3.9379,3.8922,3.8922,40000.0
2011-12-16 12:00:00,4.26,4.26,4.23,4.23,65000.0,3.8922,3.8922,3.8648,3.8648,65000.0
2011-12-16 12:30:00,4.24,4.24,4.21,4.21,63500.0,3.8739,3.8739,3.8465,3.8465,63500.0
2011-12-16 13:00:00,4.22,4.24,4.22,4.23,21000.0,3.8557,3.8739,3.8557,3.8648,21000.0
2011-12-16 13:30:00,4.22,4.24,4.22,4.23,46500.0,3.8557,3.8739,3.8557,3.8648,46500.0
2011-12-16 14:00:00,4.23,4.23,4.19,4.19,87500.0,3.8648,3.8648,3.8282,3.8282,87500.0
2011-12-16 14:30:00,4.2,4.21,4.19,4.19,99000.0,3.8374,3.8465,3.8282,3.8282,99000.0
2011-12-16 15:00:00,4.2,4.21,4.18,4.19,147500.0,3.8374,3.8465,3.8191,3.8282,147500.0
2011-12-16 15:30:00,4.19,4.22,4.18,4.2,755500.0,3.8282,3.8557,3.8191,3.8374,755500.0
2011-12-19 09:30:00,4.2,4.26,4.2,4.25,214000.0,3.8374,3.8922,3.8374,3.8831,214000.0
2011-12-19 10:00:00,4.25,4.25,4.22,4.22,84000.0,3.8831,3.8831,3.8557,3.8557,84000.0
2011-12-19 10:30:00,4.22,4.23,4.2,4.21,72000.0,3.8557,3.8648,3.8374,3.8465,72000.0
2011-12-19 11:00:00,4.2,4.22,4.18,4.18,145000.0,3.8374,3.8557,3.8191,3.8191,145000.0
2011-12-19 11:30:00,4.18,4.18,4.15,4.15,75000.0,3.8191,3.8191,3.7917,3.7917,75000.0
2011-12-19 12:00:00,4.15,4.16,4.14,4.16,53000.0,3.7917,3.8008,3.7826,3.8008,53000.0
2011-12-19 12:30:00,4.16,4.17,4.16,4.17,41500.0,3.8008,3.81,3.8008,3.81,41500.0
2011-12-19 13:00:00,4.17,4.17,4.16,4.16,29500.0,3.81,3.81,3.8008,3.8008,29500.0
2011-12-19 13:30:00,4.16,4.18,4.16,4.18,37500.0,3.8008,3.8191,3.8008,3.8191,37500.0
2011-12-19 14:00:00,4.18,4.19,4.17,4.18,70000.0,3.8191,3.8282,3.81,3.8191,70000.0
2011-12-19 14:30:00,4.19,4.2,4.18,4.2,64000.0,3.8282,3.8374,3.8191,3.8374,64000.0
2011-12-19 15:00:00,4.2,4.2,4.16,4.16,197500.0,3.8374,3.8374,3.8008,3.8008,197500.0
2011-12-19 15:30:00,4.16,4.16,4.13,4.15,199500.0,3.8008,3.8008,3.7734,3.7917,199500.0
2011-12-20 09:30:00,4.23,4.3,4.23,4.26,105000.0,3.8648,3.9287,3.8648,3.8922,105000.0
2011-12-20 10:00:00,4.26,4.28,4.26,4.28,39500.0,3.8922,3.9105,3.8922,3.9105,39500.0
2011-12-20 10:30:00,4.28,4.29,4.27,4.28,60500.0,3.9105,3.9196,3.9013,3.9105,60500.0
2011-12-20 11:00:00,4.28,4.31,4.28,4.3,121500.0,3.9105,3.9379,3.9105,3.9287,121500.0
2011-12-20 11:30:00,4.3,4.3,4.27,4.29,70500.0,3.9287,3.9287,3.9013,3.9196,70500.0
2011-12-20 12:00:00,4.28,4.28,4.26,4.26,50000.0,3.9105,3.9105,3.8922,3.8922,50000.0
2011-12-20 12:30:00,4.26,4.26,4.25,4.26,33500.0,3.8922,3.8922,3.8831,3.8922,33500.0
2011-12-20 13:00:00,4.26,4.26,4.24,4.24,57000.0,3.8922,3.8922,3.8739,3.8739,57000.0
2011-12-20 13:30:00,4.24,4.25,4.24,4.25,31500.0,3.8739,3.8831,3.8739,3.8831,31500.0
2011-12-20 14:00:00,4.25,4.26,4.23,4.26,30500.0,3.8831,3.8922,3.8648,3.8922,30500.0
2011-12-20 14:30:00,4.26,4.27,4.26,4.27,76500.0,3.8922,3.9013,3.8922,3.9013,76500.0
2011-12-20 15:00:00,4.26,4.29,4.26,4.29,112500.0,3.8922,3.9196,3.8922,3.9196,112500.0
2011-12-20 15:30:00,4.29,4.3,4.28,4.3,329500.0,3.9196,3.9287,3.9105,3.9287,329500.0
2011-12-21 09:30:00,4.32,4.32,4.27,4.27,94500.0,3.947,3.947,3.9013,3.9013,94500.0
2011-12-21 10:00:00,4.27,4.31,4.25,4.29,101500.0,3.9013,3.9379,3.8831,3.9196,101500.0
2011-12-21 10:30:00,4.3,4.31,4.28,4.29,64500.0,3.9287,3.9379,3.9105,3.9196,64500.0
2011-12-21 11:00:00,4.29,4.29,4.28,4.29,27500.0,3.9196,3.9196,3.9105,3.9196,27500.0
2011-12-21 11:30:00,4.29,4.29,4.28,4.28,28500.0,3.9196,3.9196,3.9105,3.9105,28500.0
2011-12-21 12:00:00,4.29,4.29,4.26,4.26,42000.0,3.9196,3.9196,3.8922,3.8922,42000.0
2011-12-21 12:30:00,4.25,4.27,4.25,4.27,46000.0,3.8831,3.9013,3.8831,3.9013,46000.0
2011-12-21 13:00:00,4.27,4.29,4.27,4.29,23500.0,3.9013,3.9196,3.9013,3.9196,23500.0
2011-12-21 13:30:00,4.28,4.31,4.28,4.31,45000.0,3.9105,3.9379,3.9105,3.9379,45000.0
2011-12-21 14:00:00,4.31,4.32,4.3,4.31,24000.0,3.9379,3.947,3.9287,3.9379,24000.0
2011-12-21 14:30:00,4.31,4.32,4.3,4.32,59000.0,3.9379,3.947,3.9287,3.947,59000.0
2011-12-21 15:00:00,4.32,4.35,4.31,4.34,76000.0,3.947,3.9744,3.9379,3.9653,76000.0
2011-12-21 15:30:00,4.34,4.37,4.34,4.37,230500.0,3.9653,3.9927,3.9653,3.9927,230500.0
2011-12-22 09:30:00,4.38,4.41,4.34,4.4,76500.0,4.0018,4.0292,3.9653,4.0201,76500.0
2011-12-22 10:00:00,4.4,4.41,4.37,4.39,24500.0,4.0201,4.0292,3.9927,4.011,24500.0
2011-12-22 10:30:00,4.39,4.4,4.37,4.4,39000.0,4.011,4.0201,3.9927,4.0201,39000.0
2011-12-22 11:00:00,4.4,4.42,4.4,4.4,38000.0,4.0201,4.0384,4.0201,4.0201,38000.0
2011-12-22 11:30:00,4.41,4.43,4.39,4.43,78500.0,4.0292,4.0475,4.011,4.0475,78500.0
2011-12-22 12:00:00,4.43,4.47,4.43,4.47,101500.0,4.0475,4.0841,4.0475,4.0841,101500.0
2011-12-22 12:30:00,4.47,4.47,4.45,4.46,36500.0,4.0841,4.0841,4.0658,4.0749,36500.0
2011-12-22 13:00:00,4.47,4.47,4.46,4.47,69000.0,4.0841,4.0841,4.0749,4.0841,69000.0
2011-12-22 13:30:00,4.47,4.51,4.47,4.49,199500.0,4.0841,4.1206,4.0841,4.1023,199500.0
2011-12-22 14:00:00,4.49,4.49,4.48,4.49,41500.0,4.1023,4.1023,4.0932,4.1023,41500.0
2011-12-22 14:30:00,4.49,4.49,4.47,4.47,69500.0,4.1023,4.1023,4.0841,4.0841,69500.0
2011-12-22 15:00:00,4.47,4.48,4.47,4.48,35500.0,4.0841,4.0932,4.0841,4.0932,35500.0
2011-12-22 15:30:00,4.47,4.48,4.45,4.46,165000.0,4.0841,4.0932,4.0658,4.0749,165000.0
2011-12-23 09:30:00,4.49,4.52,4.46,4.48,55500.0,4.1023,4.1297,4.0749,4.0932,55500.0
2011-12-23 10:00:00,4.47,4.5,4.45,4.45,21000.0,4.0841,4.1115,4.0658,4.0658,21000.0
2011-12-23 10:30:00,4.45,4.47,4.45,4.46,27500.0,4.0658,4.0841,4.0658,4.0749,27500.0
2011-12-23 11:00:00,4.46,4.47,4.45,4.45,41000.0,4.0749,4.0841,4.0658,4.0658,41000.0
2011-12-23 11:30:00,4.45,4.45,4.45,4.45,32500.0,4.0658,4.0658,4.0658,4.0658,32500.0
2011-12-23 12:00:00,4.45,4.45,4.45,4.45,39500.0,4.0658,4.0658,4.0658,4.0658,39500.0
2011-12-23 12:30:00,4.44,4.45,4.44,4.45,46000.0,4.0567,4.0658,4.0567,4.0658,46000.0
2011-12-23 13:00:00,4.45,4.45,4.44,4.44,38000.0,4.0658,4.0658,4.0567,4.0567,38000.0
2011-12-23 13:30:00,4.44,4.44,4.43,4.43,75000.0,4.0567,4.0567,4.0475,4.0475,75000.0
2011-12-23 14:00:00,4.43,4.43,4.42,4.42,52500.0,4.0475,4.0475,4.0384,4.0384,52500.0
2011-12-23 14:30:00,4.42,4.43,4.42,4.43,53000.0,4.0384,4.0475,4.0384,4.0475,53000.0
2011-12-23 15:00:00,4.42,4.43,4.42,4.42,66000.0,4.0384,4.0475,4.0384,4.0384,66000.0
2011-12-23 15:30:00,4.42,4.43,4.41,4.42,181500.0,4.0384,4.0475,4.0292,4.0384,181500.0
2011-12-27 09:30:00,4.39,4.42,4.33,4.42,28000.0,4.011,4.0384,3.9562,4.0384,28000.0
2011-12-27 10:00:00,4.42,4.42,4.41,4.42,18500.0,4.0384,4.0384,4.0292,4.0384,18500.0
2011-12-27 10:30:00,4.42,4.43,4.42,4.42,82000.0,4.0384,4.0475,4.0384,4.0384,82000.0
2011-12-27 11:00:00,4.42,4.43,4.41,4.41,51500.0,4.0384,4.0475,4.0292,4.0292,51500.0
2011-12-27 11:30:00,4.42,4.42,4.41,4.41,20500.0,4.0384,4.0384,4.0292,4.0292,20500.0
2011-12-27 12:00:00,4.41,4.43,4.41,4.42,80500.0,4.0292,4.0475,4.0292,4.0384,80500.0
2011-12-27 12:30:00,4.42,4.42,4.41,4.42,25500.0,4.0384,4.0384,4.0292,4.0384,25500.0
2011-12-27 13:00:00,4.42,4.42,4.41,4.41,10500.0,4.0384,4.0384,4.0292,4.0292,10500.0
2011-12-27 13:30:00,4.42,4.43,4.42,4.42,41500.0,4.0384,4.0475,4.0384,4.0384,41500.0
2011-12-27 14:00:00,4.42,4.42,4.41,4.42,43500.0,4.0384,4.0384,4.0292,4.0384,43500.0
2011-12-27 14:30:00,4.42,4.42,4.41,4.41,62000.0,4.0384,4.0384,4.0292,4.0292,62000.0
2011-12-27 15:00:00,4.41,4.41,4.4,4.41,73500.0,4.0292,4.0292,4.0201,4.0292,73500.0
2011-12-27 15:30:00,4.41,4.41,4.39,4.4,222500.0,4.0292,4.0292,4.011,4.0201,222500.0
2011-12-28 09:30:00,4.38,4.4,4.34,4.34,129500.0,4.0018,4.0201,3.9653,3.9653,129500.0
2011-12-28 10:00:00,4.35,4.35,4.3,4.31,115000.0,3.9744,3.9744,3.9287,3.9379,115000.0
2011-12-28 10:30:00,4.3,4.31,4.28,4.28,125500.0,3.9287,3.9379,3.9105,3.9105,125500.0
2011-12-28 11:00:00,4.28,4.3,4.28,4.29,51500.0,3.9105,3.9287,3.9105,3.9196,51500.0
2011-12-28 11:30:00,4.29,4.29,4.27,4.28,58000.0,3.9196,3.9196,3.9013,3.9105,58000.0
2011-12-28 12:00:00,4.28,4.3,4.27,4.28,36000.0,3.9105,3.9287,3.9013,3.9105,36000.0
2011-12-28 12:30:00,4.28,4.29,4.28,4.28,29000.0,3.9105,3.9196,3.9105,3.9105,29000.0
2011-12-28 13:00:00,4.28,4.28,4.27,4.28,48000.0,3.9105,3.9105,3.9013,3.9105,48000.0
2011-12-28 13:30:00,4.28,4.29,4.27,4.29,171000.0,3.9105,3.9196,3.9013,3.9196,171000.0
2011-12-28 14:00:00,4.29,4.3,4.29,4.3,137500.0,3.9196,3.9287,3.9196,3.9287,137500.0
2011-12-28 14:30:00,4.3,4.3,4.28,4.29,75500.0,3.9287,3.9287,3.9105,3.9196,75500.0
2011-12-28 15:00:00,4.29,4.31,4.29,4.3,173500.0,3.9196,3.9379,3.9196,3.9287,173500.0
2011-12-28 15:30:00,4.3,4.3,4.28,4.29,289500.0,3.9287,3.9287,3.9105,3.9196,289500.0
2011-12-29 09:30:00,4.32,4.37,4.32,4.33,33000.0,3.947,3.9927,3.947,3.9562,33000.0
2011-12-29 10:00:00,4.33,4.36,4.32,4.35,43000.0,3.9562,3.9836,3.947,3.9744,43000.0
2011-12-29 10:30:00,4.34,4.36,4.33,4.35,40000.0,3.9653,3.9836,3.9562,3.9744,40000.0
2011-12-29 11:00:00,4.34,4.36,4.34,4.35,76500.0,3.9653,3.9836,3.9653,3.9744,76500.0
2011-12-29 11:30:00,4.35,4.37,4.35,4.36,54000.0,3.9744,3.9927,3.9744,3.9836,54000.0
2011-12-29 12:00:00,4.35,4.36,4.34,4.34,43500.0,3.9744,3.9836,3.9653,3.9653,43500.0
2011-12-29 12:30:00,4.34,4.35,4.34,4.35,46000.0,3.9653,3.9744,3.9653,3.9744,46000.0
2011-12-29 13:00:00,4.35,4.36,4.35,4.35,15000.0,3.9744,3.9836,3.9744,3.9744,15000.0
2011-12-29 13:30:00,4.35,4.36,4.34,4.35,25000.0,3.9744,3.9836,3.9653,3.9744,25000.0
2011-12-29 14:00:00,4.36,4.36,4.35,4.35,54000.0,3.9836,3.9836,3.9744,3.9744,54000.0
2011-12-29 14:30:00,4.36,4.37,4.35,4.36,60500.0,3.9836,3.9927,3.9744,3.9836,60500.0
2011-12-29 15:00:00,4.37,4.38,4.36,4.37,88500.0,3.9927,4.0018,3.9836,3.9927,88500.0
2011-12-29 15:30:00,4.37,4.4,4.33,4.36,1445000.0,3.9927,4.0201,3.9562,3.9836,1445000.0
2011-12-30 09:30:00,4.38,4.39,4.34,4.37,53500.0,4.0018,4.011,3.9653,3.9927,53500.0
2011-12-30 10:00:00,4.36,4.36,4.33,4.34,44500.0,3.9836,3.9836,3.9562,3.9653,44500.0
2011-12-30 10:30:00,4.35,4.35,4.34,4.35,41500.0,3.9744,3.9744,3.9653,3.9744,41500.0
2011-12-30 11:00:00,4.36,4.37,4.35,4.36,40000.0,3.9836,3.9927,3.9744,3.9836,40000.0
2011-12-30 11:30:00,4.36,4.36,4.34,4.34,65500.0,3.9836,3.9836,3.9653,3.9653,65500.0
2011-12-30 12:00:00,4.34,4.34,4.32,4.32,98500.0,3.9653,3.9653,3.947,3.947,98500.0
2011-12-30 12:30:00,4.32,4.33,4.32,4.32,47500.0,3.947,3.9562,3.947,3.947,47500.0
2011-12-30 13:00:00,4.32,4.33,4.32,4.33,12000.0,3.947,3.9562,3.947,3.9562,12000.0
2011-12-30 13:30:00,4.33,4.35,4.33,4.35,34500.0,3.9562,3.9744,3.9562,3.9744,34500.0
2011-12-30 14:00:00,4.35,4.35,4.33,4.33,39500.0,3.9744,3.9744,3.9562,3.9562,39500.0
2011-12-30 14:30:00,4.34,4.35,4.34,4.35,18500.0,3.9653,3.9744,3.9653,3.9744,18500.0
2011-12-30 15:00:00,4.35,4.36,4.34,4.35,46500.0,3.9744,3.9836,3.9653,3.9744,46500.0
2011-12-30 15:30:00,4.35,4.35,4.32,4.32,254000.0,3.9744,3.9744,3.947,3.947,254000.0
2012-01-03 09:30:00,4.4,4.43,4.39,4.4,145000.0,4.0201,4.0475,4.011,4.0201,145000.0
2012-01-03 10:00:00,4.41,4.42,4.39,4.4,74000.0,4.0292,4.0384,4.011,4.0201,74000.0
2012-01-03 10:30:00,4.4,4.43,4.4,4.43,75500.0,4.0201,4.0475,4.0201,4.0475,75500.0
2012-01-03 11:00:00,4.43,4.43,4.39,4.39,89000.0,4.0475,4.0475,4.011,4.011,89000.0
2012-01-03 11:30:00,4.39,4.39,4.37,4.37,37500.0,4.011,4.011,3.9927,3.9927,37500.0
2012-01-03 12:00:00,4.37,4.39,4.36,4.39,71500.0,3.9927,4.011,3.9836,4.011,71500.0
2012-01-03 12:30:00,4.39,4.4,4.37,4.38,51500.0,4.011,4.0201,3.9927,4.0018,51500.0
2012-01-03 13:00:00,4.38,4.39,4.38,4.38,42500.0,4.0018,4.011,4.0018,4.0018,42500.0
2012-01-03 13:30:00,4.39,4.41,4.39,4.4,82000.0,4.011,4.0292,4.011,4.0201,82000.0
2012-01-03 14:00:00,4.41,4.41,4.39,4.4,67500.0,4.0292,4.0292,4.011,4.0201,67500.0
2012-01-03 14:30:00,4.4,4.43,4.4,4.42,118500.0,4.0201,4.0475,4.0201,4.0384,118500.0
2012-01-03 15:00:00,4.42,4.43,4.41,4.42,186500.0,4.0384,4.0475,4.0292,4.0384,186500.0
2012-01-03 15:30:00,4.42,4.43,4.39,4.4,821000.0,4.0384,4.0475,4.011,4.0201,821000.0
2012-01-04 09:30:00,4.36,4.37,4.3,4.34,84000.0,3.9836,3.9927,3.9287,3.9653,84000.0
2012-01-04 10:00:00,4.34,4.35,4.31,4.32,142500.0,3.9653,3.9744,3.9379,3.947,142500.0
2012-01-04 10:30:00,4.31,4.33,4.3,4.33,93000.0,3.9379,3.9562,3.9287,3.9562,93000.0
2012-01-04 11:00:00,4.33,4.34,4.32,4.33,49000.0,3.9562,3.9653,3.947,3.9562,49000.0
2012-01-04 11:30:00,4.33,4.35,4.33,4.34,46000.0,3.9562,3.9744,3.9562,3.9653,46000.0
2012-01-04 12:00:00,4.34,4.35,4.33,4.34,64000.0,3.9653,3.9744,3.9562,3.9653,64000.0
2012-01-04 12:30:00,4.33,4.35,4.33,4.33,33500.0,3.9562,3.9744,3.9562,3.9562,33500.0
2012-01-04 13:00:00,4.34,4.34,4.33,4.33,47500.0,3.9653,3.9653,3.9562,3.9562,47500.0
2012-01-04 13:30:00,4.33,4.35,4.33,4.34,55500.0,3.9562,3.9744,3.9562,3.9653,55500.0
2012-01-04 14:00:00,4.34,4.35,4.33,4.35,145500.0,3.9653,3.9744,3.9562,3.9744,145500.0
2012-01-04 14:30:00,4.35,4.35,4.33,4.35,161500.0,3.9744,3.9744,3.9562,3.9744,161500.0
2012-01-04 15:00:00,4.34,4.36,4.34,4.36,77500.0,3.9653,3.9836,3.9653,3.9836,77500.0
2012-01-04 15:30:00,4.36,4.37,4.36,4.36,149000.0,3.9836,3.9927,3.9836,3.9836,149000.0
2012-01-05 09:30:00,4.32,4.32,4.3,4.31,61000.0,3.947,3.947,3.9287,3.9379,61000.0
2012-01-05 10:00:00,4.3,4.31,4.28,4.31,75500.0,3.9287,3.9379,3.9105,3.9379,75500.0
2012-01-05 10:30:00,4.31,4.31,4.29,4.3,39000.0,3.9379,3.9379,3.9196,3.9287,39000.0
2012-01-05 11:00:00,4.3,4.32,4.3,4.32,41500.0,3.9287,3.947,3.9287,3.947,41500.0
2012-01-05 11:30:00,4.32,4.33,4.32,4.33,80500.0,3.947,3.9562,3.947,3.9562,80500.0
2012-01-05 12:00:00,4.32,4.33,4.31,4.33,104500.0,3.947,3.9562,3.9379,3.9562,104500.0
2012-01-05 12:30:00,4.33,4.36,4.31,4.35,81000.0,3.9562,3.9836,3.9379,3.9744,81000.0
2012-01-05 13:00:00,4.35,4.37,4.34,4.37,120500.0,3.9744,3.9927,3.9653,3.9927,120500.0
2012-01-05 13:30:00,4.37,4.37,4.36,4.36,106000.0,3.9927,3.9927,3.9836,3.9836,106000.0
2012-01-05 14:00:00,4.36,4.37,4.36,4.36,79000.0,3.9836,3.9927,3.9836,3.9836,79000.0
2012-01-05 14:30:00,4.36,4.36,4.35,4.36,42000.0,3.9836,3.9836,3.9744,3.9836,42000.0
2012-01-05 15:00:00,4.36,4.36,4.35,4.36,75000.0,3.9836,3.9836,3.9744,3.9836,75000.0
2012-01-05 15:30:00,4.35,4.37,4.35,4.36,244000.0,3.9744,3.9927,3.9744,3.9836,244000.0
2012-01-06 09:30:00,4.38,4.39,4.33,4.33,86500.0,4.0018,4.011,3.9562,3.9562,86500.0
2012-01-06 10:00:00,4.33,4.36,4.32,4.36,51000.0,3.9562,3.9836,3.947,3.9836,51000.0
2012-01-06 10:30:00,4.36,4.39,4.36,4.38,123000.0,3.9836,4.011,3.9836,4.0018,123000.0
2012-01-06 11:00:00,4.39,4.41,4.39,4.41,106500.0,4.011,4.0292,4.011,4.0292,106500.0
2012-01-06 11:30:00,4.4,4.42,4.4,4.41,31000.0,4.0201,4.0384,4.0201,4.0292,31000.0
2012-01-06 12:00:00,4.41,4.41,4.4,4.41,30500.0,4.0292,4.0292,4.0201,4.0292,30500.0
2012-01-06 12:30:00,4.41,4.41,4.4,4.4,29000.0,4.0292,4.0292,4.0201,4.0201,29000.0
2012-01-06 13:00:00,4.4,4.4,4.39,4.4,53000.0,4.0201,4.0201,4.011,4.0201,53000.0
2012-01-06 13:30:00,4.4,4.41,4.38,4.41,39500.0,4.0201,4.0292,4.0018,4.0292,39500.0
2012-01-06 14:00:00,4.4,4.42,4.4,4.42,56000.0,4.0201,4.0384,4.0201,4.0384,56000.0
2012-01-06 14:30:00,4.42,4.43,4.42,4.42,82000.0,4.0384,4.0475,4.0384,4.0384,82000.0
2012-01-06 15:00:00,4.42,4.44,4.42,4.42,154500.0,4.0384,4.0567,4.0384,4.0384,154500.0
2012-01-06 15:30:00,4.42,4.42,4.41,4.41,212500.0,4.0384,4.0384,4.0292,4.0292,212500.0
2012-01-09 09:30:00,4.41,4.41,4.38,4.4,171000.0,4.0292,4.0292,4.0018,4.0201,171000.0
2012-01-09 10:00:00,4.4,4.4,4.38,4.4,65500.0,4.0201,4.0201,4.0018,4.0201,65500.0
2012-01-09 10:30:00,4.4,4.4,4.38,4.38,24500.0,4.0201,4.0201,4.0018,4.0018,24500.0
2012-01-09 11:00:00,4.39,4.39,4.36,4.37,54500.0,4.011,4.011,3.9836,3.9927,54500.0
2012-01-09 11:30:00,4.38,4.41,4.38,4.4,139500.0,4.0018,4.0292,4.0018,4.0201,139500.0
2012-01-09 12:00:00,4.4,4.41,4.39,4.41,36000.0,4.0201,4.0292,4.011,4.0292,36000.0
2012-01-09 12:30:00,4.41,4.42,4.41,4.41,191500.0,4.0292,4.0384,4.0292,4.0292,191500.0
2012-01-09 13:00:00,4.41,4.42,4.4,4.4,152000.0,4.0292,4.0384,4.0201,4.0201,152000.0
2012-01-09 13:30:00,4.4,4.41,4.4,4.4,44000.0,4.0201,4.0292,4.0201,4.0201,44000.0
2012-01-09 14:00:00,4.4,4.4,4.4,4.4,24000.0,4.0201,4.0201,4.0201,4.0201,24000.0
2012-01-09 14:30:00,4.4,4.41,4.4,4.4,27500.0,4.0201,4.0292,4.0201,4.0201,27500.0
2012-01-09 15:00:00,4.4,4.4,4.38,4.39,118500.0,4.0201,4.0201,4.0018,4.011,118500.0
2012-01-09 15:30:00,4.39,4.4,4.38,4.4,150500.0,4.011,4.0201,4.0018,4.0201,150500.0
2012-01-10 09:30:00,4.46,4.46,4.42,4.44,202000.0,4.0749,4.0749,4.0384,4.0567,202000.0
2012-01-10 10:00:00,4.44,4.44,4.42,4.42,53500.0,4.0567,4.0567,4.0384,4.0384,53500.0
2012-01-10 10:30:00,4.42,4.43,4.41,4.43,119500.0,4.0384,4.0475,4.0292,4.0475,119500.0
2012-01-10 11:00:00,4.43,4.45,4.43,4.45,22000.0,4.0475,4.0658,4.0475,4.0658,22000.0
2012-01-10 11:30:00,4.45,4.46,4.45,4.45,90000.0,4.0658,4.0749,4.0658,4.0658,90000.0
2012-01-10 12:00:00,4.45,4.45,4.43,4.44,46500.0,4.0658,4.0658,4.0475,4.0567,46500.0
2012-01-10 12:30:00,4.43,4.44,4.43,4.44,48500.0,4.0475,4.0567,4.0475,4.0567,48500.0
2012-01-10 13:00:00,4.43,4.43,4.43,4.43,32000.0,4.0475,4.0475,4.0475,4.0475,32000.0
2012-01-10 13:30:00,4.43,4.44,4.43,4.43,130500.0,4.0475,4.0567,4.0475,4.0475,130500.0
2012-01-10 14:00:00,4.43,4.44,4.43,4.44,64000.0,4.0475,4.0567,4.0475,4.0567,64000.0
2012-01-10 14:30:00,4.44,4.44,4.43,4.43,36000.0,4.0567,4.0567,4.0475,4.0475,36000.0
2012-01-10 15:00:00,4.43,4.43,4.42,4.43,26000.0,4.0475,4.0475,4.0384,4.0475,26000.0
2012-01-10 15:30:00,4.43,4.45,4.42,4.44,164500.0,4.0475,4.0658,4.0384,4.0567,164500.0
2012-01-11 09:30:00,4.43,4.43,4.41,4.41,69500.0,4.0475,4.0475,4.0292,4.0292,69500.0
2012-01-11 10:00:00,4.41,4.41,4.4,4.41,56000.0,4.0292,4.0292,4.0201,4.0292,56000.0
2012-01-11 10:30:00,4.41,4.42,4.4,4.4,60500.0,4.0292,4.0384,4.0201,4.0201,60500.0
2012-01-11 11:00:00,4.4,4.42,4.38,4.4,140500.0,4.0201,4.0384,4.0018,4.0201,140500.0
2012-01-11 11:30:00,4.39,4.41,4.39,4.39,57000.0,4.011,4.0292,4.011,4.011,57000.0
2012-01-11 12:00:00,4.4,4.42,4.4,4.41,19500.0,4.0201,4.0384,4.0201,4.0292,19500.0
2012-01-11 12:30:00,4.41,4.41,4.41,4.41,21500.0,4.0292,4.0292,4.0292,4.0292,21500.0
2012-01-11 13:00:00,4.41,4.41,4.4,4.41,21500.0,4.0292,4.0292,4.0201,4.0292,21500.0
2012-01-11 13:30:00,4.41,4.41,4.39,4.39,57500.0,4.0292,4.0292,4.011,4.011,57500.0
2012-01-11 14:00:00,4.39,4.4,4.39,4.4,32500.0,4.011,4.0201,4.011,4.0201,32500.0
2012-01-11 14:30:00,4.4,4.4,4.39,4.4,47500.0,4.0201,4.0201,4.011,4.0201,47500.0
2012-01-11 15:00:00,4.4,4.41,4.4,4.41,74000.0,4.0201,4.0292,4.0201,4.0292,74000.0
2012-01-11 15:30:00,4.41,4.41,4.4,4.4,240000.0,4.0292,4.0292,4.0201,4.0201,240000.0
2012-01-12 09:30:00,4.42,4.42,4.39,4.4,51500.0,4.0384,4.0384,4.011,4.0201,51500.0
2012-01-12 10:00:00,4.4,4.41,4.39,4.41,102000.0,4.0201,4.0292,4.011,4.0292,102000.0
2012-01-12 10:30:00,4.41,4.41,4.39,4.4,60500.0,4.0292,4.0292,4.011,4.0201,60500.0
2012-01-12 11:00:00,4.4,4.43,4.4,4.42,85000.0,4.0201,4.0475,4.0201,4.0384,85000.0
2012-01-12 11:30:00,4.42,4.43,4.42,4.43,59000.0,4.0384,4.0475,4.0384,4.0475,59000.0
2012-01-12 12:00:00,4.43,4.44,4.42,4.44,60000.0,4.0475,4.0567,4.0384,4.0567,60000.0
2012-01-12 12:30:00,4.44,4.44,4.43,4.44,66500.0,4.0567,4.0567,4.0475,4.0567,66500.0
2012-01-12 13:00:00,4.44,4.44,4.43,4.44,33500.0,4.0567,4.0567,4.0475,4.0567,33500.0
2012-01-12 13:30:00,4.44,4.44,4.43,4.44,36500.0,4.0567,4.0567,4.0475,4.0567,36500.0
2012-01-12 14:00:00,4.44,4.44,4.43,4.44,29500.0,4.0567,4.0567,4.0475,4.0567,29500.0
2012-01-12 14:30:00,4.44,4.45,4.44,4.44,59500.0,4.0567,4.0658,4.0567,4.0567,59500.0
2012-01-12 15:00:00,4.44,4.44,4.43,4.43,101500.0,4.0567,4.0567,4.0475,4.0475,101500.0
2012-01-12 15:30:00,4.44,4.44,4.43,4.44,166000.0,4.0567,4.0567,4.0475,4.0567,166000.0
2012-01-13 09:30:00,4.37,4.4,4.37,4.39,145500.0,3.9927,4.0201,3.9927,4.011,145500.0
2012-01-13 10:00:00,4.4,4.41,4.35,4.39,71500.0,4.0201,4.0292,3.9744,4.011,71500.0
2012-01-13 10:30:00,4.39,4.39,4.37,4.39,50000.0,4.011,4.011,3.9927,4.011,50000.0
2012-01-13 11:00:00,4.39,4.4,4.38,4.38,39500.0,4.011,4.0201,4.0018,4.0018,39500.0
2012-01-13 11:30:00,4.38,4.39,4.37,4.38,41000.0,4.0018,4.011,3.9927,4.0018,41000.0
2012-01-13 12:00:00,4.38,4.38,4.37,4.37,25000.0,4.0018,4.0018,3.9927,3.9927,25000.0
2012-01-13 12:30:00,4.37,4.37,4.36,4.36,8000.0,3.9927,3.9927,3.9836,3.9836,8000.0
2012-01-13 13:00:00,4.36,4.38,4.36,4.38,28000.0,3.9836,4.0018,3.9836,4.0018,28000.0
2012-01-13 13:30:00,4.38,4.39,4.36,4.38,33000.0,4.0018,4.011,3.9836,4.0018,33000.0
2012-01-13 14:00:00,4.38,4.39,4.37,4.39,25000.0,4.0018,4.011,3.9927,4.011,25000.0
2012-01-13 14:30:00,4.39,4.39,4.38,4.39,59000.0,4.011,4.011,4.0018,4.011,59000.0
2012-01-13 15:00:00,4.39,4.4,4.38,4.4,56000.0,4.011,4.0201,4.0018,4.0201,56000.0
2012-01-13 15:30:00,4.4,4.41,4.4,4.41,181000.0,4.0201,4.0292,4.0201,4.0292,181000.0
2012-01-17 09:30:00,4.44,4.47,4.44,4.44,74500.0,4.0567,4.0841,4.0567,4.0567,74500.0
2012-01-17 10:00:00,4.44,4.44,4.41,4.41,30000.0,4.0567,4.0567,4.0292,4.0292,30000.0
2012-01-17 10:30:00,4.4,4.41,4.4,4.4,14000.0,4.0201,4.0292,4.0201,4.0201,14000.0
2012-01-17 11:00:00,4.41,4.41,4.41,4.41,21000.0,4.0292,4.0292,4.0292,4.0292,21000.0
2012-01-17 11:30:00,4.41,4.41,4.4,4.41,26000.0,4.0292,4.0292,4.0201,4.0292,26000.0
2012-01-17 12:00:00,4.4,4.41,4.4,4.41,63500.0,4.0201,4.0292,4.0201,4.0292,63500.0
2012-01-17 12:30:00,4.41,4.41,4.39,4.39,10500.0,4.0292,4.0292,4.011,4.011,10500.0
2012-01-17 13:00:00,4.39,4.41,4.39,4.41,27000.0,4.011,4.0292,4.011,4.0292,27000.0
2012-01-17 13:30:00,4.41,4.41,4.39,4.39,137000.0,4.0292,4.0292,4.011,4.011,137000.0
2012-01-17 14:00:00,4.4,4.41,4.38,4.41,56000.0,4.0201,4.0292,4.0018,4.0292,56000.0
2012-01-17 14:30:00,4.4,4.41,4.39,4.39,27500.0,4.0201,4.0292,4.011,4.011,27500.0
2012-01-17 15:00:00,4.39,4.39,4.37,4.38,35500.0,4.011,4.011,3.9927,4.0018,35500.0
2012-01-17 15:30:00,4.38,4.38,4.35,4.36,304500.0,4.0018,4.0018,3.9744,3.9836,304500.0
2012-01-18 09:30:00,4.35,4.35,4.33,4.34,44000.0,3.9744,3.9744,3.9562,3.9653,44000.0
2012-01-18 10:00:00,4.34,4.35,4.32,4.34,41500.0,3.9653,3.9744,3.947,3.9653,41500.0
2012-01-18 10:30:00,4.34,4.34,4.32,4.32,49000.0,3.9653,3.9653,3.947,3.947,49000.0
2012-01-18 11:00:00,4.33,4.33,4.31,4.32,112500.0,3.9562,3.9562,3.9379,3.947,112500.0
2012-01-18 11:30:00,4.32,4.32,4.31,4.31,35000.0,3.947,3.947,3.9379,3.9379,35000.0
2012-01-18 12:00:00,4.31,4.31,4.3,4.31,60500.0,3.9379,3.9379,3.9287,3.9379,60500.0
2012-01-18 12:30:00,4.31,4.31,4.3,4.31,42000.0,3.9379,3.9379,3.9287,3.9379,42000.0
2012-01-18 13:00:00,4.31,4.32,4.31,4.31,33000.0,3.9379,3.947,3.9379,3.9379,33000.0
2012-01-18 13:30:00,4.31,4.32,4.31,4.31,30500.0,3.9379,3.947,3.9379,3.9379,30500.0
2012-01-18 14:00:00,4.31,4.32,4.31,4.32,48000.0,3.9379,3.947,3.9379,3.947,48000.0
2012-01-18 14:30:00,4.32,4.33,4.32,4.32,79000.0,3.947,3.9562,3.947,3.947,79000.0
2012-01-18 15:00:00,4.32,4.32,4.32,4.32,125500.0,3.947,3.947,3.947,3.947,125500.0
2012-01-18 15:30:00,4.32,4.34,4.32,4.34,162000.0,3.947,3.9653,3.947,3.9653,162000.0
2012-01-19 09:30:00,4.35,4.38,4.32,4.34,72500.0,3.9744,4.0018,3.947,3.9653,72500.0
2012-01-19 10:00:00,4.34,4.35,4.31,4.34,78500.0,3.9653,3.9744,3.9379,3.9653,78500.0
2012-01-19 10:30:00,4.34,4.39,4.34,4.38,116000.0,3.9653,4.011,3.9653,4.0018,116000.0
2012-01-19 11:00:00,4.38,4.41,4.38,4.4,158000.0,4.0018,4.0292,4.0018,4.0201,158000.0
2012-01-19 11:30:00,4.4,4.41,4.4,4.41,42000.0,4.0201,4.0292,4.0201,4.0292,42000.0
2012-01-19 12:00:00,4.41,4.42,4.38,4.39,70000.0,4.0292,4.0384,4.0018,4.011,70000.0
2012-01-19 12:30:00,4.39,4.39,4.38,4.38,8000.0,4.011,4.011,4.0018,4.0018,8000.0
2012-01-19 13:00:00,4.39,4.39,4.38,4.38,19500.0,4.011,4.011,4.0018,4.0018,19500.0
2012-01-19 13:30:00,4.38,4.38,4.35,4.36,56500.0,4.0018,4.0018,3.9744,3.9836,56500.0
2012-01-19 14:00:00,4.36,4.36,4.35,4.35,131500.0,3.9836,3.9836,3.9744,3.9744,131500.0
2012-01-19 14:30:00,4.35,4.36,4.35,4.36,67500.0,3.9744,3.9836,3.9744,3.9836,67500.0
2012-01-19 15:00:00,4.36,4.37,4.35,4.36,88500.0,3.9836,3.9927,3.9744,3.9836,88500.0
2012-01-19 15:30:00,4.35,4.37,4.35,4.37,272500.0,3.9744,3.9927,3.9744,3.9927,272500.0
2012-01-20 09:30:00,4.36,4.41,4.36,4.41,134500.0,3.9836,4.0292,3.9836,4.0292,134500.0
2012-01-20 10:00:00,4.41,4.43,4.4,4.42,104000.0,4.0292,4.0475,4.0201,4.0384,104000.0
2012-01-20 10:30:00,4.42,4.44,4.41,4.44,42000.0,4.0384,4.0567,4.0292,4.0567,42000.0
2012-01-20 11:00:00,4.44,4.44,4.41,4.43,32500.0,4.0567,4.0567,4.0292,4.0475,32500.0
2012-01-20 11:30:00,4.44,4.44,4.43,4.44,18000.0,4.0567,4.0567,4.0475,4.0567,18000.0
2012-01-20 12:00:00,4.44,4.44,4.43,4.44,15500.0,4.0567,4.0567,4.0475,4.0567,15500.0
2012-01-20 12:30:00,4.44,4.45,4.43,4.44,39000.0,4.0567,4.0658,4.0475,4.0567,39000.0
2012-01-20 13:00:00,4.44,4.46,4.44,4.46,34000.0,4.0567,4.0749,4.0567,4.0749,34000.0
2012-01-20 13:30:00,4.46,4.47,4.46,4.46,46500.0,4.0749,4.0841,4.0749,4.0749,46500.0
2012-01-20 14:00:00,4.46,4.47,4.46,4.47,50000.0,4.0749,4.0841,4.0749,4.0841,50000.0
2012-01-20 14:30:00,4.47,4.48,4.46,4.47,38000.0,4.0841,4.0932,4.0749,4.0841,38000.0
2012-01-20 15:00:00,4.47,4.49,4.47,4.49,200500.0,4.0841,4.1023,4.0841,4.1023,200500.0
2012-01-20 15:30:00,4.49,4.49,4.47,4.48,254000.0,4.1023,4.1023,4.0841,4.0932,254000.0
2012-01-23 09:30:00,4.48,4.5,4.48,4.5,95000.0,4.0932,4.1115,4.0932,4.1115,95000.0
2012-01-23 10:00:00,4.5,4.5,4.48,4.48,53500.0,4.1115,4.1115,4.0932,4.0932,53500.0
2012-01-23 10:30:00,4.49,4.5,4.48,4.5,33000.0,4.1023,4.1115,4.0932,4.1115,33000.0
2012-01-23 11:00:00,4.49,4.49,4.46,4.47,13500.0,4.1023,4.1023,4.0749,4.0841,13500.0
2012-01-23 11:30:00,4.46,4.47,4.43,4.44,39500.0,4.0749,4.0841,4.0475,4.0567,39500.0
2012-01-23 12:00:00,4.43,4.43,4.42,4.43,17000.0,4.0475,4.0475,4.0384,4.0475,17000.0
2012-01-23 12:30:00,4.43,4.44,4.42,4.43,31000.0,4.0475,4.0567,4.0384,4.0475,31000.0
2012-01-23 13:00:00,4.43,4.46,4.43,4.46,15500.0,4.0475,4.0749,4.0475,4.0749,15500.0
2012-01-23 13:30:00,4.45,4.48,4.45,4.47,58500.0,4.0658,4.0932,4.0658,4.0841,58500.0
2012-01-23 14:00:00,4.48,4.49,4.47,4.49,80000.0,4.0932,4.1023,4.0841,4.1023,80000.0
2012-01-23 14:30:00,4.49,4.5,4.48,4.5,63000.0,4.1023,4.1115,4.0932,4.1115,63000.0
2012-01-23 15:00:00,4.5,4.5,4.49,4.5,37000.0,4.1115,4.1115,4.1023,4.1115,37000.0
2012-01-23 15:30:00,4.5,4.5,4.5,4.5,174000.0,4.1115,4.1115,4.1115,4.1115,174000.0
2012-01-24 09:30:00,4.47,4.5,4.45,4.49,46000.0,4.0841,4.1115,4.0658,4.1023,46000.0
2012-01-24 10:00:00,4.49,4.51,4.49,4.5,128000.0,4.1023,4.1206,4.1023,4.1115,128000.0
2012-01-24 10:30:00,4.5,4.51,4.5,4.51,36000.0,4.1115,4.1206,4.1115,4.1206,36000.0
2012-01-24 11:00:00,4.51,4.55,4.5,4.54,92000.0,4.1206,4.1572,4.1115,4.148,92000.0
2012-01-24 11:30:00,4.54,4.54,4.54,4.54,36500.0,4.148,4.148,4.148,4.148,36500.0
2012-01-24 12:00:00,4.54,4.54,4.53,4.53,12500.0,4.148,4.148,4.1389,4.1389,12500.0
2012-01-24 12:30:00,4.54,4.56,4.53,4.56,44500.0,4.148,4.1663,4.1389,4.1663,44500.0
2012-01-24 13:00:00,4.55,4.56,4.55,4.55,20500.0,4.1572,4.1663,4.1572,4.1572,20500.0
2012-01-24 13:30:00,4.55,4.56,4.55,4.56,41000.0,4.1572,4.1663,4.1572,4.1663,41000.0
2012-01-24 14:00:00,4.56,4.56,4.55,4.56,27500.0,4.1663,4.1663,4.1572,4.1663,27500.0
2012-01-24 14:30:00,4.56,4.57,4.56,4.56,54000.0,4.1663,4.1754,4.1663,4.1663,54000.0
2012-01-24 15:00:00,4.56,4.57,4.55,4.56,96500.0,4.1663,4.1754,4.1572,4.1663,96500.0
2012-01-24 15:30:00,4.56,4.56,4.55,4.56,166000.0,4.1663,4.1663,4.1572,4.1663,166000.0
2012-01-25 09:30:00,4.56,4.56,4.5,4.52,55500.0,4.1663,4.1663,4.1115,4.1297,55500.0
2012-01-25 10:00:00,4.52,4.54,4.51,4.52,55000.0,4.1297,4.148,4.1206,4.1297,55000.0
2012-01-25 10:30:00,4.52,4.54,4.51,4.53,37000.0,4.1297,4.148,4.1206,4.1389,37000.0
2012-01-25 11:00:00,4.54,4.57,4.54,4.56,17500.0,4.148,4.1754,4.148,4.1663,17500.0
2012-01-25 11:30:00,4.56,4.56,4.55,4.56,38000.0,4.1663,4.1663,4.1572,4.1663,38000.0
2012-01-25 12:00:00,4.56,4.57,4.55,4.57,31500.0,4.1663,4.1754,4.1572,4.1754,31500.0
2012-01-25 12:30:00,4.55,4.59,4.55,4.57,37000.0,4.1572,4.1937,4.1572,4.1754,37000.0
2012-01-25 13:00:00,4.58,4.6,4.58,4.59,36500.0,4.1846,4.2028,4.1846,4.1937,36500.0
2012-01-25 13:30:00,4.59,4.61,4.59,4.61,69000.0,4.1937,4.212,4.1937,4.212,69000.0
2012-01-25 14:00:00,4.61,4.61,4.56,4.57,41000.0,4.212,4.212,4.1663,4.1754,41000.0
2012-01-25 14:30:00,4.57,4.58,4.56,4.56,56000.0,4.1754,4.1846,4.1663,4.1663,56000.0
2012-01-25 15:00:00,4.56,4.57,4.54,4.55,151500.0,4.1663,4.1754,4.148,4.1572,151500.0
2012-01-25 15:30:00,4.55,4.56,4.54,4.56,163000.0,4.1572,4.1663,4.148,4.1663,163000.0
2012-01-26 09:30:00,4.56,4.58,4.55,4.58,56500.0,4.1663,4.1846,4.1572,4.1846,56500.0
2012-01-26 10:00:00,4.57,4.57,4.54,4.54,47000.0,4.1754,4.1754,4.148,4.148,47000.0
2012-01-26 10:30:00,4.54,4.55,4.52,4.52,49500.0,4.148,4.1572,4.1297,4.1297,49500.0
2012-01-26 11:00:00,4.52,4.54,4.51,4.51,79000.0,4.1297,4.148,4.1206,4.1206,79000.0
2012-01-26 11:30:00,4.51,4.54,4.51,4.53,256500.0,4.1206,4.148,4.1206,4.1389,256500.0
2012-01-26 12:00:00,4.53,4.53,4.51,4.52,33500.0,4.1389,4.1389,4.1206,4.1297,33500.0
2012-01-26 12:30:00,4.51,4.53,4.51,4.53,34000.0,4.1206,4.1389,4.1206,4.1389,34000.0
2012-01-26 13:00:00,4.53,4.53,4.52,4.53,38000.0,4.1389,4.1389,4.1297,4.1389,38000.0
2012-01-26 13:30:00,4.53,4.53,4.51,4.53,59500.0,4.1389,4.1389,4.1206,4.1389,59500.0
2012-01-26 14:00:00,4.53,4.53,4.51,4.52,78000.0,4.1389,4.1389,4.1206,4.1297,78000.0
2012-01-26 14:30:00,4.52,4.54,4.52,4.53,43000.0,4.1297,4.148,4.1297,4.1389,43000.0
2012-01-26 15:00:00,4.53,4.54,4.53,4.53,72500.0,4.1389,4.148,4.1389,4.1389,72500.0
2012-01-26 15:30:00,4.53,4.54,4.52,4.54,162500.0,4.1389,4.148,4.1297,4.148,162500.0
2012-01-27 09:30:00,4.52,4.56,4.52,4.55,41000.0,4.1297,4.1663,4.1297,4.1572,41000.0
2012-01-27 10:00:00,4.55,4.56,4.54,4.56,81500.0,4.1572,4.1663,4.148,4.1663,81500.0
2012-01-27 10:30:00,4.56,4.56,4.55,4.55,51500.0,4.1663,4.1663,4.1572,4.1572,51500.0
2012-01-27 11:00:00,4.55,4.6,4.55,4.59,49500.0,4.1572,4.2028,4.1572,4.1937,49500.0
2012-01-27 11:30:00,4.59,4.59,4.57,4.57,19500.0,4.1937,4.1937,4.1754,4.1754,19500.0
2012-01-27 12:00:00,4.57,4.58,4.56,4.57,19000.0,4.1754,4.1846,4.1663,4.1754,19000.0
2012-01-27 12:30:00,4.57,4.58,4.57,4.58,44000.0,4.1754,4.1846,4.1754,4.1846,44000.0
2012-01-27 13:00:00,4.58,4.59,4.57,4.59,24500.0,4.1846,4.1937,4.1754,4.1937,24500.0
2012-01-27 13:30:00,4.59,4.61,4.58,4.61,38500.0,4.1937,4.212,4.1846,4.212,38500.0
2012-01-27 14:00:00,4.61,4.62,4.6,4.6,46500.0,4.212,4.2211,4.2028,4.2028,46500.0
2012-01-27 14:30:00,4.6,4.6,4.58,4.58,63500.0,4.2028,4.2028,4.1846,4.1846,63500.0
2012-01-27 15:00:00,4.58,4.6,4.58,4.6,37000.0,4.1846,4.2028,4.1846,4.2028,37000.0
2012-01-27 15:30:00,4.6,4.6,4.57,4.58,112000.0,4.2028,4.2028,4.1754,4.1846,112000.0
2012-01-30 09:30:00,4.55,4.57,4.54,4.56,70500.0,4.1572,4.1754,4.148,4.1663,70500.0
2012-01-30 10:00:00,4.56,4.58,4.54,4.57,46000.0,4.1663,4.1846,4.148,4.1754,46000.0
2012-01-30 10:30:00,4.57,4.6,4.57,4.59,15500.0,4.1754,4.2028,4.1754,4.1937,15500.0
2012-01-30 11:00:00,4.59,4.6,4.59,4.59,29500.0,4.1937,4.2028,4.1937,4.1937,29500.0
2012-01-30 11:30:00,4.59,4.6,4.58,4.58,22000.0,4.1937,4.2028,4.1846,4.1846,22000.0
2012-01-30 12:00:00,4.58,4.59,4.58,4.59,50000.0,4.1846,4.1937,4.1846,4.1937,50000.0
2012-01-30 12:30:00,4.59,4.59,4.57,4.58,25000.0,4.1937,4.1937,4.1754,4.1846,25000.0
2012-01-30 13:00:00,4.57,4.58,4.55,4.58,123000.0,4.1754,4.1846,4.1572,4.1846,123000.0
2012-01-30 13:30:00,4.58,4.59,4.58,4.59,40500.0,4.1846,4.1937,4.1846,4.1937,40500.0
2012-01-30 14:00:00,4.59,4.62,4.57,4.6,117500.0,4.1937,4.2211,4.1754,4.2028,117500.0
2012-01-30 14:30:00,4.6,4.61,4.57,4.59,118500.0,4.2028,4.212,4.1754,4.1937,118500.0
2012-01-30 15:00:00,4.59,4.6,4.57,4.59,122500.0,4.1937,4.2028,4.1754,4.1937,122500.0
2012-01-30 15:30:00,4.58,4.61,4.57,4.59,375000.0,4.1846,4.212,4.1754,4.1937,375000.0
2012-01-31 09:30:00,4.63,4.63,4.57,4.61,44000.0,4.2303,4.2303,4.1754,4.212,44000.0
2012-01-31 10:00:00,4.61,4.62,4.6,4.62,36000.0,4.212,4.2211,4.2028,4.2211,36000.0
2012-01-31 10:30:00,4.62,4.62,4.6,4.6,18000.0,4.2211,4.2211,4.2028,4.2028,18000.0
2012-01-31 11:00:00,4.6,4.61,4.6,4.61,19500.0,4.2028,4.212,4.2028,4.212,19500.0
2012-01-31 11:30:00,4.6,4.66,4.6,4.65,206000.0,4.2028,4.2577,4.2028,4.2485,206000.0
2012-01-31 12:00:00,4.64,4.66,4.63,4.64,75500.0,4.2394,4.2577,4.2303,4.2394,75500.0
2012-01-31 12:30:00,4.65,4.66,4.63,4.64,28000.0,4.2485,4.2577,4.2303,4.2394,28000.0
2012-01-31 13:00:00,4.64,4.66,4.64,4.65,34000.0,4.2394,4.2577,4.2394,4.2485,34000.0
2012-01-31 13:30:00,4.65,4.65,4.63,4.63,27500.0,4.2485,4.2485,4.2303,4.2303,27500.0
2012-01-31 14:00:00,4.64,4.65,4.63,4.65,65000.0,4.2394,4.2485,4.2303,4.2485,65000.0
2012-01-31 14:30:00,4.64,4.65,4.63,4.64,29500.0,4.2394,4.2485,4.2303,4.2394,29500.0
2012-01-31 15:00:00,4.64,4.64,4.63,4.64,48500.0,4.2394,4.2394,4.2303,4.2394,48500.0
2012-01-31 15:30:00,4.64,4.64,4.62,4.62,178500.0,4.2394,4.2394,4.2211,4.2211,178500.0
2012-02-01 09:30:00,4.66,4.66,4.56,4.64,49000.0,4.2577,4.2577,4.1663,4.2394,49000.0
2012-02-01 10:00:00,4.64,4.74,4.64,4.71,90500.0,4.2394,4.3308,4.2394,4.3033,90500.0
2012-02-01 10:30:00,4.73,4.75,4.71,4.72,113500.0,4.3216,4.3399,4.3033,4.3125,113500.0
2012-02-01 11:00:00,4.73,4.74,4.72,4.73,24000.0,4.3216,4.3308,4.3125,4.3216,24000.0
2012-02-01 11:30:00,4.71,4.74,4.71,4.73,43500.0,4.3033,4.3308,4.3033,4.3216,43500.0
2012-02-01 12:00:00,4.74,4.74,4.72,4.74,95500.0,4.3308,4.3308,4.3125,4.3308,95500.0
2012-02-01 12:30:00,4.74,4.74,4.73,4.73,80500.0,4.3308,4.3308,4.3216,4.3216,80500.0
2012-02-01 13:00:00,4.74,4.76,4.73,4.74,100500.0,4.3308,4.349,4.3216,4.3308,100500.0
2012-02-01 13:30:00,4.73,4.75,4.73,4.74,51500.0,4.3216,4.3399,4.3216,4.3308,51500.0
2012-02-01 14:00:00,4.74,4.74,4.72,4.73,38000.0,4.3308,4.3308,4.3125,4.3216,38000.0
2012-02-01 14:30:00,4.73,4.73,4.72,4.73,58000.0,4.3216,4.3216,4.3125,4.3216,58000.0
2012-02-01 15:00:00,4.73,4.74,4.71,4.71,177500.0,4.3216,4.3308,4.3033,4.3033,177500.0
2012-02-01 15:30:00,4.71,4.76,4.71,4.74,480500.0,4.3033,4.349,4.3033,4.3308,480500.0
2012-02-02 09:30:00,4.55,4.69,4.51,4.67,204500.0,4.1572,4.2851,4.1206,4.2668,204500.0
2012-02-02 10:00:00,4.68,4.72,4.67,4.71,346000.0,4.2759,4.3125,4.2668,4.3033,346000.0
2012-02-02 10:30:00,4.71,4.71,4.69,4.7,188000.0,4.3033,4.3033,4.2851,4.2942,188000.0
2012-02-02 11:00:00,4.7,4.71,4.69,4.7,122500.0,4.2942,4.3033,4.2851,4.2942,122500.0
2012-02-02 11:30:00,4.7,4.75,4.69,4.74,163000.0,4.2942,4.3399,4.2851,4.3308,163000.0
2012-02-02 12:00:00,4.74,4.74,4.69,4.72,120500.0,4.3308,4.3308,4.2851,4.3125,120500.0
2012-02-02 12:30:00,4.72,4.74,4.71,4.72,102500.0,4.3125,4.3308,4.3033,4.3125,102500.0
2012-02-02 13:00:00,4.72,4.73,4.71,4.72,90500.0,4.3125,4.3216,4.3033,4.3125,90500.0
2012-02-02 13:30:00,4.72,4.74,4.71,4.74,167000.0,4.3125,4.3308,4.3033,4.3308,167000.0
2012-02-02 14:00:00,4.74,4.75,4.72,4.73,125500.0,4.3308,4.3399,4.3125,4.3216,125500.0
2012-02-02 14:30:00,4.73,4.75,4.73,4.73,172500.0,4.3216,4.3399,4.3216,4.3216,172500.0
2012-02-02 15:00:00,4.73,4.75,4.7,4.7,249500.0,4.3216,4.3399,4.2942,4.2942,249500.0
2012-02-02 15:30:00,4.7,4.7,4.68,4.68,421000.0,4.2942,4.2942,4.2759,4.2759,421000.0
2012-02-03 09:30:00,4.82,4.92,4.82,4.9,757500.0,4.4038,4.4952,4.4038,4.4769,757500.0
2012-02-03 10:00:00,4.91,4.96,4.88,4.95,354500.0,4.4861,4.5318,4.4587,4.5226,354500.0
2012-02-03 10:30:00,4.95,4.98,4.87,4.87,216500.0,4.5226,4.55,4.4495,4.4495,216500.0
2012-02-03 11:00:00,4.88,4.89,4.86,4.88,147500.0,4.4587,4.4678,4.4404,4.4587,147500.0
2012-02-03 11:30:00,4.88,4.89,4.86,4.87,151000.0,4.4587,4.4678,4.4404,4.4495,151000.0
2012-02-03 12:00:00,4.87,4.92,4.87,4.92,130500.0,4.4495,4.4952,4.4495,4.4952,130500.0
2012-02-03 12:30:00,4.92,4.95,4.91,4.92,142000.0,4.4952,4.5226,4.4861,4.4952,142000.0
2012-02-03 13:00:00,4.92,4.95,4.92,4.95,94000.0,4.4952,4.5226,4.4952,4.5226,94000.0
2012-02-03 13:30:00,4.95,4.95,4.93,4.95,87000.0,4.5226,4.5226,4.5044,4.5226,87000.0
2012-02-03 14:00:00,4.95,4.98,4.95,4.98,146500.0,4.5226,4.55,4.5226,4.55,146500.0
2012-02-03 14:30:00,4.98,4.98,4.94,4.94,121500.0,4.55,4.55,4.5135,4.5135,121500.0
2012-02-03 15:00:00,4.94,4.96,4.92,4.96,203000.0,4.5135,4.5318,4.4952,4.5318,203000.0
2012-02-03 15:30:00,4.96,4.98,4.95,4.97,362000.0,4.5318,4.55,4.5226,4.5409,362000.0
2012-02-06 09:30:00,4.95,4.98,4.9,4.95,128500.0,4.5226,4.55,4.4769,4.5226,128500.0
2012-02-06 10:00:00,4.96,4.97,4.94,4.96,118000.0,4.5318,4.5409,4.5135,4.5318,118000.0
2012-02-06 10:30:00,4.95,4.95,4.93,4.94,89500.0,4.5226,4.5226,4.5044,4.5135,89500.0
2012-02-06 11:00:00,4.94,4.95,4.93,4.94,59500.0,4.5135,4.5226,4.5044,4.5135,59500.0
2012-02-06 11:30:00,4.94,4.95,4.92,4.95,156000.0,4.5135,4.5226,4.4952,4.5226,156000.0
2012-02-06 12:00:00,4.95,4.96,4.95,4.95,91000.0,4.5226,4.5318,4.5226,4.5226,91000.0
2012-02-06 12:30:00,4.95,4.97,4.95,4.96,76500.0,4.5226,4.5409,4.5226,4.5318,76500.0
2012-02-06 13:00:00,4.96,4.97,4.94,4.94,53500.0,4.5318,4.5409,4.5135,4.5135,53500.0
2012-02-06 13:30:00,4.94,4.94,4.91,4.91,62500.0,4.5135,4.5135,4.4861,4.4861,62500.0
2012-02-06 14:00:00,4.91,4.91,4.89,4.89,50500.0,4.4861,4.4861,4.4678,4.4678,50500.0
2012-02-06 14:30:00,4.89,4.89,4.87,4.88,45000.0,4.4678,4.4678,4.4495,4.4587,45000.0
2012-02-06 15:00:00,4.88,4.89,4.87,4.88,63000.0,4.4587,4.4678,4.4495,4.4587,63000.0
2012-02-06 15:30:00,4.88,4.91,4.88,4.91,204000.0,4.4587,4.4861,4.4587,4.4861,204000.0
2012-02-07 09:30:00,4.93,4.97,4.9,4.97,210500.0,4.5044,4.5409,4.4769,4.5409,210500.0
2012-02-07 10:00:00,4.97,4.97,4.92,4.95,74000.0,4.5409,4.5409,4.4952,4.5226,74000.0
2012-02-07 10:30:00,4.96,4.97,4.95,4.96,82000.0,4.5318,4.5409,4.5226,4.5318,82000.0
2012-02-07 11:00:00,4.96,4.97,4.94,4.94,68000.0,4.5318,4.5409,4.5135,4.5135,68000.0
2012-02-07 11:30:00,4.94,4.96,4.91,4.91,68500.0,4.5135,4.5318,4.4861,4.4861,68500.0
2012-02-07 12:00:00,4.91,4.91,4.89,4.9,86500.0,4.4861,4.4861,4.4678,4.4769,86500.0
2012-02-07 12:30:00,4.9,4.9,4.88,4.88,124500.0,4.4769,4.4769,4.4587,4.4587,124500.0
2012-02-07 13:00:00,4.88,4.89,4.88,4.89,75000.0,4.4587,4.4678,4.4587,4.4678,75000.0
2012-02-07 13:30:00,4.89,4.89,4.88,4.89,63500.0,4.4678,4.4678,4.4587,4.4678,63500.0
2012-02-07 14:00:00,4.89,4.9,4.89,4.89,43000.0,4.4678,4.4769,4.4678,4.4678,43000.0
2012-02-07 14:30:00,4.89,4.91,4.89,4.89,61500.0,4.4678,4.4861,4.4678,4.4678,61500.0
2012-02-07 15:00:00,4.89,4.91,4.89,4.91,79500.0,4.4678,4.4861,4.4678,4.4861,79500.0
2012-02-07 15:30:00,4.91,4.91,4.88,4.89,247500.0,4.4861,4.4861,4.4587,4.4678,247500.0
2012-02-08 09:30:00,4.88,4.92,4.85,4.91,167500.0,4.4587,4.4952,4.4313,4.4861,167500.0
2012-02-08 10:00:00,4.91,4.91,4.89,4.9,18000.0,4.4861,4.4861,4.4678,4.4769,18000.0
2012-02-08 10:30:00,4.9,4.9,4.89,4.89,21000.0,4.4769,4.4769,4.4678,4.4678,21000.0
2012-02-08 11:00:00,4.89,4.9,4.88,4.89,52500.0,4.4678,4.4769,4.4587,4.4678,52500.0
2012-02-08 11:30:00,4.89,4.89,4.88,4.89,63000.0,4.4678,4.4678,4.4587,4.4678,63000.0
2012-02-08 12:00:00,4.88,4.88,4.84,4.87,118500.0,4.4587,4.4587,4.4221,4.4495,118500.0
2012-02-08 12:30:00,4.87,4.87,4.86,4.87,36000.0,4.4495,4.4495,4.4404,4.4495,36000.0
2012-02-08 13:00:00,4.87,4.87,4.85,4.86,28500.0,4.4495,4.4495,4.4313,4.4404,28500.0
2012-02-08 13:30:00,4.86,4.86,4.84,4.84,39000.0,4.4404,4.4404,4.4221,4.4221,39000.0
2012-02-08 14:00:00,4.84,4.85,4.84,4.85,80500.0,4.4221,4.4313,4.4221,4.4313,80500.0
2012-02-08 14:30:00,4.85,4.88,4.85,4.87,84000.0,4.4313,4.4587,4.4313,4.4495,84000.0
2012-02-08 15:00:00,4.88,4.88,4.86,4.87,81500.0,4.4587,4.4587,4.4404,4.4495,81500.0
2012-02-08 15:30:00,4.87,4.89,4.87,4.89,217000.0,4.4495,4.4678,4.4495,4.4678,217000.0
2012-02-09 09:30:00,4.97,5.01,4.96,5.0,257000.0,4.5409,4.5774,4.5318,4.5683,257000.0
2012-02-09 10:00:00,5.0,5.0,4.95,4.95,318000.0,4.5683,4.5683,4.5226,4.5226,318000.0
2012-02-09 10:30:00,4.95,4.98,4.94,4.98,167500.0,4.5226,4.55,4.5135,4.55,167500.0
2012-02-09 11:00:00,4.97,4.99,4.97,4.99,38500.0,4.5409,4.5592,4.5409,4.5592,38500.0
2012-02-09 11:30:00,4.98,4.99,4.97,4.98,79000.0,4.55,4.5592,4.5409,4.55,79000.0
2012-02-09 12:00:00,4.98,4.98,4.96,4.96,40500.0,4.55,4.55,4.5318,4.5318,40500.0
2012-02-09 12:30:00,4.95,4.96,4.95,4.96,35500.0,4.5226,4.5318,4.5226,4.5318,35500.0
2012-02-09 13:00:00,4.97,4.98,4.96,4.98,38500.0,4.5409,4.55,4.5318,4.55,38500.0
2012-02-09 13:30:00,4.98,4.98,4.97,4.97,58000.0,4.55,4.55,4.5409,4.5409,58000.0
2012-02-09 14:00:00,4.97,4.99,4.97,4.99,49500.0,4.5409,4.5592,4.5409,4.5592,49500.0
2012-02-09 14:30:00,4.99,5.0,4.98,5.0,190000.0,4.5592,4.5683,4.55,4.5683,190000.0
2012-02-09 15:00:00,4.99,5.0,4.99,5.0,57000.0,4.5592,4.5683,4.5592,4.5683,57000.0
2012-02-09 15:30:00,4.99,4.99,4.96,4.97,276000.0,4.5592,4.5592,4.5318,4.5409,276000.0
2012-02-10 09:30:00,4.9,4.92,4.84,4.87,111000.0,4.4769,4.4952,4.4221,4.4495,111000.0
2012-02-10 10:00:00,4.87,4.87,4.84,4.86,79000.0,4.4495,4.4495,4.4221,4.4404,79000.0
2012-02-10 10:30:00,4.86,4.87,4.84,4.84,133500.0,4.4404,4.4495,4.4221,4.4221,133500.0
2012-02-10 11:00:00,4.84,4.86,4.82,4.82,85500.0,4.4221,4.4404,4.4038,4.4038,85500.0
2012-02-10 11:30:00,4.82,4.84,4.82,4.84,44000.0,4.4038,4.4221,4.4038,4.4221,44000.0
2012-02-10 12:00:00,4.84,4.84,4.83,4.83,15000.0,4.4221,4.4221,4.413,4.413,15000.0
2012-02-10 12:30:00,4.83,4.85,4.83,4.85,20500.0,4.413,4.4313,4.413,4.4313,20500.0
2012-02-10 13:00:00,4.86,4.86,4.83,4.83,45000.0,4.4404,4.4404,4.413,4.413,45000.0
2012-02-10 13:30:00,4.83,4.85,4.82,4.84,135500.0,4.413,4.4313,4.4038,4.4221,135500.0
2012-02-10 14:00:00,4.83,4.86,4.83,4.86,89500.0,4.413,4.4404,4.413,4.4404,89500.0
2012-02-10 14:30:00,4.85,4.86,4.84,4.84,142000.0,4.4313,4.4404,4.4221,4.4221,142000.0
2012-02-10 15:00:00,4.84,4.84,4.81,4.82,163500.0,4.4221,4.4221,4.3947,4.4038,163500.0
2012-02-10 15:30:00,4.82,4.83,4.81,4.81,174500.0,4.4038,4.413,4.3947,4.3947,174500.0
2012-02-13 09:30:00,4.88,4.89,4.82,4.87,51500.0,4.4587,4.4678,4.4038,4.4495,51500.0
2012-02-13 10:00:00,4.88,4.89,4.85,4.85,29500.0,4.4587,4.4678,4.4313,4.4313,29500.0
2012-02-13 10:30:00,4.85,4.87,4.84,4.87,26000.0,4.4313,4.4495,4.4221,4.4495,26000.0
2012-02-13 11:00:00,4.87,4.89,4.87,4.88,35000.0,4.4495,4.4678,4.4495,4.4587,35000.0
2012-02-13 11:30:00,4.88,4.91,4.88,4.9,36500.0,4.4587,4.4861,4.4587,4.4769,36500.0
2012-02-13 12:00:00,4.9,4.91,4.89,4.89,33000.0,4.4769,4.4861,4.4678,4.4678,33000.0
2012-02-13 12:30:00,4.89,4.9,4.89,4.9,27000.0,4.4678,4.4769,4.4678,4.4769,27000.0
2012-02-13 13:00:00,4.9,4.9,4.9,4.9,20000.0,4.4769,4.4769,4.4769,4.4769,20000.0
2012-02-13 13:30:00,4.9,4.91,4.9,4.9,29500.0,4.4769,4.4861,4.4769,4.4769,29500.0
2012-02-13 14:00:00,4.9,4.91,4.89,4.9,50000.0,4.4769,4.4861,4.4678,4.4769,50000.0
2012-02-13 14:30:00,4.9,4.91,4.89,4.89,52000.0,4.4769,4.4861,4.4678,4.4678,52000.0
2012-02-13 15:00:00,4.89,4.91,4.88,4.91,59500.0,4.4678,4.4861,4.4587,4.4861,59500.0
2012-02-13 15:30:00,4.91,4.92,4.9,4.92,126500.0,4.4861,4.4952,4.4769,4.4952,126500.0
2012-02-14 09:30:00,4.88,4.93,4.87,4.88,51000.0,4.4587,4.5044,4.4495,4.4587,51000.0
2012-02-14 10:00:00,4.88,4.89,4.87,4.89,31000.0,4.4587,4.4678,4.4495,4.4678,31000.0
2012-02-14 10:30:00,4.89,4.91,4.88,4.9,58500.0,4.4678,4.4861,4.4587,4.4769,58500.0
2012-02-14 11:00:00,4.9,4.91,4.89,4.91,13500.0,4.4769,4.4861,4.4678,4.4861,13500.0
2012-02-14 11:30:00,4.91,4.92,4.9,4.9,62000.0,4.4861,4.4952,4.4769,4.4769,62000.0
2012-02-14 12:00:00,4.91,4.93,4.9,4.91,54500.0,4.4861,4.5044,4.4769,4.4861,54500.0
2012-02-14 12:30:00,4.92,4.92,4.9,4.92,67500.0,4.4952,4.4952,4.4769,4.4952,67500.0
2012-02-14 13:00:00,4.91,4.92,4.9,4.91,46500.0,4.4861,4.4952,4.4769,4.4861,46500.0
2012-02-14 13:30:00,4.91,4.93,4.91,4.92,57500.0,4.4861,4.5044,4.4861,4.4952,57500.0
2012-02-14 14:00:00,4.92,4.93,4.91,4.92,70500.0,4.4952,4.5044,4.4861,4.4952,70500.0
2012-02-14 14:30:00,4.92,4.94,4.92,4.93,77500.0,4.4952,4.5135,4.4952,4.5044,77500.0
2012-02-14 15:00:00,4.93,4.94,4.92,4.94,83500.0,4.5044,4.5135,4.4952,4.5135,83500.0
2012-02-14 15:30:00,4.94,4.97,4.93,4.97,273500.0,4.5135,4.5409,4.5044,4.5409,273500.0
2012-02-15 09:30:00,4.99,4.99,4.93,4.94,32500.0,4.5592,4.5592,4.5044,4.5135,32500.0
2012-02-15 10:00:00,4.95,4.95,4.9,4.92,64000.0,4.5226,4.5226,4.4769,4.4952,64000.0
2012-02-15 10:30:00,4.93,4.95,4.91,4.92,53000.0,4.5044,4.5226,4.4861,4.4952,53000.0
2012-02-15 11:00:00,4.9,4.92,4.9,4.91,16500.0,4.4769,4.4952,4.4769,4.4861,16500.0
2012-02-15 11:30:00,4.9,4.92,4.9,4.91,29500.0,4.4769,4.4952,4.4769,4.4861,29500.0
2012-02-15 12:00:00,4.91,4.92,4.9,4.91,30500.0,4.4861,4.4952,4.4769,4.4861,30500.0
2012-02-15 12:30:00,4.9,4.91,4.87,4.87,29500.0,4.4769,4.4861,4.4495,4.4495,29500.0
2012-02-15 13:00:00,4.87,4.89,4.85,4.89,47000.0,4.4495,4.4678,4.4313,4.4678,47000.0
2012-02-15 13:30:00,4.89,4.89,4.87,4.88,42500.0,4.4678,4.4678,4.4495,4.4587,42500.0
2012-02-15 14:00:00,4.88,4.89,4.86,4.89,45000.0,4.4587,4.4678,4.4404,4.4678,45000.0
2012-02-15 14:30:00,4.88,4.88,4.86,4.86,53500.0,4.4587,4.4587,4.4404,4.4404,53500.0
2012-02-15 15:00:00,4.85,4.86,4.84,4.84,57500.0,4.4313,4.4404,4.4221,4.4221,57500.0
2012-02-15 15:30:00,4.84,4.87,4.84,4.86,169000.0,4.4221,4.4495,4.4221,4.4404,169000.0
2012-02-16 09:30:00,4.88,4.9,4.87,4.9,51500.0,4.4587,4.4769,4.4495,4.4769,51500.0
2012-02-16 10:00:00,4.91,4.93,4.9,4.92,101000.0,4.4861,4.5044,4.4769,4.4952,101000.0
2012-02-16 10:30:00,4.92,4.97,4.92,4.94,72500.0,4.4952,4.5409,4.4952,4.5135,72500.0
2012-02-16 11:00:00,4.94,4.96,4.93,4.95,57000.0,4.5135,4.5318,4.5044,4.5226,57000.0
2012-02-16 11:30:00,4.95,4.98,4.95,4.95,156000.0,4.5226,4.55,4.5226,4.5226,156000.0
2012-02-16 12:00:00,4.94,4.96,4.93,4.93,48000.0,4.5135,4.5318,4.5044,4.5044,48000.0
2012-02-16 12:30:00,4.94,4.95,4.93,4.94,41000.0,4.5135,4.5226,4.5044,4.5135,41000.0
2012-02-16 13:00:00,4.94,4.95,4.94,4.95,22500.0,4.5135,4.5226,4.5135,4.5226,22500.0
2012-02-16 13:30:00,4.95,4.95,4.94,4.94,22500.0,4.5226,4.5226,4.5135,4.5135,22500.0
2012-02-16 14:00:00,4.94,4.95,4.94,4.95,26500.0,4.5135,4.5226,4.5135,4.5226,26500.0
2012-02-16 14:30:00,4.95,4.96,4.95,4.96,42500.0,4.5226,4.5318,4.5226,4.5318,42500.0
2012-02-16 15:00:00,4.95,4.96,4.94,4.94,55500.0,4.5226,4.5318,4.5135,4.5135,55500.0
2012-02-16 15:30:00,4.94,4.97,4.94,4.96,131500.0,4.5135,4.5409,4.5135,4.5318,131500.0
2012-02-17 09:30:00,4.98,4.98,4.93,4.96,60500.0,4.55,4.55,4.5044,4.5318,60500.0
2012-02-17 10:00:00,4.96,4.97,4.96,4.97,14000.0,4.5318,4.5409,4.5318,4.5409,14000.0
2012-02-17 10:30:00,4.98,4.99,4.97,4.97,36500.0,4.55,4.5592,4.5409,4.5409,36500.0
2012-02-17 11:00:00,4.97,4.97,4.95,4.96,32000.0,4.5409,4.5409,4.5226,4.5318,32000.0
2012-02-17 11:30:00,4.96,4.96,4.96,4.96,38500.0,4.5318,4.5318,4.5318,4.5318,38500.0
2012-02-17 12:00:00,4.96,4.96,4.94,4.94,12000.0,4.5318,4.5318,4.5135,4.5135,12000.0
2012-02-17 12:30:00,4.94,4.94,4.94,4.94,22000.0,4.5135,4.5135,4.5135,4.5135,22000.0
2012-02-17 13:00:00,4.94,4.95,4.94,4.95,10000.0,4.5135,4.5226,4.5135,4.5226,10000.0
2012-02-17 13:30:00,4.95,4.95,4.94,4.94,20000.0,4.5226,4.5226,4.5135,4.5135,20000.0
2012-02-17 14:00:00,4.94,4.95,4.94,4.94,16500.0,4.5135,4.5226,4.5135,4.5135,16500.0
2012-02-17 14:30:00,4.94,4.94,4.92,4.92,31500.0,4.5135,4.5135,4.4952,4.4952,31500.0
2012-02-17 15:00:00,4.93,4.93,4.92,4.92,48500.0,4.5044,4.5044,4.4952,4.4952,48500.0
2012-02-17 15:30:00,4.92,4.92,4.91,4.92,130500.0,4.4952,4.4952,4.4861,4.4952,130500.0
2012-02-21 09:30:00,4.91,4.97,4.8,4.95,115500.0,4.4861,4.5409,4.3856,4.5226,115500.0
2012-02-21 10:00:00,4.95,4.96,4.94,4.96,30500.0,4.5226,4.5318,4.5135,4.5318,30500.0
2012-02-21 10:30:00,4.96,4.99,4.96,4.98,38500.0,4.5318,4.5592,4.5318,4.55,38500.0
2012-02-21 11:00:00,4.99,4.99,4.97,4.98,42000.0,4.5592,4.5592,4.5409,4.55,42000.0
2012-02-21 11:30:00,4.98,4.99,4.97,4.98,19000.0,4.55,4.5592,4.5409,4.55,19000.0
2012-02-21 12:00:00,4.98,5.0,4.98,4.99,38500.0,4.55,4.5683,4.55,4.5592,38500.0
2012-02-21 12:30:00,4.99,5.0,4.99,5.0,71500.0,4.5592,4.5683,4.5592,4.5683,71500.0
2012-02-21 13:00:00,5.0,5.0,4.99,5.0,34500.0,4.5683,4.5683,4.5592,4.5683,34500.0
2012-02-21 13:30:00,5.0,5.0,4.97,4.98,40000.0,4.5683,4.5683,4.5409,4.55,40000.0
2012-02-21 14:00:00,4.98,4.98,4.97,4.98,60000.0,4.55,4.55,4.5409,4.55,60000.0
2012-02-21 14:30:00,4.98,4.98,4.96,4.97,82500.0,4.55,4.55,4.5318,4.5409,82500.0
2012-02-21 15:00:00,4.97,4.99,4.97,4.98,88000.0,4.5409,4.5592,4.5409,4.55,88000.0
2012-02-21 15:30:00,4.98,5.0,4.97,4.99,258500.0,4.55,4.5683,4.5409,4.5592,258500.0
2012-02-22 09:30:00,4.98,5.0,4.88,4.96,96500.0,4.55,4.5683,4.4587,4.5318,96500.0
2012-02-22 10:00:00,4.94,4.99,4.94,4.98,46500.0,4.5135,4.5592,4.5135,4.55,46500.0
2012-02-22 10:30:00,4.98,4.99,4.96,4.96,63000.0,4.55,4.5592,4.5318,4.5318,63000.0
2012-02-22 11:00:00,4.96,4.97,4.95,4.97,127000.0,4.5318,4.5409,4.5226,4.5409,127000.0
2012-02-22 11:30:00,4.97,4.98,4.95,4.97,144000.0,4.5409,4.55,4.5226,4.5409,144000.0
2012-02-22 12:00:00,4.97,4.97,4.95,4.97,229500.0,4.5409,4.5409,4.5226,4.5409,229500.0
2012-02-22 12:30:00,4.97,4.98,4.96,4.97,115000.0,4.5409,4.55,4.5318,4.5409,115000.0
2012-02-22 13:00:00,4.96,4.97,4.96,4.97,96500.0,4.5318,4.5409,4.5318,4.5409,96500.0
2012-02-22 13:30:00,4.97,5.02,4.96,5.0,281000.0,4.5409,4.5866,4.5318,4.5683,281000.0
2012-02-22 14:00:00,5.01,5.02,5.0,5.01,98000.0,4.5774,4.5866,4.5683,4.5774,98000.0
2012-02-22 14:30:00,5.0,5.0,4.99,4.99,59000.0,4.5683,4.5683,4.5592,4.5592,59000.0
2012-02-22 15:00:00,4.98,4.98,4.96,4.96,123000.0,4.55,4.55,4.5318,4.5318,123000.0
2012-02-22 15:30:00,4.97,4.98,4.95,4.95,188000.0,4.5409,4.55,4.5226,4.5226,188000.0
2012-02-23 09:30:00,4.97,4.98,4.93,4.96,123000.0,4.5409,4.55,4.5044,4.5318,123000.0
2012-02-23 10:00:00,4.96,4.96,4.93,4.95,27000.0,4.5318,4.5318,4.5044,4.5226,27000.0
2012-02-23 10:30:00,4.95,4.96,4.94,4.96,32000.0,4.5226,4.5318,4.5135,4.5318,32000.0
2012-02-23 11:00:00,4.96,5.01,4.96,5.01,54500.0,4.5318,4.5774,4.5318,4.5774,54500.0
2012-02-23 11:30:00,5.0,5.01,4.99,4.99,38000.0,4.5683,4.5774,4.5592,4.5592,38000.0
2012-02-23 12:00:00,4.99,5.0,4.98,4.99,48000.0,4.5592,4.5683,4.55,4.5592,48000.0
2012-02-23 12:30:00,4.98,5.0,4.98,4.99,28000.0,4.55,4.5683,4.55,4.5592,28000.0
2012-02-23 13:00:00,4.99,4.99,4.97,4.98,14500.0,4.5592,4.5592,4.5409,4.55,14500.0
2012-02-23 13:30:00,4.97,4.97,4.96,4.96,88000.0,4.5409,4.5409,4.5318,4.5318,88000.0
2012-02-23 14:00:00,4.96,4.97,4.96,4.97,52000.0,4.5318,4.5409,4.5318,4.5409,52000.0
2012-02-23 14:30:00,4.97,4.98,4.97,4.97,44500.0,4.5409,4.55,4.5409,4.5409,44500.0
2012-02-23 15:00:00,4.97,4.99,4.97,4.99,115500.0,4.5409,4.5592,4.5409,4.5592,115500.0
2012-02-23 15:30:00,4.99,5.01,4.99,5.01,119000.0,4.5592,4.5774,4.5592,4.5774,119000.0
2012-02-24 09:30:00,5.0,5.0,4.97,4.98,25500.0,4.5683,4.5683,4.5409,4.55,25500.0
2012-02-24 10:00:00,4.98,4.99,4.96,4.96,40500.0,4.55,4.5592,4.5318,4.5318,40500.0
2012-02-24 10:30:00,4.97,4.99,4.97,4.98,102000.0,4.5409,4.5592,4.5409,4.55,102000.0
2012-02-24 11:00:00,4.98,4.99,4.98,4.98,103000.0,4.55,4.5592,4.55,4.55,103000.0
2012-02-24 11:30:00,4.98,4.99,4.96,4.97,97000.0,4.55,4.5592,4.5318,4.5409,97000.0
2012-02-24 12:00:00,4.97,4.97,4.95,4.95,87500.0,4.5409,4.5409,4.5226,4.5226,87500.0
2012-02-24 12:30:00,4.95,4.96,4.95,4.95,32500.0,4.5226,4.5318,4.5226,4.5226,32500.0
2012-02-24 13:00:00,4.95,4.96,4.95,4.96,69000.0,4.5226,4.5318,4.5226,4.5318,69000.0
2012-02-24 13:30:00,4.96,4.96,4.95,4.96,89500.0,4.5318,4.5318,4.5226,4.5318,89500.0
2012-02-24 14:00:00,4.96,4.98,4.95,4.95,103500.0,4.5318,4.55,4.5226,4.5226,103500.0
2012-02-24 14:30:00,4.95,4.97,4.94,4.97,146500.0,4.5226,4.5409,4.5135,4.5409,146500.0
2012-02-24 15:00:00,4.97,4.97,4.95,4.96,258000.0,4.5409,4.5409,4.5226,4.5318,258000.0
2012-02-24 15:30:00,4.96,4.98,4.96,4.98,223000.0,4.5318,4.55,4.5318,4.55,223000.0
2012-02-27 09:30:00,4.93,4.93,4.85,4.89,59000.0,4.5044,4.5044,4.4313,4.4678,59000.0
2012-02-27 10:00:00,4.89,4.93,4.89,4.9,56500.0,4.4678,4.5044,4.4678,4.4769,56500.0
2012-02-27 10:30:00,4.9,4.95,4.89,4.93,201500.0,4.4769,4.5226,4.4678,4.5044,201500.0
2012-02-27 11:00:00,4.93,4.99,4.93,4.98,36500.0,4.5044,4.5592,4.5044,4.55,36500.0
2012-02-27 11:30:00,4.98,5.0,4.97,4.97,110500.0,4.55,4.5683,4.5409,4.5409,110500.0
2012-02-27 12:00:00,4.98,4.99,4.96,4.97,127000.0,4.55,4.5592,4.5318,4.5409,127000.0
2012-02-27 12:30:00,4.97,4.98,4.93,4.98,123000.0,4.5409,4.55,4.5044,4.55,123000.0
2012-02-27 13:00:00,4.98,4.98,4.97,4.97,117000.0,4.55,4.55,4.5409,4.5409,117000.0
2012-02-27 13:30:00,4.96,4.98,4.95,4.96,97000.0,4.5318,4.55,4.5226,4.5318,97000.0
2012-02-27 14:00:00,4.95,5.01,4.95,5.01,194000.0,4.5226,4.5774,4.5226,4.5774,194000.0
2012-02-27 14:30:00,5.01,5.06,5.01,5.05,193000.0,4.5774,4.6231,4.5774,4.614,193000.0
2012-02-27 15:00:00,5.05,5.07,5.04,5.05,236500.0,4.614,4.6323,4.6049,4.614,236500.0
2012-02-27 15:30:00,5.05,5.06,5.02,5.03,264000.0,4.614,4.6231,4.5866,4.5957,264000.0
2012-02-28 09:30:00,5.1,5.18,5.05,5.13,717500.0,4.6597,4.7328,4.614,4.6871,717500.0
2012-02-28 10:00:00,5.15,5.21,5.13,5.15,393500.0,4.7054,4.7602,4.6871,4.7054,393500.0
2012-02-28 10:30:00,5.16,5.17,5.12,5.15,136000.0,4.7145,4.7236,4.6779,4.7054,136000.0
2012-02-28 11:00:00,5.16,5.16,5.11,5.12,100500.0,4.7145,4.7145,4.6688,4.6779,100500.0
2012-02-28 11:30:00,5.12,5.12,5.08,5.1,118000.0,4.6779,4.6779,4.6414,4.6597,118000.0
2012-02-28 12:00:00,5.1,5.1,5.08,5.09,74500.0,4.6597,4.6597,4.6414,4.6505,74500.0
2012-02-28 12:30:00,5.08,5.1,5.07,5.07,78500.0,4.6414,4.6597,4.6323,4.6323,78500.0
2012-02-28 13:00:00,5.07,5.08,5.06,5.07,114500.0,4.6323,4.6414,4.6231,4.6323,114500.0
2012-02-28 13:30:00,5.06,5.07,5.05,5.05,108000.0,4.6231,4.6323,4.614,4.614,108000.0
2012-02-28 14:00:00,5.05,5.05,5.01,5.02,100000.0,4.614,4.614,4.5774,4.5866,100000.0
2012-02-28 14:30:00,5.03,5.04,5.02,5.04,134000.0,4.5957,4.6049,4.5866,4.6049,134000.0
2012-02-28 15:00:00,5.04,5.06,5.04,5.05,134500.0,4.6049,4.6231,4.6049,4.614,134500.0
2012-02-28 15:30:00,5.05,5.06,5.05,5.05,326000.0,4.614,4.6231,4.614,4.614,326000.0
2012-02-29 09:30:00,5.08,5.1,5.06,5.08,127500.0,4.6414,4.6597,4.6231,4.6414,127500.0
2012-02-29 10:00:00,5.08,5.08,4.99,4.99,222000.0,4.6414,4.6414,4.5592,4.5592,222000.0
2012-02-29 10:30:00,4.99,4.99,4.93,4.96,280500.0,4.5592,4.5592,4.5044,4.5318,280500.0
2012-02-29 11:00:00,4.97,4.98,4.93,4.94,159500.0,4.5409,4.55,4.5044,4.5135,159500.0
2012-02-29 11:30:00,4.94,5.03,4.94,5.02,127500.0,4.5135,4.5957,4.5135,4.5866,127500.0
2012-02-29 12:00:00,5.02,5.04,5.0,5.02,44500.0,4.5866,4.6049,4.5683,4.5866,44500.0
2012-02-29 12:30:00,5.02,5.02,4.99,5.02,83500.0,4.5866,4.5866,4.5592,4.5866,83500.0
2012-02-29 13:00:00,5.02,5.05,5.02,5.03,167500.0,4.5866,4.614,4.5866,4.5957,167500.0
2012-02-29 13:30:00,5.03,5.05,5.03,5.05,131500.0,4.5957,4.614,4.5957,4.614,131500.0
2012-02-29 14:00:00,5.05,5.06,5.03,5.05,204000.0,4.614,4.6231,4.5957,4.614,204000.0
2012-02-29 14:30:00,5.05,5.06,5.03,5.05,96500.0,4.614,4.6231,4.5957,4.614,96500.0
2012-02-29 15:00:00,5.05,5.05,5.0,5.01,184000.0,4.614,4.614,4.5683,4.5774,184000.0
2012-02-29 15:30:00,5.01,5.01,4.84,4.92,2178500.0,4.5774,4.5774,4.4221,4.4952,2178500.0
2012-03-01 09:30:00,4.92,4.97,4.92,4.94,261500.0,4.4952,4.5409,4.4952,4.5135,261500.0
2012-03-01 10:00:00,4.94,4.97,4.91,4.96,149000.0,4.5135,4.5409,4.4861,4.5318,149000.0
2012-03-01 10:30:00,4.96,4.97,4.95,4.96,172500.0,4.5318,4.5409,4.5226,4.5318,172500.0
2012-03-01 11:00:00,4.97,4.97,4.93,4.95,168000.0,4.5409,4.5409,4.5044,4.5226,168000.0
2012-03-01 11:30:00,4.94,4.95,4.91,4.92,96000.0,4.5135,4.5226,4.4861,4.4952,96000.0
2012-03-01 12:00:00,4.92,4.95,4.91,4.94,58500.0,4.4952,4.5226,4.4861,4.5135,58500.0
2012-03-01 12:30:00,4.94,4.96,4.94,4.96,56000.0,4.5135,4.5318,4.5135,4.5318,56000.0
2012-03-01 13:00:00,4.95,4.96,4.94,4.96,135500.0,4.5226,4.5318,4.5135,4.5318,135500.0
2012-03-01 13:30:00,4.96,4.97,4.95,4.96,107500.0,4.5318,4.5409,4.5226,4.5318,107500.0
2012-03-01 14:00:00,4.95,4.96,4.93,4.94,87500.0,4.5226,4.5318,4.5044,4.5135,87500.0
2012-03-01 14:30:00,4.94,4.94,4.92,4.92,105000.0,4.5135,4.5135,4.4952,4.4952,105000.0
2012-03-01 15:00:00,4.92,4.92,4.87,4.89,190500.0,4.4952,4.4952,4.4495,4.4678,190500.0
2012-03-01 15:30:00,4.89,4.9,4.87,4.87,300500.0,4.4678,4.4769,4.4495,4.4495,300500.0
2012-03-02 09:30:00,4.85,4.89,4.82,4.82,102000.0,4.4313,4.4678,4.4038,4.4038,102000.0
2012-03-02 10:00:00,4.82,4.85,4.81,4.85,149500.0,4.4038,4.4313,4.3947,4.4313,149500.0
2012-03-02 10:30:00,4.85,4.85,4.82,4.83,157500.0,4.4313,4.4313,4.4038,4.413,157500.0
2012-03-02 11:00:00,4.83,4.85,4.81,4.83,200000.0,4.413,4.4313,4.3947,4.413,200000.0
2012-03-02 11:30:00,4.84,4.84,4.8,4.8,230500.0,4.4221,4.4221,4.3856,4.3856,230500.0
2012-03-02 12:00:00,4.8,4.81,4.75,4.75,172500.0,4.3856,4.3947,4.3399,4.3399,172500.0
2012-03-02 12:30:00,4.76,4.77,4.74,4.76,65500.0,4.349,4.3582,4.3308,4.349,65500.0
2012-03-02 13:00:00,4.75,4.76,4.71,4.73,111500.0,4.3399,4.349,4.3033,4.3216,111500.0
2012-03-02 13:30:00,4.74,4.75,4.73,4.74,75000.0,4.3308,4.3399,4.3216,4.3308,75000.0
2012-03-02 14:00:00,4.74,4.74,4.72,4.73,85000.0,4.3308,4.3308,4.3125,4.3216,85000.0
2012-03-02 14:30:00,4.73,4.75,4.72,4.75,83000.0,4.3216,4.3399,4.3125,4.3399,83000.0
2012-03-02 15:00:00,4.75,4.75,4.72,4.74,130500.0,4.3399,4.3399,4.3125,4.3308,130500.0
2012-03-02 15:30:00,4.74,4.75,4.72,4.73,331500.0,4.3308,4.3399,4.3125,4.3216,331500.0
2012-03-05 09:30:00,4.71,4.78,4.71,4.74,152000.0,4.3033,4.3673,4.3033,4.3308,152000.0
2012-03-05 10:00:00,4.74,4.76,4.7,4.71,84000.0,4.3308,4.349,4.2942,4.3033,84000.0
2012-03-05 10:30:00,4.71,4.76,4.7,4.75,101500.0,4.3033,4.349,4.2942,4.3399,101500.0
2012-03-05 11:00:00,4.75,4.77,4.74,4.75,38500.0,4.3399,4.3582,4.3308,4.3399,38500.0
2012-03-05 11:30:00,4.75,4.76,4.72,4.74,96500.0,4.3399,4.349,4.3125,4.3308,96500.0
2012-03-05 12:00:00,4.74,4.76,4.73,4.74,96500.0,4.3308,4.349,4.3216,4.3308,96500.0
2012-03-05 12:30:00,4.74,4.74,4.73,4.74,95500.0,4.3308,4.3308,4.3216,4.3308,95500.0
2012-03-05 13:00:00,4.74,4.77,4.73,4.77,78500.0,4.3308,4.3582,4.3216,4.3582,78500.0
2012-03-05 13:30:00,4.77,4.77,4.76,4.77,74000.0,4.3582,4.3582,4.349,4.3582,74000.0
2012-03-05 14:00:00,4.77,4.78,4.77,4.78,47500.0,4.3582,4.3673,4.3582,4.3673,47500.0
2012-03-05 14:30:00,4.78,4.79,4.77,4.79,78500.0,4.3673,4.3764,4.3582,4.3764,78500.0
2012-03-05 15:00:00,4.79,4.8,4.79,4.8,78000.0,4.3764,4.3856,4.3764,4.3856,78000.0
2012-03-05 15:30:00,4.8,4.8,4.79,4.8,145000.0,4.3856,4.3856,4.3764,4.3856,145000.0
2012-03-06 09:30:00,4.76,4.77,4.7,4.75,138000.0,4.349,4.3582,4.2942,4.3399,138000.0
2012-03-06 10:00:00,4.75,4.76,4.73,4.75,67000.0,4.3399,4.349,4.3216,4.3399,67000.0
2012-03-06 10:30:00,4.75,4.79,4.74,4.76,84000.0,4.3399,4.3764,4.3308,4.349,84000.0
2012-03-06 11:00:00,4.75,4.78,4.75,4.78,111000.0,4.3399,4.3673,4.3399,4.3673,111000.0
2012-03-06 11:30:00,4.77,4.78,4.74,4.76,65000.0,4.3582,4.3673,4.3308,4.349,65000.0
2012-03-06 12:00:00,4.76,4.76,4.73,4.74,56000.0,4.349,4.349,4.3216,4.3308,56000.0
2012-03-06 12:30:00,4.75,4.76,4.73,4.74,52500.0,4.3399,4.349,4.3216,4.3308,52500.0
2012-03-06 13:00:00,4.73,4.74,4.73,4.73,71000.0,4.3216,4.3308,4.3216,4.3216,71000.0
2012-03-06 13:30:00,4.73,4.74,4.71,4.71,61500.0,4.3216,4.3308,4.3033,4.3033,61500.0
2012-03-06 14:00:00,4.71,4.71,4.69,4.69,104500.0,4.3033,4.3033,4.2851,4.2851,104500.0
2012-03-06 14:30:00,4.69,4.7,4.68,4.69,75500.0,4.2851,4.2942,4.2759,4.2851,75500.0
2012-03-06 15:00:00,4.69,4.7,4.69,4.69,92500.0,4.2851,4.2942,4.2851,4.2851,92500.0
2012-03-06 15:30:00,4.69,4.7,4.68,4.69,270000.0,4.2851,4.2942,4.2759,4.2851,270000.0
2012-03-07 09:30:00,4.7,4.73,4.7,4.71,48500.0,4.2942,4.3216,4.2942,4.3033,48500.0
2012-03-07 10:00:00,4.7,4.71,4.69,4.7,115500.0,4.2942,4.3033,4.2851,4.2942,115500.0
2012-03-07 10:30:00,4.7,4.7,4.69,4.7,74000.0,4.2942,4.2942,4.2851,4.2942,74000.0
2012-03-07 11:00:00,4.7,4.74,4.7,4.73,100500.0,4.2942,4.3308,4.2942,4.3216,100500.0
2012-03-07 11:30:00,4.73,4.74,4.73,4.73,14000.0,4.3216,4.3308,4.3216,4.3216,14000.0
2012-03-07 12:00:00,4.73,4.73,4.72,4.72,29500.0,4.3216,4.3216,4.3125,4.3125,29500.0
2012-03-07 12:30:00,4.72,4.73,4.72,4.72,31000.0,4.3125,4.3216,4.3125,4.3125,31000.0
2012-03-07 13:00:00,4.72,4.72,4.7,4.71,20000.0,4.3125,4.3125,4.2942,4.3033,20000.0
2012-03-07 13:30:00,4.7,4.71,4.7,4.71,40000.0,4.2942,4.3033,4.2942,4.3033,40000.0
2012-03-07 14:00:00,4.71,4.73,4.71,4.73,34000.0,4.3033,4.3216,4.3033,4.3216,34000.0
2012-03-07 14:30:00,4.73,4.73,4.71,4.73,92000.0,4.3216,4.3216,4.3033,4.3216,92000.0
2012-03-07 15:00:00,4.73,4.74,4.73,4.74,83500.0,4.3216,4.3308,4.3216,4.3308,83500.0
2012-03-07 15:30:00,4.74,4.76,4.74,4.75,363000.0,4.3308,4.349,4.3308,4.3399,363000.0
2012-03-08 09:30:00,4.78,4.81,4.75,4.77,83000.0,4.3673,4.3947,4.3399,4.3582,83000.0
2012-03-08 10:00:00,4.77,4.77,4.73,4.74,77000.0,4.3582,4.3582,4.3216,4.3308,77000.0
2012-03-08 10:30:00,4.74,4.78,4.74,4.78,45500.0,4.3308,4.3673,4.3308,4.3673,45500.0
2012-03-08 11:00:00,4.78,4.81,4.77,4.81,56000.0,4.3673,4.3947,4.3582,4.3947,56000.0
2012-03-08 11:30:00,4.8,4.81,4.79,4.81,46500.0,4.3856,4.3947,4.3764,4.3947,46500.0
2012-03-08 12:00:00,4.81,4.83,4.81,4.82,81500.0,4.3947,4.413,4.3947,4.4038,81500.0
2012-03-08 12:30:00,4.82,4.83,4.82,4.82,179000.0,4.4038,4.413,4.4038,4.4038,179000.0
2012-03-08 13:00:00,4.82,4.82,4.8,4.82,127000.0,4.4038,4.4038,4.3856,4.4038,127000.0
2012-03-08 13:30:00,4.81,4.86,4.81,4.85,91000.0,4.3947,4.4404,4.3947,4.4313,91000.0
2012-03-08 14:00:00,4.85,4.85,4.83,4.84,65500.0,4.4313,4.4313,4.413,4.4221,65500.0
2012-03-08 14:30:00,4.84,4.85,4.83,4.85,72500.0,4.4221,4.4313,4.413,4.4313,72500.0
2012-03-08 15:00:00,4.85,4.86,4.84,4.85,233000.0,4.4313,4.4404,4.4221,4.4313,233000.0
2012-03-08 15:30:00,4.85,4.85,4.83,4.84,264500.0,4.4313,4.4313,4.413,4.4221,264500.0
2012-03-09 09:30:00,4.83,4.85,4.81,4.83,105000.0,4.413,4.4313,4.3947,4.413,105000.0
2012-03-09 10:00:00,4.83,4.91,4.83,4.9,152000.0,4.413,4.4861,4.413,4.4769,152000.0
2012-03-09 10:30:00,4.91,4.92,4.9,4.91,99500.0,4.4861,4.4952,4.4769,4.4861,99500.0
2012-03-09 11:00:00,4.91,4.93,4.91,4.92,62500.0,4.4861,4.5044,4.4861,4.4952,62500.0
2012-03-09 11:30:00,4.91,4.93,4.9,4.92,92000.0,4.4861,4.5044,4.4769,4.4952,92000.0
2012-03-09 12:00:00,4.92,4.93,4.91,4.92,42000.0,4.4952,4.5044,4.4861,4.4952,42000.0
2012-03-09 12:30:00,4.92,4.92,4.9,4.92,73500.0,4.4952,4.4952,4.4769,4.4952,73500.0
2012-03-09 13:00:00,4.91,4.91,4.89,4.9,27500.0,4.4861,4.4861,4.4678,4.4769,27500.0
2012-03-09 13:30:00,4.89,4.91,4.89,4.9,51500.0,4.4678,4.4861,4.4678,4.4769,51500.0
2012-03-09 14:00:00,4.91,4.91,4.89,4.9,60000.0,4.4861,4.4861,4.4678,4.4769,60000.0
2012-03-09 14:30:00,4.9,4.9,4.86,4.87,55000.0,4.4769,4.4769,4.4404,4.4495,55000.0
2012-03-09 15:00:00,4.87,4.89,4.87,4.88,104000.0,4.4495,4.4678,4.4495,4.4587,104000.0
2012-03-09 15:30:00,4.88,4.88,4.86,4.88,164000.0,4.4587,4.4587,4.4404,4.4587,164000.0
2012-03-12 09:30:00,4.88,4.92,4.86,4.88,188000.0,4.4587,4.4952,4.4404,4.4587,188000.0
2012-03-12 10:00:00,4.86,4.87,4.83,4.84,24000.0,4.4404,4.4495,4.413,4.4221,24000.0
2012-03-12 10:30:00,4.83,4.84,4.82,4.84,87000.0,4.413,4.4221,4.4038,4.4221,87000.0
2012-03-12 11:00:00,4.83,4.84,4.81,4.81,58000.0,4.413,4.4221,4.3947,4.3947,58000.0
2012-03-12 11:30:00,4.81,4.81,4.8,4.8,146500.0,4.3947,4.3947,4.3856,4.3856,146500.0
2012-03-12 12:00:00,4.8,4.81,4.79,4.81,37500.0,4.3856,4.3947,4.3764,4.3947,37500.0
2012-03-12 12:30:00,4.81,4.81,4.79,4.79,43000.0,4.3947,4.3947,4.3764,4.3764,43000.0
2012-03-12 13:00:00,4.79,4.81,4.79,4.81,27000.0,4.3764,4.3947,4.3764,4.3947,27000.0
2012-03-12 13:30:00,4.81,4.83,4.81,4.82,40000.0,4.3947,4.413,4.3947,4.4038,40000.0
2012-03-12 14:00:00,4.82,4.83,4.81,4.82,105000.0,4.4038,4.413,4.3947,4.4038,105000.0
2012-03-12 14:30:00,4.82,4.83,4.82,4.82,48000.0,4.4038,4.413,4.4038,4.4038,48000.0
2012-03-12 15:00:00,4.83,4.83,4.81,4.82,76000.0,4.413,4.413,4.3947,4.4038,76000.0
2012-03-12 15:30:00,4.82,4.82,4.81,4.82,192000.0,4.4038,4.4038,4.3947,4.4038,192000.0
2012-03-13 09:30:00,4.82,4.83,4.78,4.82,275000.0,4.4038,4.413,4.3673,4.4038,275000.0
2012-03-13 10:00:00,4.82,4.82,4.81,4.82,113000.0,4.4038,4.4038,4.3947,4.4038,113000.0
2012-03-13 10:30:00,4.82,4.82,4.78,4.78,79000.0,4.4038,4.4038,4.3673,4.3673,79000.0
2012-03-13 11:00:00,4.78,4.78,4.75,4.75,130000.0,4.3673,4.3673,4.3399,4.3399,130000.0
2012-03-13 11:30:00,4.75,4.76,4.74,4.75,185500.0,4.3399,4.349,4.3308,4.3399,185500.0
2012-03-13 12:00:00,4.75,4.78,4.75,4.78,18000.0,4.3399,4.3673,4.3399,4.3673,18000.0
2012-03-13 12:30:00,4.78,4.79,4.77,4.78,56500.0,4.3673,4.3764,4.3582,4.3673,56500.0
2012-03-13 13:00:00,4.78,4.8,4.78,4.8,83500.0,4.3673,4.3856,4.3673,4.3856,83500.0
2012-03-13 13:30:00,4.8,4.81,4.79,4.8,34500.0,4.3856,4.3947,4.3764,4.3856,34500.0
2012-03-13 14:00:00,4.8,4.82,4.8,4.81,57000.0,4.3856,4.4038,4.3856,4.3947,57000.0
2012-03-13 14:30:00,4.81,4.83,4.81,4.83,74500.0,4.3947,4.413,4.3947,4.413,74500.0
2012-03-13 15:00:00,4.83,4.86,4.82,4.83,169000.0,4.413,4.4404,4.4038,4.413,169000.0
2012-03-13 15:30:00,4.84,4.86,4.79,4.86,1007500.0,4.4221,4.4404,4.3764,4.4404,1007500.0
2012-03-14 09:30:00,4.85,4.86,4.83,4.84,74000.0,4.4313,4.4404,4.413,4.4221,74000.0
2012-03-14 10:00:00,4.85,4.86,4.83,4.84,203500.0,4.4313,4.4404,4.413,4.4221,203500.0
2012-03-14 10:30:00,4.84,4.85,4.8,4.8,247500.0,4.4221,4.4313,4.3856,4.3856,247500.0
2012-03-14 11:00:00,4.8,4.81,4.78,4.79,91500.0,4.3856,4.3947,4.3673,4.3764,91500.0
2012-03-14 11:30:00,4.79,4.8,4.78,4.79,65000.0,4.3764,4.3856,4.3673,4.3764,65000.0
2012-03-14 12:00:00,4.79,4.8,4.79,4.79,92500.0,4.3764,4.3856,4.3764,4.3764,92500.0
2012-03-14 12:30:00,4.79,4.8,4.79,4.79,47000.0,4.3764,4.3856,4.3764,4.3764,47000.0
2012-03-14 13:00:00,4.79,4.81,4.79,4.8,43000.0,4.3764,4.3947,4.3764,4.3856,43000.0
2012-03-14 13:30:00,4.8,4.8,4.78,4.78,55000.0,4.3856,4.3856,4.3673,4.3673,55000.0
2012-03-14 14:00:00,4.78,4.8,4.76,4.78,68000.0,4.3673,4.3856,4.349,4.3673,68000.0
2012-03-14 14:30:00,4.78,4.79,4.78,4.79,85500.0,4.3673,4.3764,4.3673,4.3764,85500.0
2012-03-14 15:00:00,4.79,4.81,4.79,4.8,101500.0,4.3764,4.3947,4.3764,4.3856,101500.0
2012-03-14 15:30:00,4.8,4.8,4.78,4.79,155000.0,4.3856,4.3856,4.3673,4.3764,155000.0
2012-03-15 09:30:00,4.78,4.79,4.76,4.79,28500.0,4.3673,4.3764,4.349,4.3764,28500.0
2012-03-15 10:00:00,4.79,4.82,4.77,4.81,45500.0,4.3764,4.4038,4.3582,4.3947,45500.0
2012-03-15 10:30:00,4.8,4.8,4.78,4.79,32000.0,4.3856,4.3856,4.3673,4.3764,32000.0
2012-03-15 11:00:00,4.78,4.8,4.77,4.8,130500.0,4.3673,4.3856,4.3582,4.3856,130500.0
2012-03-15 11:30:00,4.8,4.81,4.8,4.8,69000.0,4.3856,4.3947,4.3856,4.3856,69000.0
2012-03-15 12:00:00,4.8,4.82,4.8,4.82,36000.0,4.3856,4.4038,4.3856,4.4038,36000.0
2012-03-15 12:30:00,4.82,4.83,4.82,4.83,34000.0,4.4038,4.413,4.4038,4.413,34000.0
2012-03-15 13:00:00,4.83,4.84,4.81,4.81,28000.0,4.413,4.4221,4.3947,4.3947,28000.0
2012-03-15 13:30:00,4.81,4.83,4.81,4.82,51000.0,4.3947,4.413,4.3947,4.4038,51000.0
2012-03-15 14:00:00,4.82,4.84,4.82,4.83,34500.0,4.4038,4.4221,4.4038,4.413,34500.0
2012-03-15 14:30:00,4.83,4.83,4.82,4.83,40500.0,4.413,4.413,4.4038,4.413,40500.0
2012-03-15 15:00:00,4.83,4.83,4.82,4.82,43000.0,4.413,4.413,4.4038,4.4038,43000.0
2012-03-15 15:30:00,4.82,4.83,4.81,4.83,104500.0,4.4038,4.413,4.3947,4.413,104500.0
2012-03-16 09:30:00,4.8,4.82,4.78,4.81,628000.0,4.3856,4.4038,4.3673,4.3947,628000.0
2012-03-16 10:00:00,4.81,4.82,4.8,4.8,65000.0,4.3947,4.4038,4.3856,4.3856,65000.0
2012-03-16 10:30:00,4.8,4.83,4.8,4.82,69500.0,4.3856,4.413,4.3856,4.4038,69500.0
2012-03-16 11:00:00,4.81,4.82,4.81,4.82,51000.0,4.3947,4.4038,4.3947,4.4038,51000.0
2012-03-16 11:30:00,4.82,4.83,4.8,4.81,91000.0,4.4038,4.413,4.3856,4.3947,91000.0
2012-03-16 12:00:00,4.81,4.81,4.8,4.8,48500.0,4.3947,4.3947,4.3856,4.3856,48500.0
2012-03-16 12:30:00,4.8,4.81,4.77,4.79,81500.0,4.3856,4.3947,4.3582,4.3764,81500.0
2012-03-16 13:00:00,4.79,4.79,4.78,4.78,26000.0,4.3764,4.3764,4.3673,4.3673,26000.0
2012-03-16 13:30:00,4.78,4.78,4.77,4.78,64500.0,4.3673,4.3673,4.3582,4.3673,64500.0
2012-03-16 14:00:00,4.78,4.79,4.78,4.79,57500.0,4.3673,4.3764,4.3673,4.3764,57500.0
2012-03-16 14:30:00,4.79,4.79,4.78,4.79,69000.0,4.3764,4.3764,4.3673,4.3764,69000.0
2012-03-16 15:00:00,4.79,4.8,4.79,4.8,147500.0,4.3764,4.3856,4.3764,4.3856,147500.0
2012-03-16 15:30:00,4.8,4.8,4.8,4.8,244500.0,4.3856,4.3856,4.3856,4.3856,244500.0
2012-03-19 09:30:00,4.82,4.89,4.8,4.89,137000.0,4.4038,4.4678,4.3856,4.4678,137000.0
2012-03-19 10:00:00,4.88,4.88,4.83,4.85,174000.0,4.4587,4.4587,4.413,4.4313,174000.0
2012-03-19 10:30:00,4.85,4.9,4.85,4.89,66500.0,4.4313,4.4769,4.4313,4.4678,66500.0
2012-03-19 11:00:00,4.89,4.9,4.87,4.89,115000.0,4.4678,4.4769,4.4495,4.4678,115000.0
2012-03-19 11:30:00,4.89,4.92,4.89,4.92,95000.0,4.4678,4.4952,4.4678,4.4952,95000.0
2012-03-19 12:00:00,4.92,4.94,4.92,4.93,51000.0,4.4952,4.5135,4.4952,4.5044,51000.0
2012-03-19 12:30:00,4.94,4.95,4.93,4.94,140500.0,4.5135,4.5226,4.5044,4.5135,140500.0
2012-03-19 13:00:00,4.94,4.98,4.94,4.98,110500.0,4.5135,4.55,4.5135,4.55,110500.0
2012-03-19 13:30:00,4.98,4.99,4.97,4.99,132500.0,4.55,4.5592,4.5409,4.5592,132500.0
2012-03-19 14:00:00,4.99,5.0,4.98,4.99,152500.0,4.5592,4.5683,4.55,4.5592,152500.0
2012-03-19 14:30:00,4.99,4.99,4.97,4.97,152000.0,4.5592,4.5592,4.5409,4.5409,152000.0
2012-03-19 15:00:00,4.97,4.98,4.95,4.96,248000.0,4.5409,4.55,4.5226,4.5318,248000.0
2012-03-19 15:30:00,4.96,4.97,4.94,4.95,501500.0,4.5318,4.5409,4.5135,4.5226,501500.0
2012-03-20 09:30:00,4.92,4.94,4.9,4.91,358000.0,4.4952,4.5135,4.4769,4.4861,358000.0
2012-03-20 10:00:00,4.91,4.93,4.91,4.92,191000.0,4.4861,4.5044,4.4861,4.4952,191000.0
2012-03-20 10:30:00,4.92,4.93,4.91,4.93,58000.0,4.4952,4.5044,4.4861,4.5044,58000.0
2012-03-20 11:00:00,4.93,4.93,4.92,4.92,21500.0,4.5044,4.5044,4.4952,4.4952,21500.0
2012-03-20 11:30:00,4.92,4.92,4.91,4.91,170000.0,4.4952,4.4952,4.4861,4.4861,170000.0
2012-03-20 12:00:00,4.91,4.93,4.91,4.91,63500.0,4.4861,4.5044,4.4861,4.4861,63500.0
2012-03-20 12:30:00,4.91,4.92,4.91,4.92,54000.0,4.4861,4.4952,4.4861,4.4952,54000.0
2012-03-20 13:00:00,4.91,4.93,4.91,4.93,190000.0,4.4861,4.5044,4.4861,4.5044,190000.0
2012-03-20 13:30:00,4.93,4.93,4.92,4.93,34000.0,4.5044,4.5044,4.4952,4.5044,34000.0
2012-03-20 14:00:00,4.92,4.95,4.92,4.93,82000.0,4.4952,4.5226,4.4952,4.5044,82000.0
2012-03-20 14:30:00,4.93,4.93,4.92,4.92,62500.0,4.5044,4.5044,4.4952,4.4952,62500.0
2012-03-20 15:00:00,4.92,4.93,4.92,4.92,85000.0,4.4952,4.5044,4.4952,4.4952,85000.0
2012-03-20 15:30:00,4.92,4.93,4.91,4.91,312500.0,4.4952,4.5044,4.4861,4.4861,312500.0
2012-03-21 09:30:00,4.91,4.95,4.91,4.92,69500.0,4.4861,4.5226,4.4861,4.4952,69500.0
2012-03-21 10:00:00,4.92,4.92,4.9,4.9,365000.0,4.4952,4.4952,4.4769,4.4769,365000.0
2012-03-21 10:30:00,4.91,4.93,4.9,4.92,50000.0,4.4861,4.5044,4.4769,4.4952,50000.0
2012-03-21 11:00:00,4.91,4.94,4.91,4.94,54500.0,4.4861,4.5135,4.4861,4.5135,54500.0
2012-03-21 11:30:00,4.93,4.96,4.93,4.95,188500.0,4.5044,4.5318,4.5044,4.5226,188500.0
2012-03-21 12:00:00,4.94,4.97,4.94,4.96,63500.0,4.5135,4.5409,4.5135,4.5318,63500.0
2012-03-21 12:30:00,4.96,4.97,4.95,4.96,45500.0,4.5318,4.5409,4.5226,4.5318,45500.0
2012-03-21 13:00:00,4.96,4.96,4.95,4.95,60500.0,4.5318,4.5318,4.5226,4.5226,60500.0
2012-03-21 13:30:00,4.95,4.97,4.95,4.96,70500.0,4.5226,4.5409,4.5226,4.5318,70500.0
2012-03-21 14:00:00,4.96,4.97,4.96,4.97,98500.0,4.5318,4.5409,4.5318,4.5409,98500.0
2012-03-21 14:30:00,4.97,4.97,4.96,4.96,90500.0,4.5409,4.5409,4.5318,4.5318,90500.0
2012-03-21 15:00:00,4.96,4.98,4.96,4.96,129500.0,4.5318,4.55,4.5318,4.5318,129500.0
2012-03-21 15:30:00,4.96,4.97,4.95,4.96,632500.0,4.5318,4.5409,4.5226,4.5318,632500.0
2012-03-22 09:30:00,4.89,4.95,4.89,4.94,103500.0,4.4678,4.5226,4.4678,4.5135,103500.0
2012-03-22 10:00:00,4.94,4.96,4.94,4.96,217000.0,4.5135,4.5318,4.5135,4.5318,217000.0
2012-03-22 10:30:00,4.95,4.97,4.95,4.95,145500.0,4.5226,4.5409,4.5226,4.5226,145500.0
2012-03-22 11:00:00,4.95,4.96,4.95,4.95,207500.0,4.5226,4.5318,4.5226,4.5226,207500.0
2012-03-22 11:30:00,4.95,4.95,4.94,4.95,42500.0,4.5226,4.5226,4.5135,4.5226,42500.0
2012-03-22 12:00:00,4.95,4.96,4.94,4.96,68500.0,4.5226,4.5318,4.5135,4.5318,68500.0
2012-03-22 12:30:00,4.96,4.97,4.95,4.97,318000.0,4.5318,4.5409,4.5226,4.5409,318000.0
2012-03-22 13:00:00,4.97,4.97,4.95,4.95,41500.0,4.5409,4.5409,4.5226,4.5226,41500.0
2012-03-22 13:30:00,4.96,4.97,4.95,4.96,126000.0,4.5318,4.5409,4.5226,4.5318,126000.0
2012-03-22 14:00:00,4.96,4.96,4.95,4.96,146500.0,4.5318,4.5318,4.5226,4.5318,146500.0
2012-03-22 14:30:00,4.96,4.96,4.96,4.96,71500.0,4.5318,4.5318,4.5318,4.5318,71500.0
2012-03-22 15:00:00,4.96,4.97,4.95,4.97,196000.0,4.5318,4.5409,4.5226,4.5409,196000.0
2012-03-22 15:30:00,4.97,4.98,4.96,4.97,446500.0,4.5409,4.55,4.5318,4.5409,446500.0
2012-03-23 09:30:00,4.96,4.98,4.95,4.97,81000.0,4.5318,4.55,4.5226,4.5409,81000.0
2012-03-23 10:00:00,4.96,4.96,4.95,4.96,165000.0,4.5318,4.5318,4.5226,4.5318,165000.0
2012-03-23 10:30:00,4.96,4.98,4.95,4.98,253500.0,4.5318,4.55,4.5226,4.55,253500.0
2012-03-23 11:00:00,4.98,5.01,4.98,5.01,135500.0,4.55,4.5774,4.55,4.5774,135500.0
2012-03-23 11:30:00,5.01,5.02,5.01,5.02,204500.0,4.5774,4.5866,4.5774,4.5866,204500.0
2012-03-23 12:00:00,5.01,5.02,5.0,5.02,60500.0,4.5774,4.5866,4.5683,4.5866,60500.0
2012-03-23 12:30:00,5.01,5.02,5.01,5.02,35500.0,4.5774,4.5866,4.5774,4.5866,35500.0
2012-03-23 13:00:00,5.01,5.06,5.01,5.04,282000.0,4.5774,4.6231,4.5774,4.6049,282000.0
2012-03-23 13:30:00,5.05,5.07,5.04,5.05,98000.0,4.614,4.6323,4.6049,4.614,98000.0
2012-03-23 14:00:00,5.06,5.07,5.06,5.06,65500.0,4.6231,4.6323,4.6231,4.6231,65500.0
2012-03-23 14:30:00,5.06,5.06,5.04,5.06,124500.0,4.6231,4.6231,4.6049,4.6231,124500.0
2012-03-23 15:00:00,5.06,5.06,5.03,5.03,226000.0,4.6231,4.6231,4.5957,4.5957,226000.0
2012-03-23 15:30:00,5.03,5.05,5.02,5.05,602000.0,4.5957,4.614,4.5866,4.614,602000.0
2012-03-26 09:30:00,5.09,5.13,5.05,5.12,103500.0,4.6505,4.6871,4.614,4.6779,103500.0
2012-03-26 10:00:00,5.12,5.15,5.1,5.15,354000.0,4.6779,4.7054,4.6597,4.7054,354000.0
2012-03-26 10:30:00,5.15,5.19,5.15,5.19,55500.0,4.7054,4.7419,4.7054,4.7419,55500.0
2012-03-26 11:00:00,5.19,5.2,5.18,5.2,147500.0,4.7419,4.751,4.7328,4.751,147500.0
2012-03-26 11:30:00,5.2,5.2,5.18,5.18,52500.0,4.751,4.751,4.7328,4.7328,52500.0
2012-03-26 12:00:00,5.18,5.19,5.18,5.18,431500.0,4.7328,4.7419,4.7328,4.7328,431500.0
2012-03-26 12:30:00,5.18,5.2,5.18,5.19,83500.0,4.7328,4.751,4.7328,4.7419,83500.0
2012-03-26 13:00:00,5.18,5.19,5.17,5.17,308000.0,4.7328,4.7419,4.7236,4.7236,308000.0
2012-03-26 13:30:00,5.17,5.18,5.17,5.17,63500.0,4.7236,4.7328,4.7236,4.7236,63500.0
2012-03-26 14:00:00,5.17,5.18,5.17,5.18,55000.0,4.7236,4.7328,4.7236,4.7328,55000.0
2012-03-26 14:30:00,5.18,5.19,5.18,5.19,127000.0,4.7328,4.7419,4.7328,4.7419,127000.0
2012-03-26 15:00:00,5.19,5.2,5.18,5.19,161000.0,4.7419,4.751,4.7328,4.7419,161000.0
2012-03-26 15:30:00,5.19,5.19,5.17,5.19,821500.0,4.7419,4.7419,4.7236,4.7419,821500.0
2012-03-27 09:30:00,5.2,5.23,5.17,5.22,161500.0,4.751,4.7784,4.7236,4.7693,161500.0
2012-03-27 10:00:00,5.22,5.23,5.21,5.23,326000.0,4.7693,4.7784,4.7602,4.7784,326000.0
2012-03-27 10:30:00,5.22,5.23,5.21,5.22,82500.0,4.7693,4.7784,4.7602,4.7693,82500.0
2012-03-27 11:00:00,5.22,5.22,5.21,5.22,59000.0,4.7693,4.7693,4.7602,4.7693,59000.0
2012-03-27 11:30:00,5.22,5.23,5.2,5.23,117500.0,4.7693,4.7784,4.751,4.7784,117500.0
2012-03-27 12:00:00,5.23,5.23,5.21,5.21,32500.0,4.7784,4.7784,4.7602,4.7602,32500.0
2012-03-27 12:30:00,5.21,5.22,5.21,5.21,128000.0,4.7602,4.7693,4.7602,4.7602,128000.0
2012-03-27 13:00:00,5.21,5.22,5.21,5.21,39000.0,4.7602,4.7693,4.7602,4.7602,39000.0
2012-03-27 13:30:00,5.21,5.22,5.21,5.21,35500.0,4.7602,4.7693,4.7602,4.7602,35500.0
2012-03-27 14:00:00,5.21,5.22,5.21,5.22,106000.0,4.7602,4.7693,4.7602,4.7693,106000.0
2012-03-27 14:30:00,5.22,5.23,5.22,5.23,64000.0,4.7693,4.7784,4.7693,4.7784,64000.0
2012-03-27 15:00:00,5.23,5.23,5.22,5.23,114500.0,4.7784,4.7784,4.7693,4.7784,114500.0
2012-03-27 15:30:00,5.23,5.23,5.22,5.23,479500.0,4.7784,4.7784,4.7693,4.7784,479500.0
2012-03-28 09:30:00,5.21,5.22,5.16,5.22,81500.0,4.7602,4.7693,4.7145,4.7693,81500.0
2012-03-28 10:00:00,5.22,5.23,5.21,5.23,47500.0,4.7693,4.7784,4.7602,4.7784,47500.0
2012-03-28 10:30:00,5.23,5.23,5.2,5.21,79500.0,4.7784,4.7784,4.751,4.7602,79500.0
2012-03-28 11:00:00,5.2,5.21,5.2,5.2,31500.0,4.751,4.7602,4.751,4.751,31500.0
2012-03-28 11:30:00,5.2,5.21,5.19,5.21,362000.0,4.751,4.7602,4.7419,4.7602,362000.0
2012-03-28 12:00:00,5.21,5.23,5.2,5.23,72500.0,4.7602,4.7784,4.751,4.7784,72500.0
2012-03-28 12:30:00,5.23,5.23,5.21,5.22,62500.0,4.7784,4.7784,4.7602,4.7693,62500.0
2012-03-28 13:00:00,5.22,5.22,5.21,5.21,39500.0,4.7693,4.7693,4.7602,4.7602,39500.0
2012-03-28 13:30:00,5.21,5.22,5.21,5.22,42000.0,4.7602,4.7693,4.7602,4.7693,42000.0
2012-03-28 14:00:00,5.22,5.22,5.2,5.21,124000.0,4.7693,4.7693,4.751,4.7602,124000.0
2012-03-28 14:30:00,5.2,5.22,5.2,5.21,57000.0,4.751,4.7693,4.751,4.7602,57000.0
2012-03-28 15:00:00,5.21,5.22,5.21,5.21,87000.0,4.7602,4.7693,4.7602,4.7602,87000.0
2012-03-28 15:30:00,5.21,5.23,5.21,5.23,288000.0,4.7602,4.7784,4.7602,4.7784,288000.0
2012-03-29 09:30:00,5.19,5.22,5.18,5.21,111500.0,4.7419,4.7693,4.7328,4.7602,111500.0
2012-03-29 10:00:00,5.21,5.22,5.2,5.2,126500.0,4.7602,4.7693,4.751,4.751,126500.0
2012-03-29 10:30:00,5.2,5.22,5.2,5.22,109500.0,4.751,4.7693,4.751,4.7693,109500.0
2012-03-29 11:00:00,5.21,5.22,5.21,5.21,70500.0,4.7602,4.7693,4.7602,4.7602,70500.0
2012-03-29 11:30:00,5.21,5.22,5.21,5.22,99500.0,4.7602,4.7693,4.7602,4.7693,99500.0
2012-03-29 12:00:00,5.21,5.22,5.21,5.21,122000.0,4.7602,4.7693,4.7602,4.7602,122000.0
2012-03-29 12:30:00,5.21,5.23,5.21,5.23,62000.0,4.7602,4.7784,4.7602,4.7784,62000.0
2012-03-29 13:00:00,5.23,5.23,5.22,5.23,97000.0,4.7784,4.7784,4.7693,4.7784,97000.0
2012-03-29 13:30:00,5.23,5.24,5.22,5.24,73000.0,4.7784,4.7876,4.7693,4.7876,73000.0
2012-03-29 14:00:00,5.24,5.27,5.24,5.25,676500.0,4.7876,4.815,4.7876,4.7967,676500.0
2012-03-29 14:30:00,5.25,5.26,5.24,5.25,132000.0,4.7967,4.8059,4.7876,4.7967,132000.0
2012-03-29 15:00:00,5.25,5.26,5.23,5.25,121500.0,4.7967,4.8059,4.7784,4.7967,121500.0
2012-03-29 15:30:00,5.25,5.26,5.24,5.25,364000.0,4.7967,4.8059,4.7876,4.7967,364000.0
2012-03-30 09:30:00,5.29,5.3,5.23,5.27,97000.0,4.8333,4.8424,4.7784,4.815,97000.0
2012-03-30 10:00:00,5.27,5.27,5.25,5.26,131500.0,4.815,4.815,4.7967,4.8059,131500.0
2012-03-30 10:30:00,5.26,5.27,5.25,5.25,95000.0,4.8059,4.815,4.7967,4.7967,95000.0
2012-03-30 11:00:00,5.25,5.27,5.25,5.27,48500.0,4.7967,4.815,4.7967,4.815,48500.0
2012-03-30 11:30:00,5.27,5.28,5.27,5.28,60500.0,4.815,4.8241,4.815,4.8241,60500.0
2012-03-30 12:00:00,5.28,5.28,5.26,5.26,74500.0,4.8241,4.8241,4.8059,4.8059,74500.0
2012-03-30 12:30:00,5.26,5.27,5.26,5.26,83000.0,4.8059,4.815,4.8059,4.8059,83000.0
2012-03-30 13:00:00,5.26,5.27,5.26,5.26,45000.0,4.8059,4.815,4.8059,4.8059,45000.0
2012-03-30 13:30:00,5.26,5.27,5.26,5.26,34500.0,4.8059,4.815,4.8059,4.8059,34500.0
2012-03-30 14:00:00,5.27,5.27,5.26,5.26,63000.0,4.815,4.815,4.8059,4.8059,63000.0
2012-03-30 14:30:00,5.26,5.27,5.26,5.27,119000.0,4.8059,4.815,4.8059,4.815,119000.0
2012-03-30 15:00:00,5.27,5.27,5.26,5.27,157000.0,4.815,4.815,4.8059,4.815,157000.0
2012-03-30 15:30:00,5.27,5.28,5.27,5.27,558000.0,4.815,4.8241,4.815,4.815,558000.0
2012-04-02 09:30:00,5.24,5.3,5.24,5.29,322500.0,4.7876,4.8424,4.7876,4.8333,322500.0
2012-04-02 10:00:00,5.29,5.3,5.27,5.29,97500.0,4.8333,4.8424,4.815,4.8333,97500.0
2012-04-02 10:30:00,5.29,5.3,5.29,5.3,67000.0,4.8333,4.8424,4.8333,4.8424,67000.0
2012-04-02 11:00:00,5.3,5.31,5.29,5.31,129000.0,4.8424,4.8515,4.8333,4.8515,129000.0
2012-04-02 11:30:00,5.31,5.34,5.31,5.32,234000.0,4.8515,4.879,4.8515,4.8607,234000.0
2012-04-02 12:00:00,5.32,5.34,5.32,5.33,71000.0,4.8607,4.879,4.8607,4.8698,71000.0
2012-04-02 12:30:00,5.33,5.34,5.33,5.33,64000.0,4.8698,4.879,4.8698,4.8698,64000.0
2012-04-02 13:00:00,5.33,5.35,5.33,5.34,118500.0,4.8698,4.8881,4.8698,4.879,118500.0
2012-04-02 13:30:00,5.34,5.34,5.34,5.34,129000.0,4.879,4.879,4.879,4.879,129000.0
2012-04-02 14:00:00,5.34,5.35,5.34,5.34,78500.0,4.879,4.8881,4.879,4.879,78500.0
2012-04-02 14:30:00,5.34,5.35,5.34,5.35,122500.0,4.879,4.8881,4.879,4.8881,122500.0
2012-04-02 15:00:00,5.35,5.36,5.35,5.36,231000.0,4.8881,4.8972,4.8881,4.8972,231000.0
2012-04-02 15:30:00,5.36,5.38,5.34,5.38,530000.0,4.8972,4.9155,4.879,4.9155,530000.0
2012-04-03 09:30:00,5.35,5.37,5.32,5.36,130500.0,4.8881,4.9064,4.8607,4.8972,130500.0
2012-04-03 10:00:00,5.36,5.37,5.35,5.36,136000.0,4.8972,4.9064,4.8881,4.8972,136000.0
2012-04-03 10:30:00,5.36,5.37,5.34,5.36,78000.0,4.8972,4.9064,4.879,4.8972,78000.0
2012-04-03 11:00:00,5.35,5.35,5.32,5.33,76500.0,4.8881,4.8881,4.8607,4.8698,76500.0
2012-04-03 11:30:00,5.33,5.34,5.32,5.32,51500.0,4.8698,4.879,4.8607,4.8607,51500.0
2012-04-03 12:00:00,5.32,5.34,5.31,5.34,79500.0,4.8607,4.879,4.8515,4.879,79500.0
2012-04-03 12:30:00,5.34,5.34,5.32,5.32,36500.0,4.879,4.879,4.8607,4.8607,36500.0
2012-04-03 13:00:00,5.32,5.33,5.31,5.31,101500.0,4.8607,4.8698,4.8515,4.8515,101500.0
2012-04-03 13:30:00,5.32,5.32,5.3,5.31,60000.0,4.8607,4.8607,4.8424,4.8515,60000.0
2012-04-03 14:00:00,5.31,5.31,5.27,5.27,172000.0,4.8515,4.8515,4.815,4.815,172000.0
2012-04-03 14:30:00,5.28,5.3,5.27,5.29,309500.0,4.8241,4.8424,4.815,4.8333,309500.0
2012-04-03 15:00:00,5.29,5.31,5.29,5.3,333000.0,4.8333,4.8515,4.8333,4.8424,333000.0
2012-04-03 15:30:00,5.3,5.31,5.28,5.3,473500.0,4.8424,4.8515,4.8241,4.8424,473500.0
2012-04-04 09:30:00,5.23,5.26,5.2,5.26,83000.0,4.7784,4.8059,4.751,4.8059,83000.0
2012-04-04 10:00:00,5.25,5.25,5.2,5.21,382500.0,4.7967,4.7967,4.751,4.7602,382500.0
2012-04-04 10:30:00,5.21,5.21,5.17,5.18,380000.0,4.7602,4.7602,4.7236,4.7328,380000.0
2012-04-04 11:00:00,5.18,5.21,5.18,5.2,96000.0,4.7328,4.7602,4.7328,4.751,96000.0
2012-04-04 11:30:00,5.2,5.21,5.2,5.2,88000.0,4.751,4.7602,4.751,4.751,88000.0
2012-04-04 12:00:00,5.2,5.21,5.2,5.21,83500.0,4.751,4.7602,4.751,4.7602,83500.0
2012-04-04 12:30:00,5.21,5.21,5.19,5.19,31500.0,4.7602,4.7602,4.7419,4.7419,31500.0
2012-04-04 13:00:00,5.2,5.2,5.19,5.19,45500.0,4.751,4.751,4.7419,4.7419,45500.0
2012-04-04 13:30:00,5.19,5.21,5.19,5.21,40000.0,4.7419,4.7602,4.7419,4.7602,40000.0
2012-04-04 14:00:00,5.21,5.22,5.21,5.21,65000.0,4.7602,4.7693,4.7602,4.7602,65000.0
2012-04-04 14:30:00,5.21,5.23,5.21,5.22,82000.0,4.7602,4.7784,4.7602,4.7693,82000.0
2012-04-04 15:00:00,5.22,5.23,5.22,5.22,109500.0,4.7693,4.7784,4.7693,4.7693,109500.0
2012-04-04 15:30:00,5.22,5.23,5.22,5.23,182500.0,4.7693,4.7784,4.7693,4.7784,182500.0
2012-04-05 09:30:00,5.19,5.23,5.19,5.21,85000.0,4.7419,4.7784,4.7419,4.7602,85000.0
2012-04-05 10:00:00,5.21,5.23,5.2,5.21,41500.0,4.7602,4.7784,4.751,4.7602,41500.0
2012-04-05 10:30:00,5.22,5.23,5.21,5.22,38000.0,4.7693,4.7784,4.7602,4.7693,38000.0
2012-04-05 11:00:00,5.22,5.22,5.2,5.2,48500.0,4.7693,4.7693,4.751,4.751,48500.0
2012-04-05 11:30:00,5.2,5.21,5.19,5.2,51000.0,4.751,4.7602,4.7419,4.751,51000.0
2012-04-05 12:00:00,5.2,5.2,5.18,5.19,106000.0,4.751,4.751,4.7328,4.7419,106000.0
2012-04-05 12:30:00,5.19,5.2,5.18,5.18,56000.0,4.7419,4.751,4.7328,4.7328,56000.0
2012-04-05 13:00:00,5.18,5.19,5.18,5.19,40500.0,4.7328,4.7419,4.7328,4.7419,40500.0
2012-04-05 13:30:00,5.19,5.2,5.18,5.18,159500.0,4.7419,4.751,4.7328,4.7328,159500.0
2012-04-05 14:00:00,5.18,5.18,5.17,5.18,85500.0,4.7328,4.7328,4.7236,4.7328,85500.0
2012-04-05 14:30:00,5.18,5.19,5.18,5.18,48000.0,4.7328,4.7419,4.7328,4.7328,48000.0
2012-04-05 15:00:00,5.19,5.19,5.18,5.19,194500.0,4.7419,4.7419,4.7328,4.7419,194500.0
2012-04-05 15:30:00,5.19,5.2,5.18,5.19,338000.0,4.7419,4.751,4.7328,4.7419,338000.0
2012-04-09 09:30:00,5.06,5.11,5.06,5.1,141000.0,4.6231,4.6688,4.6231,4.6597,141000.0
2012-04-09 10:00:00,5.1,5.12,5.1,5.12,48500.0,4.6597,4.6779,4.6597,4.6779,48500.0
2012-04-09 10:30:00,5.12,5.13,5.12,5.12,19000.0,4.6779,4.6871,4.6779,4.6779,19000.0
2012-04-09 11:00:00,5.12,5.12,5.1,5.11,67000.0,4.6779,4.6779,4.6597,4.6688,67000.0
2012-04-09 11:30:00,5.11,5.12,5.1,5.12,26000.0,4.6688,4.6779,4.6597,4.6779,26000.0
2012-04-09 12:00:00,5.11,5.13,5.11,5.13,6500.0,4.6688,4.6871,4.6688,4.6871,6500.0
2012-04-09 12:30:00,5.13,5.15,5.13,5.15,89500.0,4.6871,4.7054,4.6871,4.7054,89500.0
2012-04-09 13:00:00,5.15,5.16,5.15,5.16,87000.0,4.7054,4.7145,4.7054,4.7145,87000.0
2012-04-09 13:30:00,5.16,5.18,5.16,5.18,47500.0,4.7145,4.7328,4.7145,4.7328,47500.0
2012-04-09 14:00:00,5.17,5.18,5.16,5.18,132000.0,4.7236,4.7328,4.7145,4.7328,132000.0
2012-04-09 14:30:00,5.18,5.19,5.18,5.19,209000.0,4.7328,4.7419,4.7328,4.7419,209000.0
2012-04-09 15:00:00,5.19,5.19,5.16,5.16,49000.0,4.7419,4.7419,4.7145,4.7145,49000.0
2012-04-09 15:30:00,5.16,5.17,5.15,5.16,314500.0,4.7145,4.7236,4.7054,4.7145,314500.0
2012-04-10 09:30:00,5.13,5.15,5.07,5.15,75500.0,4.6871,4.7054,4.6323,4.7054,75500.0
2012-04-10 10:00:00,5.15,5.15,5.11,5.12,100000.0,4.7054,4.7054,4.6688,4.6779,100000.0
2012-04-10 10:30:00,5.12,5.14,5.11,5.11,71500.0,4.6779,4.6962,4.6688,4.6688,71500.0
2012-04-10 11:00:00,5.11,5.11,5.09,5.11,107500.0,4.6688,4.6688,4.6505,4.6688,107500.0
2012-04-10 11:30:00,5.11,5.13,5.1,5.12,138000.0,4.6688,4.6871,4.6597,4.6779,138000.0
2012-04-10 12:00:00,5.12,5.12,5.1,5.12,74000.0,4.6779,4.6779,4.6597,4.6779,74000.0
2012-04-10 12:30:00,5.12,5.12,5.1,5.11,55000.0,4.6779,4.6779,4.6597,4.6688,55000.0
2012-04-10 13:00:00,5.11,5.12,5.1,5.11,137500.0,4.6688,4.6779,4.6597,4.6688,137500.0
2012-04-10 13:30:00,5.12,5.12,5.1,5.11,83000.0,4.6779,4.6779,4.6597,4.6688,83000.0
2012-04-10 14:00:00,5.11,5.12,5.1,5.12,164500.0,4.6688,4.6779,4.6597,4.6779,164500.0
2012-04-10 14:30:00,5.12,5.12,5.11,5.11,71500.0,4.6779,4.6779,4.6688,4.6688,71500.0
2012-04-10 15:00:00,5.11,5.12,5.1,5.11,161500.0,4.6688,4.6779,4.6597,4.6688,161500.0
2012-04-10 15:30:00,5.11,5.12,5.1,5.11,342000.0,4.6688,4.6779,4.6597,4.6688,342000.0
2012-04-11 09:30:00,5.15,5.18,5.12,5.13,58000.0,4.7054,4.7328,4.6779,4.6871,58000.0
2012-04-11 10:00:00,5.14,5.15,5.12,5.12,124500.0,4.6962,4.7054,4.6779,4.6779,124500.0
2012-04-11 10:30:00,5.12,5.14,5.12,5.14,93500.0,4.6779,4.6962,4.6779,4.6962,93500.0
2012-04-11 11:00:00,5.14,5.14,5.12,5.13,69500.0,4.6962,4.6962,4.6779,4.6871,69500.0
2012-04-11 11:30:00,5.13,5.13,5.12,5.12,63500.0,4.6871,4.6871,4.6779,4.6779,63500.0
2012-04-11 12:00:00,5.13,5.13,5.12,5.13,17000.0,4.6871,4.6871,4.6779,4.6871,17000.0
2012-04-11 12:30:00,5.13,5.14,5.13,5.13,46500.0,4.6871,4.6962,4.6871,4.6871,46500.0
2012-04-11 13:00:00,5.13,5.14,5.13,5.14,100500.0,4.6871,4.6962,4.6871,4.6962,100500.0
2012-04-11 13:30:00,5.13,5.15,5.13,5.15,85000.0,4.6871,4.7054,4.6871,4.7054,85000.0
2012-04-11 14:00:00,5.15,5.17,5.15,5.17,74000.0,4.7054,4.7236,4.7054,4.7236,74000.0
2012-04-11 14:30:00,5.17,5.19,5.16,5.19,127500.0,4.7236,4.7419,4.7145,4.7419,127500.0
2012-04-11 15:00:00,5.19,5.19,5.17,5.19,102500.0,4.7419,4.7419,4.7236,4.7419,102500.0
2012-04-11 15:30:00,5.19,5.21,5.18,5.21,240000.0,4.7419,4.7602,4.7328,4.7602,240000.0
2012-04-12 09:30:00,5.21,5.23,5.18,5.22,46500.0,4.7602,4.7784,4.7328,4.7693,46500.0
2012-04-12 10:00:00,5.24,5.27,5.24,5.26,110000.0,4.7876,4.815,4.7876,4.8059,110000.0
2012-04-12 10:30:00,5.26,5.3,5.26,5.29,56000.0,4.8059,4.8424,4.8059,4.8333,56000.0
2012-04-12 11:00:00,5.3,5.31,5.29,5.31,62000.0,4.8424,4.8515,4.8333,4.8515,62000.0
2012-04-12 11:30:00,5.31,5.31,5.3,5.3,32000.0,4.8515,4.8515,4.8424,4.8424,32000.0
2012-04-12 12:00:00,5.3,5.31,5.29,5.31,29000.0,4.8424,4.8515,4.8333,4.8515,29000.0
2012-04-12 12:30:00,5.3,5.31,5.29,5.31,125500.0,4.8424,4.8515,4.8333,4.8515,125500.0
2012-04-12 13:00:00,5.3,5.31,5.3,5.3,20000.0,4.8424,4.8515,4.8424,4.8424,20000.0
2012-04-12 13:30:00,5.3,5.31,5.29,5.29,64500.0,4.8424,4.8515,4.8333,4.8333,64500.0
2012-04-12 14:00:00,5.29,5.31,5.29,5.3,49000.0,4.8333,4.8515,4.8333,4.8424,49000.0
2012-04-12 14:30:00,5.3,5.3,5.3,5.3,35500.0,4.8424,4.8424,4.8424,4.8424,35500.0
2012-04-12 15:00:00,5.3,5.3,5.29,5.3,87500.0,4.8424,4.8424,4.8333,4.8424,87500.0
2012-04-12 15:30:00,5.3,5.31,5.3,5.3,228000.0,4.8424,4.8515,4.8424,4.8424,228000.0
2012-04-13 09:30:00,5.26,5.28,5.18,5.18,211000.0,4.8059,4.8241,4.7328,4.7328,211000.0
2012-04-13 10:00:00,5.18,5.23,5.17,5.2,230500.0,4.7328,4.7784,4.7236,4.751,230500.0
2012-04-13 10:30:00,5.2,5.21,5.19,5.21,631000.0,4.751,4.7602,4.7419,4.7602,631000.0
2012-04-13 11:00:00,5.21,5.25,5.21,5.24,122500.0,4.7602,4.7967,4.7602,4.7876,122500.0
2012-04-13 11:30:00,5.24,5.25,5.21,5.21,164500.0,4.7876,4.7967,4.7602,4.7602,164500.0
2012-04-13 12:00:00,5.21,5.21,5.2,5.21,189500.0,4.7602,4.7602,4.751,4.7602,189500.0
2012-04-13 12:30:00,5.21,5.22,5.21,5.22,80500.0,4.7602,4.7693,4.7602,4.7693,80500.0
2012-04-13 13:00:00,5.22,5.24,5.22,5.23,89000.0,4.7693,4.7876,4.7693,4.7784,89000.0
2012-04-13 13:30:00,5.23,5.24,5.21,5.21,114500.0,4.7784,4.7876,4.7602,4.7602,114500.0
2012-04-13 14:00:00,5.21,5.23,5.21,5.21,186000.0,4.7602,4.7784,4.7602,4.7602,186000.0
2012-04-13 14:30:00,5.21,5.22,5.21,5.22,169500.0,4.7602,4.7693,4.7602,4.7693,169500.0
2012-04-13 15:00:00,5.22,5.23,5.21,5.21,181000.0,4.7693,4.7784,4.7602,4.7602,181000.0
2012-04-13 15:30:00,5.22,5.24,5.21,5.24,509500.0,4.7693,4.7876,4.7602,4.7876,509500.0
2012-04-16 09:30:00,5.25,5.29,5.23,5.24,61500.0,4.7967,4.8333,4.7784,4.7876,61500.0
2012-04-16 10:00:00,5.23,5.25,5.21,5.25,120500.0,4.7784,4.7967,4.7602,4.7967,120500.0
2012-04-16 10:30:00,5.26,5.29,5.26,5.27,58000.0,4.8059,4.8333,4.8059,4.815,58000.0
2012-04-16 11:00:00,5.27,5.28,5.26,5.27,24500.0,4.815,4.8241,4.8059,4.815,24500.0
2012-04-16 11:30:00,5.26,5.26,5.24,5.25,51000.0,4.8059,4.8059,4.7876,4.7967,51000.0
2012-04-16 12:00:00,5.25,5.27,5.25,5.26,36000.0,4.7967,4.815,4.7967,4.8059,36000.0
2012-04-16 12:30:00,5.27,5.28,5.27,5.28,25500.0,4.815,4.8241,4.815,4.8241,25500.0
2012-04-16 13:00:00,5.28,5.3,5.28,5.28,34500.0,4.8241,4.8424,4.8241,4.8241,34500.0
2012-04-16 13:30:00,5.29,5.31,5.28,5.31,98500.0,4.8333,4.8515,4.8241,4.8515,98500.0
2012-04-16 14:00:00,5.31,5.31,5.28,5.29,47500.0,4.8515,4.8515,4.8241,4.8333,47500.0
2012-04-16 14:30:00,5.29,5.3,5.29,5.29,53000.0,4.8333,4.8424,4.8333,4.8333,53000.0
2012-04-16 15:00:00,5.29,5.3,5.28,5.28,83000.0,4.8333,4.8424,4.8241,4.8241,83000.0
2012-04-16 15:30:00,5.28,5.28,5.25,5.27,167500.0,4.8241,4.8241,4.7967,4.815,167500.0
2012-04-17 09:30:00,5.3,5.39,5.26,5.35,79500.0,4.8424,4.9246,4.8059,4.8881,79500.0
2012-04-17 10:00:00,5.34,5.37,5.33,5.36,157500.0,4.879,4.9064,4.8698,4.8972,157500.0
2012-04-17 10:30:00,5.36,5.37,5.35,5.37,56500.0,4.8972,4.9064,4.8881,4.9064,56500.0
2012-04-17 11:00:00,5.37,5.38,5.36,5.37,118500.0,4.9064,4.9155,4.8972,4.9064,118500.0
2012-04-17 11:30:00,5.37,5.37,5.36,5.37,65000.0,4.9064,4.9064,4.8972,4.9064,65000.0
2012-04-17 12:00:00,5.37,5.37,5.36,5.37,156000.0,4.9064,4.9064,4.8972,4.9064,156000.0
2012-04-17 12:30:00,5.37,5.38,5.37,5.38,61500.0,4.9064,4.9155,4.9064,4.9155,61500.0
2012-04-17 13:00:00,5.38,5.38,5.38,5.38,34000.0,4.9155,4.9155,4.9155,4.9155,34000.0
2012-04-17 13:30:00,5.38,5.4,5.38,5.4,55500.0,4.9155,4.9338,4.9155,4.9338,55500.0
2012-04-17 14:00:00,5.39,5.4,5.39,5.4,202500.0,4.9246,4.9338,4.9246,4.9338,202500.0
2012-04-17 14:30:00,5.4,5.42,5.39,5.4,107500.0,4.9338,4.952,4.9246,4.9338,107500.0
2012-04-17 15:00:00,5.4,5.4,5.39,5.4,81500.0,4.9338,4.9338,4.9246,4.9338,81500.0
2012-04-17 15:30:00,5.4,5.4,5.36,5.37,388000.0,4.9338,4.9338,4.8972,4.9064,388000.0
2012-04-18 09:30:00,5.35,5.35,5.3,5.34,125500.0,4.8881,4.8881,4.8424,4.879,125500.0
2012-04-18 10:00:00,5.34,5.34,5.29,5.29,104000.0,4.879,4.879,4.8333,4.8333,104000.0
2012-04-18 10:30:00,5.3,5.31,5.29,5.3,63500.0,4.8424,4.8515,4.8333,4.8424,63500.0
2012-04-18 11:00:00,5.31,5.32,5.27,5.29,44500.0,4.8515,4.8607,4.815,4.8333,44500.0
2012-04-18 11:30:00,5.29,5.3,5.28,5.3,49500.0,4.8333,4.8424,4.8241,4.8424,49500.0
2012-04-18 12:00:00,5.3,5.31,5.29,5.29,59500.0,4.8424,4.8515,4.8333,4.8333,59500.0
2012-04-18 12:30:00,5.29,5.29,5.28,5.29,29000.0,4.8333,4.8333,4.8241,4.8333,29000.0
2012-04-18 13:00:00,5.29,5.3,5.29,5.29,48500.0,4.8333,4.8424,4.8333,4.8333,48500.0
2012-04-18 13:30:00,5.29,5.29,5.27,5.27,34000.0,4.8333,4.8333,4.815,4.815,34000.0
2012-04-18 14:00:00,5.27,5.33,5.27,5.32,139000.0,4.815,4.8698,4.815,4.8607,139000.0
2012-04-18 14:30:00,5.32,5.33,5.32,5.32,196500.0,4.8607,4.8698,4.8607,4.8607,196500.0
2012-04-18 15:00:00,5.32,5.33,5.31,5.32,167500.0,4.8607,4.8698,4.8515,4.8607,167500.0
2012-04-18 15:30:00,5.31,5.32,5.3,5.31,294500.0,4.8515,4.8607,4.8424,4.8515,294500.0
2012-04-19 09:30:00,5.3,5.31,5.26,5.27,349500.0,4.8424,4.8515,4.8059,4.815,349500.0
2012-04-19 10:00:00,5.27,5.27,5.21,5.24,208500.0,4.815,4.815,4.7602,4.7876,208500.0
2012-04-19 10:30:00,5.23,5.26,5.2,5.2,782000.0,4.7784,4.8059,4.751,4.751,782000.0
2012-04-19 11:00:00,5.2,5.29,5.2,5.29,455000.0,4.751,4.8333,4.751,4.8333,455000.0
2012-04-19 11:30:00,5.29,5.3,5.27,5.29,112500.0,4.8333,4.8424,4.815,4.8333,112500.0
2012-04-19 12:00:00,5.29,5.29,5.24,5.27,54000.0,4.8333,4.8333,4.7876,4.815,54000.0
2012-04-19 12:30:00,5.27,5.28,5.26,5.28,33000.0,4.815,4.8241,4.8059,4.8241,33000.0
2012-04-19 13:00:00,5.28,5.28,5.26,5.27,49500.0,4.8241,4.8241,4.8059,4.815,49500.0
2012-04-19 13:30:00,5.27,5.28,5.25,5.25,43500.0,4.815,4.8241,4.7967,4.7967,43500.0
2012-04-19 14:00:00,5.25,5.25,5.22,5.22,83000.0,4.7967,4.7967,4.7693,4.7693,83000.0
2012-04-19 14:30:00,5.21,5.24,5.18,5.23,161000.0,4.7602,4.7876,4.7328,4.7784,161000.0
2012-04-19 15:00:00,5.24,5.26,5.23,5.26,89500.0,4.7876,4.8059,4.7784,4.8059,89500.0
2012-04-19 15:30:00,5.25,5.26,5.25,5.25,236000.0,4.7967,4.8059,4.7967,4.7967,236000.0
2012-04-20 09:30:00,5.37,5.37,5.27,5.3,389000.0,4.9064,4.9064,4.815,4.8424,389000.0
2012-04-20 10:00:00,5.3,5.34,5.29,5.34,71000.0,4.8424,4.879,4.8333,4.879,71000.0
2012-04-20 10:30:00,5.34,5.37,5.34,5.35,68000.0,4.879,4.9064,4.879,4.8881,68000.0
2012-04-20 11:00:00,5.35,5.35,5.32,5.32,87000.0,4.8881,4.8881,4.8607,4.8607,87000.0
2012-04-20 11:30:00,5.32,5.32,5.3,5.31,54000.0,4.8607,4.8607,4.8424,4.8515,54000.0
2012-04-20 12:00:00,5.31,5.33,5.31,5.33,51500.0,4.8515,4.8698,4.8515,4.8698,51500.0
2012-04-20 12:30:00,5.33,5.33,5.29,5.29,41500.0,4.8698,4.8698,4.8333,4.8333,41500.0
2012-04-20 13:00:00,5.3,5.3,5.29,5.29,20500.0,4.8424,4.8424,4.8333,4.8333,20500.0
2012-04-20 13:30:00,5.29,5.3,5.27,5.28,43500.0,4.8333,4.8424,4.815,4.8241,43500.0
2012-04-20 14:00:00,5.28,5.29,5.26,5.29,67000.0,4.8241,4.8333,4.8059,4.8333,67000.0
2012-04-20 14:30:00,5.29,5.29,5.28,5.28,75500.0,4.8333,4.8333,4.8241,4.8241,75500.0
2012-04-20 15:00:00,5.28,5.28,5.25,5.26,110500.0,4.8241,4.8241,4.7967,4.8059,110500.0
2012-04-20 15:30:00,5.26,5.29,5.26,5.28,236500.0,4.8059,4.8333,4.8059,4.8241,236500.0
2012-04-23 09:30:00,5.19,5.2,5.13,5.15,218000.0,4.7419,4.751,4.6871,4.7054,218000.0
2012-04-23 10:00:00,5.15,5.16,5.12,5.15,97000.0,4.7054,4.7145,4.6779,4.7054,97000.0
2012-04-23 10:30:00,5.15,5.17,5.14,5.17,94500.0,4.7054,4.7236,4.6962,4.7236,94500.0
2012-04-23 11:00:00,5.17,5.22,5.17,5.21,347000.0,4.7236,4.7693,4.7236,4.7602,347000.0
2012-04-23 11:30:00,5.21,5.21,5.18,5.18,59000.0,4.7602,4.7602,4.7328,4.7328,59000.0
2012-04-23 12:00:00,5.18,5.19,5.17,5.18,31000.0,4.7328,4.7419,4.7236,4.7328,31000.0
2012-04-23 12:30:00,5.18,5.19,5.17,5.19,59500.0,4.7328,4.7419,4.7236,4.7419,59500.0
2012-04-23 13:00:00,5.19,5.2,5.19,5.2,65000.0,4.7419,4.751,4.7419,4.751,65000.0
2012-04-23 13:30:00,5.2,5.21,5.19,5.21,96000.0,4.751,4.7602,4.7419,4.7602,96000.0
2012-04-23 14:00:00,5.2,5.21,5.19,5.21,93500.0,4.751,4.7602,4.7419,4.7602,93500.0
2012-04-23 14:30:00,5.21,5.23,5.21,5.21,64000.0,4.7602,4.7784,4.7602,4.7602,64000.0
2012-04-23 15:00:00,5.21,5.22,5.21,5.22,103500.0,4.7602,4.7693,4.7602,4.7693,103500.0
2012-04-23 15:30:00,5.22,5.25,5.21,5.21,460500.0,4.7693,4.7967,4.7602,4.7602,460500.0
2012-04-24 09:30:00,5.23,5.24,5.19,5.23,54000.0,4.7784,4.7876,4.7419,4.7784,54000.0
2012-04-24 10:00:00,5.24,5.27,5.24,5.27,83000.0,4.7876,4.815,4.7876,4.815,83000.0
2012-04-24 10:30:00,5.27,5.29,5.26,5.29,89000.0,4.815,4.8333,4.8059,4.8333,89000.0
2012-04-24 11:00:00,5.28,5.3,5.28,5.29,47500.0,4.8241,4.8424,4.8241,4.8333,47500.0
2012-04-24 11:30:00,5.29,5.3,5.29,5.29,41000.0,4.8333,4.8424,4.8333,4.8333,41000.0
2012-04-24 12:00:00,5.29,5.3,5.29,5.3,64500.0,4.8333,4.8424,4.8333,4.8424,64500.0
2012-04-24 12:30:00,5.3,5.31,5.3,5.3,47500.0,4.8424,4.8515,4.8424,4.8424,47500.0
2012-04-24 13:00:00,5.3,5.3,5.28,5.29,61500.0,4.8424,4.8424,4.8241,4.8333,61500.0
2012-04-24 13:30:00,5.29,5.3,5.29,5.29,90500.0,4.8333,4.8424,4.8333,4.8333,90500.0
2012-04-24 14:00:00,5.29,5.3,5.27,5.29,89000.0,4.8333,4.8424,4.815,4.8333,89000.0
2012-04-24 14:30:00,5.29,5.3,5.28,5.3,111500.0,4.8333,4.8424,4.8241,4.8424,111500.0
2012-04-24 15:00:00,5.3,5.31,5.3,5.3,136000.0,4.8424,4.8515,4.8424,4.8424,136000.0
2012-04-24 15:30:00,5.3,5.33,5.3,5.31,268500.0,4.8424,4.8698,4.8424,4.8515,268500.0
2012-04-25 09:30:00,5.4,5.4,5.35,5.4,255000.0,4.9338,4.9338,4.8881,4.9338,255000.0
2012-04-25 10:00:00,5.4,5.44,5.4,5.44,140500.0,4.9338,4.9703,4.9338,4.9703,140500.0
2012-04-25 10:30:00,5.44,5.46,5.42,5.45,143500.0,4.9703,4.9886,4.952,4.9795,143500.0
2012-04-25 11:00:00,5.45,5.46,5.42,5.42,117500.0,4.9795,4.9886,4.952,4.952,117500.0
2012-04-25 11:30:00,5.42,5.43,5.41,5.42,131500.0,4.952,4.9612,4.9429,4.952,131500.0
2012-04-25 12:00:00,5.42,5.46,5.42,5.44,95500.0,4.952,4.9886,4.952,4.9703,95500.0
2012-04-25 12:30:00,5.44,5.45,5.43,5.43,67500.0,4.9703,4.9795,4.9612,4.9612,67500.0
2012-04-25 13:00:00,5.43,5.44,5.43,5.44,31500.0,4.9612,4.9703,4.9612,4.9703,31500.0
2012-04-25 13:30:00,5.44,5.44,5.43,5.44,49000.0,4.9703,4.9703,4.9612,4.9703,49000.0
2012-04-25 14:00:00,5.44,5.46,5.43,5.46,96000.0,4.9703,4.9886,4.9612,4.9886,96000.0
2012-04-25 14:30:00,5.46,5.46,5.43,5.43,87000.0,4.9886,4.9886,4.9612,4.9612,87000.0
2012-04-25 15:00:00,5.43,5.44,5.4,5.4,212000.0,4.9612,4.9703,4.9338,4.9338,212000.0
2012-04-25 15:30:00,5.4,5.41,5.4,5.4,305500.0,4.9338,4.9429,4.9338,4.9338,305500.0
2012-04-26 09:30:00,5.41,5.41,5.38,5.38,51500.0,4.9429,4.9429,4.9155,4.9155,51500.0
2012-04-26 10:00:00,5.39,5.41,5.38,5.4,50500.0,4.9246,4.9429,4.9155,4.9338,50500.0
2012-04-26 10:30:00,5.39,5.39,5.36,5.36,60000.0,4.9246,4.9246,4.8972,4.8972,60000.0
2012-04-26 11:00:00,5.37,5.38,5.37,5.38,31000.0,4.9064,4.9155,4.9064,4.9155,31000.0
2012-04-26 11:30:00,5.38,5.38,5.37,5.37,38500.0,4.9155,4.9155,4.9064,4.9064,38500.0
2012-04-26 12:00:00,5.37,5.38,5.37,5.38,38500.0,4.9064,4.9155,4.9064,4.9155,38500.0
2012-04-26 12:30:00,5.37,5.38,5.37,5.37,17500.0,4.9064,4.9155,4.9064,4.9064,17500.0
2012-04-26 13:00:00,5.37,5.37,5.36,5.36,52000.0,4.9064,4.9064,4.8972,4.8972,52000.0
2012-04-26 13:30:00,5.36,5.38,5.36,5.38,95500.0,4.8972,4.9155,4.8972,4.9155,95500.0
2012-04-26 14:00:00,5.38,5.38,5.37,5.38,119500.0,4.9155,4.9155,4.9064,4.9155,119500.0
2012-04-26 14:30:00,5.38,5.38,5.37,5.37,84500.0,4.9155,4.9155,4.9064,4.9064,84500.0
2012-04-26 15:00:00,5.38,5.38,5.37,5.37,89000.0,4.9155,4.9155,4.9064,4.9064,89000.0
2012-04-26 15:30:00,5.37,5.38,5.37,5.37,154500.0,4.9064,4.9155,4.9064,4.9064,154500.0
2012-04-27 09:30:00,5.39,5.39,5.34,5.36,65500.0,4.9246,4.9246,4.879,4.8972,65500.0
2012-04-27 10:00:00,5.36,5.39,5.35,5.39,57500.0,4.8972,4.9246,4.8881,4.9246,57500.0
2012-04-27 10:30:00,5.39,5.4,5.39,5.39,105500.0,4.9246,4.9338,4.9246,4.9246,105500.0
2012-04-27 11:00:00,5.38,5.4,5.38,5.4,100500.0,4.9155,4.9338,4.9155,4.9338,100500.0
2012-04-27 11:30:00,5.4,5.41,5.39,5.41,125500.0,4.9338,4.9429,4.9246,4.9429,125500.0
2012-04-27 12:00:00,5.41,5.41,5.4,5.4,89500.0,4.9429,4.9429,4.9338,4.9338,89500.0
2012-04-27 12:30:00,5.4,5.42,5.4,5.42,160000.0,4.9338,4.952,4.9338,4.952,160000.0
2012-04-27 13:00:00,5.42,5.44,5.41,5.44,116000.0,4.952,4.9703,4.9429,4.9703,116000.0
2012-04-27 13:30:00,5.44,5.48,5.44,5.48,79500.0,4.9703,5.0069,4.9703,5.0069,79500.0
2012-04-27 14:00:00,5.48,5.48,5.47,5.48,38000.0,5.0069,5.0069,4.9977,5.0069,38000.0
2012-04-27 14:30:00,5.48,5.49,5.47,5.48,86500.0,5.0069,5.016,4.9977,5.0069,86500.0
2012-04-27 15:00:00,5.49,5.5,5.48,5.5,104500.0,5.016,5.0251,5.0069,5.0251,104500.0
2012-04-27 15:30:00,5.5,5.5,5.48,5.49,200000.0,5.0251,5.0251,5.0069,5.016,200000.0
2012-04-30 09:30:00,5.46,5.47,5.42,5.42,45000.0,4.9886,4.9977,4.952,4.952,45000.0
2012-04-30 10:00:00,5.43,5.49,5.43,5.45,61000.0,4.9612,5.016,4.9612,4.9795,61000.0
2012-04-30 10:30:00,5.45,5.46,5.42,5.43,60000.0,4.9795,4.9886,4.952,4.9612,60000.0
2012-04-30 11:00:00,5.43,5.45,5.39,5.39,133500.0,4.9612,4.9795,4.9246,4.9246,133500.0
2012-04-30 11:30:00,5.39,5.4,5.38,5.38,103000.0,4.9246,4.9338,4.9155,4.9155,103000.0
2012-04-30 12:00:00,5.38,5.38,5.36,5.37,74500.0,4.9155,4.9155,4.8972,4.9064,74500.0
2012-04-30 12:30:00,5.37,5.37,5.34,5.34,69000.0,4.9064,4.9064,4.879,4.879,69000.0
2012-04-30 13:00:00,5.34,5.35,5.34,5.34,42000.0,4.879,4.8881,4.879,4.879,42000.0
2012-04-30 13:30:00,5.34,5.34,5.31,5.32,146000.0,4.879,4.879,4.8515,4.8607,146000.0
2012-04-30 14:00:00,5.32,5.34,5.32,5.34,124500.0,4.8607,4.879,4.8607,4.879,124500.0
2012-04-30 14:30:00,5.34,5.34,5.3,5.32,176500.0,4.879,4.879,4.8424,4.8607,176500.0
2012-04-30 15:00:00,5.32,5.34,5.31,5.34,165000.0,4.8607,4.879,4.8515,4.879,165000.0
2012-04-30 15:30:00,5.34,5.35,5.33,5.34,444000.0,4.879,4.8881,4.8698,4.879,444000.0
2012-05-01 09:30:00,5.34,5.35,5.31,5.32,93000.0,4.879,4.8881,4.8515,4.8607,93000.0
2012-05-01 10:00:00,5.33,5.4,5.33,5.38,183000.0,4.8698,4.9338,4.8698,4.9155,183000.0
2012-05-01 10:30:00,5.38,5.38,5.37,5.38,114000.0,4.9155,4.9155,4.9064,4.9155,114000.0
2012-05-01 11:00:00,5.38,5.38,5.37,5.38,68500.0,4.9155,4.9155,4.9064,4.9155,68500.0
2012-05-01 11:30:00,5.38,5.41,5.38,5.38,78000.0,4.9155,4.9429,4.9155,4.9155,78000.0
2012-05-01 12:00:00,5.38,5.38,5.37,5.38,60000.0,4.9155,4.9155,4.9064,4.9155,60000.0
2012-05-01 12:30:00,5.38,5.38,5.37,5.37,61500.0,4.9155,4.9155,4.9064,4.9064,61500.0
2012-05-01 13:00:00,5.37,5.38,5.36,5.36,53500.0,4.9064,4.9155,4.8972,4.8972,53500.0
2012-05-01 13:30:00,5.36,5.38,5.36,5.38,47500.0,4.8972,4.9155,4.8972,4.9155,47500.0
2012-05-01 14:00:00,5.38,5.38,5.35,5.36,83500.0,4.9155,4.9155,4.8881,4.8972,83500.0
2012-05-01 14:30:00,5.35,5.36,5.34,5.34,103000.0,4.8881,4.8972,4.879,4.879,103000.0
2012-05-01 15:00:00,5.34,5.34,5.31,5.33,135000.0,4.879,4.879,4.8515,4.8698,135000.0
2012-05-01 15:30:00,5.33,5.33,5.29,5.29,324500.0,4.8698,4.8698,4.8333,4.8333,324500.0
2012-05-02 09:30:00,5.24,5.34,5.24,5.34,184500.0,4.7876,4.879,4.7876,4.879,184500.0
2012-05-02 10:00:00,5.34,5.35,5.33,5.35,135000.0,4.879,4.8881,4.8698,4.8881,135000.0
2012-05-02 10:30:00,5.35,5.35,5.33,5.34,92500.0,4.8881,4.8881,4.8698,4.879,92500.0
2012-05-02 11:00:00,5.33,5.34,5.33,5.34,46000.0,4.8698,4.879,4.8698,4.879,46000.0
2012-05-02 11:30:00,5.34,5.34,5.33,5.34,54500.0,4.879,4.879,4.8698,4.879,54500.0
2012-05-02 12:00:00,5.34,5.35,5.34,5.35,90500.0,4.879,4.8881,4.879,4.8881,90500.0
2012-05-02 12:30:00,5.35,5.36,5.34,5.36,89000.0,4.8881,4.8972,4.879,4.8972,89000.0
2012-05-02 13:00:00,5.36,5.36,5.34,5.34,67500.0,4.8972,4.8972,4.879,4.879,67500.0
2012-05-02 13:30:00,5.34,5.36,5.33,5.36,80000.0,4.879,4.8972,4.8698,4.8972,80000.0
2012-05-02 14:00:00,5.36,5.36,5.35,5.36,90500.0,4.8972,4.8972,4.8881,4.8972,90500.0
2012-05-02 14:30:00,5.36,5.36,5.33,5.34,118500.0,4.8972,4.8972,4.8698,4.879,118500.0
2012-05-02 15:00:00,5.34,5.35,5.32,5.35,140500.0,4.879,4.8881,4.8607,4.8881,140500.0
2012-05-02 15:30:00,5.34,5.4,5.34,5.39,446000.0,4.879,4.9338,4.879,4.9246,446000.0
2012-05-03 09:30:00,5.53,5.6,5.17,5.52,679000.0,5.0525,5.1165,4.7236,5.0434,679000.0
2012-05-03 10:00:00,5.53,5.54,5.45,5.46,339000.0,5.0525,5.0617,4.9795,4.9886,339000.0
2012-05-03 10:30:00,5.47,5.47,5.4,5.43,204000.0,4.9977,4.9977,4.9338,4.9612,204000.0
2012-05-03 11:00:00,5.43,5.46,5.42,5.43,154500.0,4.9612,4.9886,4.952,4.9612,154500.0
2012-05-03 11:30:00,5.43,5.44,5.4,5.43,184000.0,4.9612,4.9703,4.9338,4.9612,184000.0
2012-05-03 12:00:00,5.43,5.45,5.43,5.45,113000.0,4.9612,4.9795,4.9612,4.9795,113000.0
2012-05-03 12:30:00,5.45,5.46,5.43,5.43,105500.0,4.9795,4.9886,4.9612,4.9612,105500.0
2012-05-03 13:00:00,5.43,5.45,5.41,5.45,104000.0,4.9612,4.9795,4.9429,4.9795,104000.0
2012-05-03 13:30:00,5.44,5.44,5.4,5.42,132000.0,4.9703,4.9703,4.9338,4.952,132000.0
2012-05-03 14:00:00,5.42,5.45,5.4,5.44,157500.0,4.952,4.9795,4.9338,4.9703,157500.0
2012-05-03 14:30:00,5.44,5.44,5.43,5.44,257500.0,4.9703,4.9703,4.9612,4.9703,257500.0
2012-05-03 15:00:00,5.44,5.46,5.43,5.44,154500.0,4.9703,4.9886,4.9612,4.9703,154500.0
2012-05-03 15:30:00,5.44,5.45,5.43,5.44,528000.0,4.9703,4.9795,4.9612,4.9703,528000.0
2012-05-04 09:30:00,5.44,5.46,5.37,5.37,141500.0,4.9703,4.9886,4.9064,4.9064,141500.0
2012-05-04 10:00:00,5.38,5.38,5.32,5.33,63500.0,4.9155,4.9155,4.8607,4.8698,63500.0
2012-05-04 10:30:00,5.33,5.35,5.31,5.35,99000.0,4.8698,4.8881,4.8515,4.8881,99000.0
2012-05-04 11:00:00,5.35,5.36,5.34,5.35,91000.0,4.8881,4.8972,4.879,4.8881,91000.0
2012-05-04 11:30:00,5.35,5.35,5.31,5.32,76500.0,4.8881,4.8881,4.8515,4.8607,76500.0
2012-05-04 12:00:00,5.32,5.33,5.31,5.32,46500.0,4.8607,4.8698,4.8515,4.8607,46500.0
2012-05-04 12:30:00,5.32,5.33,5.3,5.32,226500.0,4.8607,4.8698,4.8424,4.8607,226500.0
2012-05-04 13:00:00,5.32,5.33,5.31,5.33,70000.0,4.8607,4.8698,4.8515,4.8698,70000.0
2012-05-04 13:30:00,5.32,5.34,5.32,5.33,50500.0,4.8607,4.879,4.8607,4.8698,50500.0
2012-05-04 14:00:00,5.32,5.32,5.29,5.3,124500.0,4.8607,4.8607,4.8333,4.8424,124500.0
2012-05-04 14:30:00,5.3,5.3,5.28,5.29,109500.0,4.8424,4.8424,4.8241,4.8333,109500.0
2012-05-04 15:00:00,5.29,5.29,5.27,5.27,156000.0,4.8333,4.8333,4.815,4.815,156000.0
2012-05-04 15:30:00,5.27,5.29,5.27,5.28,378000.0,4.815,4.8333,4.815,4.8241,378000.0
2012-05-07 09:30:00,5.29,5.34,5.26,5.34,145000.0,4.8333,4.879,4.8059,4.879,145000.0
2012-05-07 10:00:00,5.34,5.37,5.34,5.35,73500.0,4.879,4.9064,4.879,4.8881,73500.0
2012-05-07 10:30:00,5.33,5.33,5.3,5.31,126000.0,4.8698,4.8698,4.8424,4.8515,126000.0
2012-05-07 11:00:00,5.31,5.33,5.3,5.31,175500.0,4.8515,4.8698,4.8424,4.8515,175500.0
2012-05-07 11:30:00,5.31,5.31,5.3,5.31,23000.0,4.8515,4.8515,4.8424,4.8515,23000.0
2012-05-07 12:00:00,5.31,5.31,5.3,5.3,66000.0,4.8515,4.8515,4.8424,4.8424,66000.0
2012-05-07 12:30:00,5.3,5.31,5.3,5.3,72500.0,4.8424,4.8515,4.8424,4.8424,72500.0
2012-05-07 13:00:00,5.3,5.33,5.3,5.31,114000.0,4.8424,4.8698,4.8424,4.8515,114000.0
2012-05-07 13:30:00,5.3,5.33,5.3,5.31,33500.0,4.8424,4.8698,4.8424,4.8515,33500.0
2012-05-07 14:00:00,5.31,5.32,5.3,5.3,141000.0,4.8515,4.8607,4.8424,4.8424,141000.0
2012-05-07 14:30:00,5.3,5.31,5.3,5.3,69000.0,4.8424,4.8515,4.8424,4.8424,69000.0
2012-05-07 15:00:00,5.31,5.31,5.3,5.31,93000.0,4.8515,4.8515,4.8424,4.8515,93000.0
2012-05-07 15:30:00,5.3,5.31,5.3,5.31,242500.0,4.8424,4.8515,4.8424,4.8515,242500.0
2012-05-08 09:30:00,5.29,5.33,5.28,5.31,104500.0,4.8333,4.8698,4.8241,4.8515,104500.0
2012-05-08 10:00:00,5.31,5.31,5.29,5.3,84000.0,4.8515,4.8515,4.8333,4.8424,84000.0
2012-05-08 10:30:00,5.3,5.31,5.29,5.3,68500.0,4.8424,4.8515,4.8333,4.8424,68500.0
2012-05-08 11:00:00,5.3,5.31,5.27,5.29,83000.0,4.8424,4.8515,4.815,4.8333,83000.0
2012-05-08 11:30:00,5.28,5.31,5.28,5.29,30000.0,4.8241,4.8515,4.8241,4.8333,30000.0
2012-05-08 12:00:00,5.29,5.29,5.28,5.28,20000.0,4.8333,4.8333,4.8241,4.8241,20000.0
2012-05-08 12:30:00,5.27,5.27,5.25,5.26,41000.0,4.815,4.815,4.7967,4.8059,41000.0
2012-05-08 13:00:00,5.25,5.27,5.25,5.27,48500.0,4.7967,4.815,4.7967,4.815,48500.0
2012-05-08 13:30:00,5.27,5.28,5.26,5.27,252000.0,4.815,4.8241,4.8059,4.815,252000.0
2012-05-08 14:00:00,5.27,5.27,5.26,5.26,183000.0,4.815,4.815,4.8059,4.8059,183000.0
2012-05-08 14:30:00,5.27,5.3,5.26,5.3,153000.0,4.815,4.8424,4.8059,4.8424,153000.0
2012-05-08 15:00:00,5.3,5.33,5.28,5.32,91500.0,4.8424,4.8698,4.8241,4.8607,91500.0
2012-05-08 15:30:00,5.32,5.34,5.32,5.33,207500.0,4.8607,4.879,4.8607,4.8698,207500.0
2012-05-09 09:30:00,5.25,5.25,5.2,5.25,83500.0,4.7967,4.7967,4.751,4.7967,83500.0
2012-05-09 10:00:00,5.28,5.28,5.22,5.22,69500.0,4.8241,4.8241,4.7693,4.7693,69500.0
2012-05-09 10:30:00,5.22,5.25,5.22,5.24,44000.0,4.7693,4.7967,4.7693,4.7876,44000.0
2012-05-09 11:00:00,5.24,5.26,5.23,5.26,47500.0,4.7876,4.8059,4.7784,4.8059,47500.0
2012-05-09 11:30:00,5.26,5.28,5.25,5.27,169000.0,4.8059,4.8241,4.7967,4.815,169000.0
2012-05-09 12:00:00,5.26,5.27,5.23,5.23,263000.0,4.8059,4.815,4.7784,4.7784,263000.0
2012-05-09 12:30:00,5.23,5.24,5.22,5.24,339500.0,4.7784,4.7876,4.7693,4.7876,339500.0
2012-05-09 13:00:00,5.24,5.28,5.24,5.28,450000.0,4.7876,4.8241,4.7876,4.8241,450000.0
2012-05-09 13:30:00,5.28,5.31,5.27,5.3,166000.0,4.8241,4.8515,4.815,4.8424,166000.0
2012-05-09 14:00:00,5.3,5.32,5.29,5.31,133500.0,4.8424,4.8607,4.8333,4.8515,133500.0
2012-05-09 14:30:00,5.31,5.32,5.29,5.3,52500.0,4.8515,4.8607,4.8333,4.8424,52500.0
2012-05-09 15:00:00,5.29,5.3,5.27,5.27,94000.0,4.8333,4.8424,4.815,4.815,94000.0
2012-05-09 15:30:00,5.28,5.29,5.26,5.27,159500.0,4.8241,4.8333,4.8059,4.815,159500.0
2012-05-10 09:30:00,5.34,5.37,5.32,5.34,115000.0,4.879,4.9064,4.8607,4.879,115000.0
2012-05-10 10:00:00,5.34,5.39,5.34,5.37,162000.0,4.879,4.9246,4.879,4.9064,162000.0
2012-05-10 10:30:00,5.36,5.38,5.33,5.34,202500.0,4.8972,4.9155,4.8698,4.879,202500.0
2012-05-10 11:00:00,5.34,5.38,5.33,5.38,121500.0,4.879,4.9155,4.8698,4.9155,121500.0
2012-05-10 11:30:00,5.38,5.39,5.36,5.37,131000.0,4.9155,4.9246,4.8972,4.9064,131000.0
2012-05-10 12:00:00,5.36,5.39,5.35,5.38,139500.0,4.8972,4.9246,4.8881,4.9155,139500.0
2012-05-10 12:30:00,5.38,5.4,5.37,5.39,118000.0,4.9155,4.9338,4.9064,4.9246,118000.0
2012-05-10 13:00:00,5.4,5.4,5.37,5.4,126500.0,4.9338,4.9338,4.9064,4.9338,126500.0
2012-05-10 13:30:00,5.4,5.42,5.4,5.4,107000.0,4.9338,4.952,4.9338,4.9338,107000.0
2012-05-10 14:00:00,5.41,5.42,5.4,5.42,119000.0,4.9429,4.952,4.9338,4.952,119000.0
2012-05-10 14:30:00,5.42,5.43,5.41,5.43,170000.0,4.952,4.9612,4.9429,4.9612,170000.0
2012-05-10 15:00:00,5.43,5.43,5.41,5.42,167500.0,4.9612,4.9612,4.9429,4.952,167500.0
2012-05-10 15:30:00,5.42,5.43,5.4,5.42,422000.0,4.952,4.9612,4.9338,4.952,422000.0
2012-05-11 09:30:00,5.35,5.41,5.35,5.39,39500.0,4.8881,4.9429,4.8881,4.9246,39500.0
2012-05-11 10:00:00,5.39,5.4,5.36,5.4,28000.0,4.9246,4.9338,4.8972,4.9338,28000.0
2012-05-11 10:30:00,5.4,5.41,5.36,5.36,47500.0,4.9338,4.9429,4.8972,4.8972,47500.0
2012-05-11 11:00:00,5.37,5.37,5.35,5.36,39000.0,4.9064,4.9064,4.8881,4.8972,39000.0
2012-05-11 11:30:00,5.36,5.37,5.34,5.36,34000.0,4.8972,4.9064,4.879,4.8972,34000.0
2012-05-11 12:00:00,5.35,5.37,5.35,5.36,20500.0,4.8881,4.9064,4.8881,4.8972,20500.0
2012-05-11 12:30:00,5.36,5.37,5.35,5.36,53500.0,4.8972,4.9064,4.8881,4.8972,53500.0
2012-05-11 13:00:00,5.35,5.36,5.35,5.35,16000.0,4.8881,4.8972,4.8881,4.8881,16000.0
2012-05-11 13:30:00,5.35,5.36,5.35,5.35,33000.0,4.8881,4.8972,4.8881,4.8881,33000.0
2012-05-11 14:00:00,5.36,5.37,5.34,5.37,81500.0,4.8972,4.9064,4.879,4.9064,81500.0
2012-05-11 14:30:00,5.36,5.38,5.36,5.37,149500.0,4.8972,4.9155,4.8972,4.9064,149500.0
2012-05-11 15:00:00,5.37,5.38,5.35,5.38,60500.0,4.9064,4.9155,4.8881,4.9155,60500.0
2012-05-11 15:30:00,5.37,5.39,5.36,5.37,189000.0,4.9064,4.9246,4.8972,4.9064,189000.0
2012-05-14 09:30:00,5.32,5.35,5.29,5.3,70000.0,4.8607,4.8881,4.8333,4.8424,70000.0
2012-05-14 10:00:00,5.29,5.3,5.25,5.25,106000.0,4.8333,4.8424,4.7967,4.7967,106000.0
2012-05-14 10:30:00,5.26,5.29,5.26,5.28,67000.0,4.8059,4.8333,4.8059,4.8241,67000.0
2012-05-14 11:00:00,5.28,5.3,5.28,5.29,40500.0,4.8241,4.8424,4.8241,4.8333,40500.0
2012-05-14 11:30:00,5.29,5.29,5.27,5.28,40000.0,4.8333,4.8333,4.815,4.8241,40000.0
2012-05-14 12:00:00,5.28,5.29,5.28,5.28,37000.0,4.8241,4.8333,4.8241,4.8241,37000.0
2012-05-14 12:30:00,5.28,5.28,5.27,5.27,47500.0,4.8241,4.8241,4.815,4.815,47500.0
2012-05-14 13:00:00,5.27,5.28,5.27,5.27,14500.0,4.815,4.8241,4.815,4.815,14500.0
2012-05-14 13:30:00,5.27,5.29,5.27,5.29,26500.0,4.815,4.8333,4.815,4.8333,26500.0
2012-05-14 14:00:00,5.29,5.3,5.28,5.29,32500.0,4.8333,4.8424,4.8241,4.8333,32500.0
2012-05-14 14:30:00,5.29,5.29,5.27,5.28,45500.0,4.8333,4.8333,4.815,4.8241,45500.0
2012-05-14 15:00:00,5.28,5.28,5.26,5.26,73000.0,4.8241,4.8241,4.8059,4.8059,73000.0
2012-05-14 15:30:00,5.26,5.28,5.24,5.24,352500.0,4.8059,4.8241,4.7876,4.7876,352500.0
2012-05-15 09:30:00,5.23,5.27,5.22,5.26,37500.0,4.7784,4.815,4.7693,4.8059,37500.0
2012-05-15 10:00:00,5.26,5.3,5.26,5.3,34000.0,4.8059,4.8424,4.8059,4.8424,34000.0
2012-05-15 10:30:00,5.3,5.31,5.29,5.31,29000.0,4.8424,4.8515,4.8333,4.8515,29000.0
2012-05-15 11:00:00,5.31,5.31,5.28,5.29,85000.0,4.8515,4.8515,4.8241,4.8333,85000.0
2012-05-15 11:30:00,5.29,5.33,5.29,5.31,43000.0,4.8333,4.8698,4.8333,4.8515,43000.0
2012-05-15 12:00:00,5.32,5.33,5.31,5.32,11000.0,4.8607,4.8698,4.8515,4.8607,11000.0
2012-05-15 12:30:00,5.32,5.32,5.3,5.31,54500.0,4.8607,4.8607,4.8424,4.8515,54500.0
2012-05-15 13:00:00,5.31,5.34,5.31,5.34,92000.0,4.8515,4.879,4.8515,4.879,92000.0
2012-05-15 13:30:00,5.33,5.35,5.31,5.31,114000.0,4.8698,4.8881,4.8515,4.8515,114000.0
2012-05-15 14:00:00,5.32,5.33,5.31,5.31,82000.0,4.8607,4.8698,4.8515,4.8515,82000.0
2012-05-15 14:30:00,5.31,5.31,5.3,5.3,34500.0,4.8515,4.8515,4.8424,4.8424,34500.0
2012-05-15 15:00:00,5.3,5.3,5.26,5.27,68000.0,4.8424,4.8424,4.8059,4.815,68000.0
2012-05-15 15:30:00,5.27,5.29,5.27,5.28,146000.0,4.815,4.8333,4.815,4.8241,146000.0
2012-05-16 09:30:00,5.36,5.38,5.29,5.32,219500.0,4.8972,4.9155,4.8333,4.8607,219500.0
2012-05-16 10:00:00,5.32,5.33,5.3,5.32,138500.0,4.8607,4.8698,4.8424,4.8607,138500.0
2012-05-16 10:30:00,5.31,5.34,5.31,5.33,119500.0,4.8515,4.879,4.8515,4.8698,119500.0
2012-05-16 11:00:00,5.33,5.34,5.31,5.34,120000.0,4.8698,4.879,4.8515,4.879,120000.0
2012-05-16 11:30:00,5.34,5.34,5.33,5.34,78000.0,4.879,4.879,4.8698,4.879,78000.0
2012-05-16 12:00:00,5.34,5.36,5.34,5.35,123000.0,4.879,4.8972,4.879,4.8881,123000.0
2012-05-16 12:30:00,5.35,5.36,5.33,5.33,140000.0,4.8881,4.8972,4.8698,4.8698,140000.0
2012-05-16 13:00:00,5.32,5.32,5.3,5.31,45000.0,4.8607,4.8607,4.8424,4.8515,45000.0
2012-05-16 13:30:00,5.3,5.31,5.29,5.31,82000.0,4.8424,4.8515,4.8333,4.8515,82000.0
2012-05-16 14:00:00,5.31,5.33,5.3,5.3,95500.0,4.8515,4.8698,4.8424,4.8424,95500.0
2012-05-16 14:30:00,5.3,5.32,5.3,5.3,126000.0,4.8424,4.8607,4.8424,4.8424,126000.0
2012-05-16 15:00:00,5.3,5.31,5.3,5.3,116000.0,4.8424,4.8515,4.8424,4.8424,116000.0
2012-05-16 15:30:00,5.3,5.31,5.28,5.29,297500.0,4.8424,4.8515,4.8241,4.8333,297500.0
2012-05-17 09:30:00,5.31,5.34,5.22,5.25,46000.0,4.8515,4.879,4.7693,4.7967,46000.0
2012-05-17 10:00:00,5.26,5.26,5.19,5.2,2035500.0,4.8059,4.8059,4.7419,4.751,2035500.0
2012-05-17 10:30:00,5.2,5.23,5.18,5.2,365000.0,4.751,4.7784,4.7328,4.751,365000.0
2012-05-17 11:00:00,5.2,5.21,5.18,5.19,105000.0,4.751,4.7602,4.7328,4.7419,105000.0
2012-05-17 11:30:00,5.18,5.2,5.17,5.17,296500.0,4.7328,4.751,4.7236,4.7236,296500.0
2012-05-17 12:00:00,5.17,5.17,5.14,5.16,332000.0,4.7236,4.7236,4.6962,4.7145,332000.0
2012-05-17 12:30:00,5.16,5.17,5.16,5.16,58000.0,4.7145,4.7236,4.7145,4.7145,58000.0
2012-05-17 13:00:00,5.16,5.19,5.16,5.19,127000.0,4.7145,4.7419,4.7145,4.7419,127000.0
2012-05-17 13:30:00,5.19,5.19,5.15,5.15,53000.0,4.7419,4.7419,4.7054,4.7054,53000.0
2012-05-17 14:00:00,5.16,5.18,5.15,5.18,72000.0,4.7145,4.7328,4.7054,4.7328,72000.0
2012-05-17 14:30:00,5.18,5.18,5.16,5.17,196000.0,4.7328,4.7328,4.7145,4.7236,196000.0
2012-05-17 15:00:00,5.17,5.18,5.15,5.18,346500.0,4.7236,4.7328,4.7054,4.7328,346500.0
2012-05-17 15:30:00,5.18,5.2,5.16,5.2,721000.0,4.7328,4.751,4.7145,4.751,721000.0
2012-05-18 09:30:00,5.18,5.24,5.18,5.19,389500.0,4.7328,4.7876,4.7328,4.7419,389500.0
2012-05-18 10:00:00,5.18,5.19,5.16,5.17,113500.0,4.7328,4.7419,4.7145,4.7236,113500.0
2012-05-18 10:30:00,5.17,5.18,5.16,5.17,38000.0,4.7236,4.7328,4.7145,4.7236,38000.0
2012-05-18 11:00:00,5.17,5.17,5.15,5.16,30000.0,4.7236,4.7236,4.7054,4.7145,30000.0
2012-05-18 11:30:00,5.16,5.16,5.08,5.1,138000.0,4.7145,4.7145,4.6414,4.6597,138000.0
2012-05-18 12:00:00,5.11,5.14,5.11,5.14,45000.0,4.6688,4.6962,4.6688,4.6962,45000.0
2012-05-18 12:30:00,5.15,5.15,5.14,5.14,50000.0,4.7054,4.7054,4.6962,4.6962,50000.0
2012-05-18 13:00:00,5.14,5.14,5.13,5.14,20000.0,4.6962,4.6962,4.6871,4.6962,20000.0
2012-05-18 13:30:00,5.14,5.14,5.13,5.14,52000.0,4.6962,4.6962,4.6871,4.6962,52000.0
2012-05-18 14:00:00,5.13,5.14,5.12,5.13,80500.0,4.6871,4.6962,4.6779,4.6871,80500.0
2012-05-18 14:30:00,5.13,5.16,5.12,5.16,156500.0,4.6871,4.7145,4.6779,4.7145,156500.0
2012-05-18 15:00:00,5.16,5.17,5.14,5.15,161500.0,4.7145,4.7236,4.6962,4.7054,161500.0
2012-05-18 15:30:00,5.15,5.16,5.13,5.14,282000.0,4.7054,4.7145,4.6871,4.6962,282000.0
2012-05-21 09:30:00,5.17,5.19,5.14,5.18,228500.0,4.7236,4.7419,4.6962,4.7328,228500.0
2012-05-21 10:00:00,5.18,5.2,5.17,5.19,91000.0,4.7328,4.751,4.7236,4.7419,91000.0
2012-05-21 10:30:00,5.19,5.2,5.19,5.19,70500.0,4.7419,4.751,4.7419,4.7419,70500.0
2012-05-21 11:00:00,5.19,5.19,5.14,5.14,102500.0,4.7419,4.7419,4.6962,4.6962,102500.0
2012-05-21 11:30:00,5.14,5.15,5.13,5.15,40000.0,4.6962,4.7054,4.6871,4.7054,40000.0
2012-05-21 12:00:00,5.14,5.18,5.14,5.18,75500.0,4.6962,4.7328,4.6962,4.7328,75500.0
2012-05-21 12:30:00,5.18,5.19,5.15,5.15,70500.0,4.7328,4.7419,4.7054,4.7054,70500.0
2012-05-21 13:00:00,5.15,5.16,5.15,5.15,62000.0,4.7054,4.7145,4.7054,4.7054,62000.0
2012-05-21 13:30:00,5.15,5.16,5.14,5.15,80500.0,4.7054,4.7145,4.6962,4.7054,80500.0
2012-05-21 14:00:00,5.15,5.15,5.14,5.15,106000.0,4.7054,4.7054,4.6962,4.7054,106000.0
2012-05-21 14:30:00,5.15,5.15,5.14,5.15,105500.0,4.7054,4.7054,4.6962,4.7054,105500.0
2012-05-21 15:00:00,5.15,5.16,5.14,5.15,163000.0,4.7054,4.7145,4.6962,4.7054,163000.0
2012-05-21 15:30:00,5.15,5.16,5.08,5.15,535000.0,4.7054,4.7145,4.6414,4.7054,535000.0
2012-05-22 09:30:00,5.14,5.16,5.11,5.13,22000.0,4.6962,4.7145,4.6688,4.6871,22000.0
2012-05-22 10:00:00,5.13,5.18,5.13,5.15,56500.0,4.6871,4.7328,4.6871,4.7054,56500.0
2012-05-22 10:30:00,5.16,5.16,5.14,5.15,46000.0,4.7145,4.7145,4.6962,4.7054,46000.0
2012-05-22 11:00:00,5.15,5.16,5.13,5.15,57000.0,4.7054,4.7145,4.6871,4.7054,57000.0
2012-05-22 11:30:00,5.15,5.15,5.13,5.15,56500.0,4.7054,4.7054,4.6871,4.7054,56500.0
2012-05-22 12:00:00,5.14,5.14,5.1,5.11,83000.0,4.6962,4.6962,4.6597,4.6688,83000.0
2012-05-22 12:30:00,5.12,5.12,5.11,5.11,25500.0,4.6779,4.6779,4.6688,4.6688,25500.0
2012-05-22 13:00:00,5.12,5.13,5.11,5.11,25500.0,4.6779,4.6871,4.6688,4.6688,25500.0
2012-05-22 13:30:00,5.11,5.11,5.08,5.09,214000.0,4.6688,4.6688,4.6414,4.6505,214000.0
2012-05-22 14:00:00,5.09,5.11,5.09,5.09,110000.0,4.6505,4.6688,4.6505,4.6505,110000.0
2012-05-22 14:30:00,5.09,5.1,5.09,5.1,98500.0,4.6505,4.6597,4.6505,4.6597,98500.0
2012-05-22 15:00:00,5.1,5.11,5.04,5.06,249000.0,4.6597,4.6688,4.6049,4.6231,249000.0
2012-05-22 15:30:00,5.06,5.06,5.03,5.06,445500.0,4.6231,4.6231,4.5957,4.6231,445500.0
2012-05-23 09:30:00,5.0,5.02,4.95,5.02,120500.0,4.5683,4.5866,4.5226,4.5866,120500.0
2012-05-23 10:00:00,5.02,5.04,5.0,5.01,28000.0,4.5866,4.6049,4.5683,4.5774,28000.0
2012-05-23 10:30:00,5.02,5.02,5.0,5.0,49000.0,4.5866,4.5866,4.5683,4.5683,49000.0
2012-05-23 11:00:00,4.99,5.01,4.99,4.99,41500.0,4.5592,4.5774,4.5592,4.5592,41500.0
2012-05-23 11:30:00,4.99,5.0,4.97,4.97,40500.0,4.5592,4.5683,4.5409,4.5409,40500.0
2012-05-23 12:00:00,4.98,4.98,4.96,4.96,31000.0,4.55,4.55,4.5318,4.5318,31000.0
2012-05-23 12:30:00,4.96,4.98,4.96,4.97,33000.0,4.5318,4.55,4.5318,4.5409,33000.0
2012-05-23 13:00:00,4.98,4.99,4.97,4.98,84000.0,4.55,4.5592,4.5409,4.55,84000.0
2012-05-23 13:30:00,4.98,4.99,4.97,4.98,122000.0,4.55,4.5592,4.5409,4.55,122000.0
2012-05-23 14:00:00,4.99,4.99,4.96,4.97,68500.0,4.5592,4.5592,4.5318,4.5409,68500.0
2012-05-23 14:30:00,4.96,5.0,4.96,4.99,141500.0,4.5318,4.5683,4.5318,4.5592,141500.0
2012-05-23 15:00:00,4.99,5.01,4.98,5.01,171500.0,4.5592,4.5774,4.55,4.5774,171500.0
2012-05-23 15:30:00,5.01,5.06,5.01,5.04,334500.0,4.5774,4.6231,4.5774,4.6049,334500.0
2012-05-24 09:30:00,5.06,5.07,5.01,5.03,117000.0,4.6231,4.6323,4.5774,4.5957,117000.0
2012-05-24 10:00:00,5.03,5.05,5.02,5.04,100500.0,4.5957,4.614,4.5866,4.6049,100500.0
2012-05-24 10:30:00,5.05,5.07,5.05,5.05,32500.0,4.614,4.6323,4.614,4.614,32500.0
2012-05-24 11:00:00,5.05,5.05,5.03,5.04,37000.0,4.614,4.614,4.5957,4.6049,37000.0
2012-05-24 11:30:00,5.04,5.04,5.01,5.03,128000.0,4.6049,4.6049,4.5774,4.5957,128000.0
2012-05-24 12:00:00,5.03,5.04,5.01,5.03,156500.0,4.5957,4.6049,4.5774,4.5957,156500.0
2012-05-24 12:30:00,5.03,5.05,5.03,5.03,36500.0,4.5957,4.614,4.5957,4.5957,36500.0
2012-05-24 13:00:00,5.03,5.04,5.01,5.01,71000.0,4.5957,4.6049,4.5774,4.5774,71000.0
2012-05-24 13:30:00,5.01,5.02,5.0,5.01,51500.0,4.5774,4.5866,4.5683,4.5774,51500.0
2012-05-24 14:00:00,5.01,5.02,4.99,5.01,111500.0,4.5774,4.5866,4.5592,4.5774,111500.0
2012-05-24 14:30:00,5.02,5.03,5.01,5.02,61000.0,4.5866,4.5957,4.5774,4.5866,61000.0
2012-05-24 15:00:00,5.02,5.04,5.01,5.04,117500.0,4.5866,4.6049,4.5774,4.6049,117500.0
2012-05-24 15:30:00,5.04,5.06,5.03,5.06,310000.0,4.6049,4.6231,4.5957,4.6231,310000.0
2012-05-25 09:30:00,5.06,5.08,5.05,5.06,55000.0,4.6231,4.6414,4.614,4.6231,55000.0
2012-05-25 10:00:00,5.06,5.06,5.04,5.05,242000.0,4.6231,4.6231,4.6049,4.614,242000.0
2012-05-25 10:30:00,5.05,5.05,5.04,5.05,52000.0,4.614,4.614,4.6049,4.614,52000.0
2012-05-25 11:00:00,5.05,5.05,5.05,5.05,44000.0,4.614,4.614,4.614,4.614,44000.0
2012-05-25 11:30:00,5.05,5.06,5.04,5.05,68500.0,4.614,4.6231,4.6049,4.614,68500.0
2012-05-25 12:00:00,5.05,5.05,5.04,5.04,42000.0,4.614,4.614,4.6049,4.6049,42000.0
2012-05-25 12:30:00,5.04,5.05,5.04,5.04,45500.0,4.6049,4.614,4.6049,4.6049,45500.0
2012-05-25 13:00:00,5.04,5.05,5.04,5.04,32500.0,4.6049,4.614,4.6049,4.6049,32500.0
2012-05-25 13:30:00,5.04,5.05,5.04,5.04,89500.0,4.6049,4.614,4.6049,4.6049,89500.0
2012-05-25 14:00:00,5.03,5.04,5.02,5.03,93500.0,4.5957,4.6049,4.5866,4.5957,93500.0
2012-05-25 14:30:00,5.03,5.04,5.02,5.04,82500.0,4.5957,4.6049,4.5866,4.6049,82500.0
2012-05-25 15:00:00,5.03,5.04,5.02,5.03,90500.0,4.5957,4.6049,4.5866,4.5957,90500.0
2012-05-25 15:30:00,5.03,5.04,5.03,5.04,189000.0,4.5957,4.6049,4.5957,4.6049,189000.0
2012-05-29 09:30:00,5.06,5.06,5.04,5.05,89500.0,4.6231,4.6231,4.6049,4.614,89500.0
2012-05-29 10:00:00,5.06,5.09,5.05,5.09,109500.0,4.6231,4.6505,4.614,4.6505,109500.0
2012-05-29 10:30:00,5.09,5.1,5.08,5.09,80000.0,4.6505,4.6597,4.6414,4.6505,80000.0
2012-05-29 11:00:00,5.09,5.1,5.09,5.09,50500.0,4.6505,4.6597,4.6505,4.6505,50500.0
2012-05-29 11:30:00,5.09,5.09,5.04,5.04,84500.0,4.6505,4.6505,4.6049,4.6049,84500.0
2012-05-29 12:00:00,5.04,5.05,5.03,5.04,93500.0,4.6049,4.614,4.5957,4.6049,93500.0
2012-05-29 12:30:00,5.04,5.06,5.04,5.05,387000.0,4.6049,4.6231,4.6049,4.614,387000.0
2012-05-29 13:00:00,5.05,5.05,5.04,5.05,69500.0,4.614,4.614,4.6049,4.614,69500.0
2012-05-29 13:30:00,5.04,5.05,5.04,5.04,51000.0,4.6049,4.614,4.6049,4.6049,51000.0
2012-05-29 14:00:00,5.04,5.05,5.04,5.04,85000.0,4.6049,4.614,4.6049,4.6049,85000.0
2012-05-29 14:30:00,5.05,5.05,5.04,5.04,92000.0,4.614,4.614,4.6049,4.6049,92000.0
2012-05-29 15:00:00,5.04,5.05,5.03,5.04,105000.0,4.6049,4.614,4.5957,4.6049,105000.0
2012-05-29 15:30:00,5.04,5.05,5.03,5.05,358500.0,4.6049,4.614,4.5957,4.614,358500.0
2012-05-30 09:30:00,5.03,5.06,5.0,5.03,105500.0,4.5957,4.6231,4.5683,4.5957,105500.0
2012-05-30 10:00:00,5.02,5.03,5.0,5.02,90500.0,4.5866,4.5957,4.5683,4.5866,90500.0
2012-05-30 10:30:00,5.02,5.02,5.0,5.01,76500.0,4.5866,4.5866,4.5683,4.5774,76500.0
2012-05-30 11:00:00,5.01,5.04,5.01,5.04,76500.0,4.5774,4.6049,4.5774,4.6049,76500.0
2012-05-30 11:30:00,5.03,5.04,5.02,5.02,46500.0,4.5957,4.6049,4.5866,4.5866,46500.0
2012-05-30 12:00:00,5.02,5.02,5.0,5.01,64000.0,4.5866,4.5866,4.5683,4.5774,64000.0
2012-05-30 12:30:00,5.01,5.01,5.0,5.0,59500.0,4.5774,4.5774,4.5683,4.5683,59500.0
2012-05-30 13:00:00,5.0,5.03,5.0,5.02,44000.0,4.5683,4.5957,4.5683,4.5866,44000.0
2012-05-30 13:30:00,5.02,5.04,5.02,5.03,60500.0,4.5866,4.6049,4.5866,4.5957,60500.0
2012-05-30 14:00:00,5.03,5.04,5.03,5.04,69500.0,4.5957,4.6049,4.5957,4.6049,69500.0
2012-05-30 14:30:00,5.04,5.04,5.03,5.03,85000.0,4.6049,4.6049,4.5957,4.5957,85000.0
2012-05-30 15:00:00,5.03,5.04,5.01,5.02,159000.0,4.5957,4.6049,4.5774,4.5866,159000.0
2012-05-30 15:30:00,5.01,5.01,4.99,5.0,138000.0,4.5774,4.5774,4.5592,4.5683,138000.0
2012-05-31 09:30:00,5.01,5.01,4.9,4.98,390000.0,4.5774,4.5774,4.4769,4.55,390000.0
2012-05-31 10:00:00,4.98,4.98,4.93,4.95,30500.0,4.55,4.55,4.5044,4.5226,30500.0
2012-05-31 10:30:00,4.95,4.95,4.93,4.94,40500.0,4.5226,4.5226,4.5044,4.5135,40500.0
2012-05-31 11:00:00,4.94,4.94,4.92,4.94,27500.0,4.5135,4.5135,4.4952,4.5135,27500.0
2012-05-31 11:30:00,4.95,4.96,4.95,4.96,15500.0,4.5226,4.5318,4.5226,4.5318,15500.0
2012-05-31 12:00:00,4.96,4.98,4.96,4.98,26500.0,4.5318,4.55,4.5318,4.55,26500.0
2012-05-31 12:30:00,4.98,4.99,4.96,4.98,19000.0,4.55,4.5592,4.5318,4.55,19000.0
2012-05-31 13:00:00,4.98,5.0,4.98,4.98,20000.0,4.55,4.5683,4.55,4.55,20000.0
2012-05-31 13:30:00,4.98,5.0,4.96,4.96,30000.0,4.55,4.5683,4.5318,4.5318,30000.0
2012-05-31 14:00:00,4.95,4.98,4.95,4.97,26500.0,4.5226,4.55,4.5226,4.5409,26500.0
2012-05-31 14:30:00,4.97,4.99,4.97,4.99,29000.0,4.5409,4.5592,4.5409,4.5592,29000.0
2012-05-31 15:00:00,4.99,5.01,4.97,5.01,45500.0,4.5592,4.5774,4.5409,4.5774,45500.0
2012-05-31 15:30:00,5.01,5.03,4.99,5.0,232500.0,4.5774,4.5957,4.5592,4.5683,232500.0
2012-06-01 09:30:00,4.88,4.96,4.88,4.9,53500.0,4.4587,4.5318,4.4587,4.4769,53500.0
2012-06-01 10:00:00,4.92,4.93,4.89,4.89,29000.0,4.4952,4.5044,4.4678,4.4678,29000.0
2012-06-01 10:30:00,4.89,4.92,4.89,4.89,46000.0,4.4678,4.4952,4.4678,4.4678,46000.0
2012-06-01 11:00:00,4.89,4.9,4.89,4.89,52500.0,4.4678,4.4769,4.4678,4.4678,52500.0
2012-06-01 11:30:00,4.89,4.9,4.89,4.9,19500.0,4.4678,4.4769,4.4678,4.4769,19500.0
2012-06-01 12:00:00,4.9,4.93,4.9,4.92,241500.0,4.4769,4.5044,4.4769,4.4952,241500.0
2012-06-01 12:30:00,4.92,4.93,4.91,4.93,25500.0,4.4952,4.5044,4.4861,4.5044,25500.0
2012-06-01 13:00:00,4.92,4.93,4.9,4.9,21000.0,4.4952,4.5044,4.4769,4.4769,21000.0
2012-06-01 13:30:00,4.9,4.9,4.88,4.88,42500.0,4.4769,4.4769,4.4587,4.4587,42500.0
2012-06-01 14:00:00,4.88,4.9,4.87,4.9,96500.0,4.4587,4.4769,4.4495,4.4769,96500.0
2012-06-01 14:30:00,4.9,4.9,4.88,4.88,65000.0,4.4769,4.4769,4.4587,4.4587,65000.0
2012-06-01 15:00:00,4.88,4.89,4.87,4.88,94000.0,4.4587,4.4678,4.4495,4.4587,94000.0
2012-06-01 15:30:00,4.88,4.88,4.86,4.87,241500.0,4.4587,4.4587,4.4404,4.4495,241500.0
2012-06-04 09:30:00,4.9,4.9,4.77,4.86,200500.0,4.4769,4.4769,4.3582,4.4404,200500.0
2012-06-04 10:00:00,4.86,4.92,4.83,4.91,108000.0,4.4404,4.4952,4.413,4.4861,108000.0
2012-06-04 10:30:00,4.91,4.91,4.89,4.89,48500.0,4.4861,4.4861,4.4678,4.4678,48500.0
2012-06-04 11:00:00,4.9,4.9,4.86,4.86,40500.0,4.4769,4.4769,4.4404,4.4404,40500.0
2012-06-04 11:30:00,4.86,4.87,4.86,4.87,34500.0,4.4404,4.4495,4.4404,4.4495,34500.0
2012-06-04 12:00:00,4.87,4.88,4.85,4.85,34500.0,4.4495,4.4587,4.4313,4.4313,34500.0
2012-06-04 12:30:00,4.85,4.86,4.83,4.84,29500.0,4.4313,4.4404,4.413,4.4221,29500.0
2012-06-04 13:00:00,4.84,4.86,4.84,4.84,25000.0,4.4221,4.4404,4.4221,4.4221,25000.0
2012-06-04 13:30:00,4.84,4.85,4.83,4.84,49000.0,4.4221,4.4313,4.413,4.4221,49000.0
2012-06-04 14:00:00,4.84,4.85,4.82,4.85,140000.0,4.4221,4.4313,4.4038,4.4313,140000.0
2012-06-04 14:30:00,4.85,4.87,4.84,4.86,59500.0,4.4313,4.4495,4.4221,4.4404,59500.0
2012-06-04 15:00:00,4.85,4.86,4.84,4.85,63000.0,4.4313,4.4404,4.4221,4.4313,63000.0
2012-06-04 15:30:00,4.85,4.86,4.83,4.85,180000.0,4.4313,4.4404,4.413,4.4313,180000.0
2012-06-05 09:30:00,4.81,4.84,4.75,4.84,67000.0,4.3947,4.4221,4.3399,4.4221,67000.0
2012-06-05 10:00:00,4.86,4.88,4.84,4.88,35000.0,4.4404,4.4587,4.4221,4.4587,35000.0
2012-06-05 10:30:00,4.88,4.88,4.84,4.84,32000.0,4.4587,4.4587,4.4221,4.4221,32000.0
2012-06-05 11:00:00,4.84,4.88,4.84,4.85,33000.0,4.4221,4.4587,4.4221,4.4313,33000.0
2012-06-05 11:30:00,4.85,4.87,4.82,4.82,57500.0,4.4313,4.4495,4.4038,4.4038,57500.0
2012-06-05 12:00:00,4.82,4.83,4.8,4.83,43000.0,4.4038,4.413,4.3856,4.413,43000.0
2012-06-05 12:30:00,4.84,4.86,4.83,4.83,17500.0,4.4221,4.4404,4.413,4.413,17500.0
2012-06-05 13:00:00,4.83,4.84,4.82,4.84,23500.0,4.413,4.4221,4.4038,4.4221,23500.0
2012-06-05 13:30:00,4.84,4.87,4.84,4.86,19500.0,4.4221,4.4495,4.4221,4.4404,19500.0
2012-06-05 14:00:00,4.86,4.9,4.86,4.9,122000.0,4.4404,4.4769,4.4404,4.4769,122000.0
2012-06-05 14:30:00,4.9,4.91,4.89,4.9,66500.0,4.4769,4.4861,4.4678,4.4769,66500.0
2012-06-05 15:00:00,4.9,4.91,4.89,4.9,117500.0,4.4769,4.4861,4.4678,4.4769,117500.0
2012-06-05 15:30:00,4.9,4.91,4.89,4.91,286000.0,4.4769,4.4861,4.4678,4.4861,286000.0
2012-06-06 09:30:00,4.92,4.97,4.91,4.96,33000.0,4.4952,4.5409,4.4861,4.5318,33000.0
2012-06-06 10:00:00,4.96,4.98,4.96,4.98,26500.0,4.5318,4.55,4.5318,4.55,26500.0
2012-06-06 10:30:00,4.97,5.0,4.97,4.99,26500.0,4.5409,4.5683,4.5409,4.5592,26500.0
2012-06-06 11:00:00,4.99,5.0,4.99,4.99,20500.0,4.5592,4.5683,4.5592,4.5592,20500.0
2012-06-06 11:30:00,4.99,5.0,4.98,4.99,22000.0,4.5592,4.5683,4.55,4.5592,22000.0
2012-06-06 12:00:00,4.99,5.0,4.99,5.0,25500.0,4.5592,4.5683,4.5592,4.5683,25500.0
2012-06-06 12:30:00,5.0,5.0,4.99,4.99,29500.0,4.5683,4.5683,4.5592,4.5592,29500.0
2012-06-06 13:00:00,4.99,5.0,4.99,5.0,39500.0,4.5592,4.5683,4.5592,4.5683,39500.0
2012-06-06 13:30:00,4.99,5.0,4.99,4.99,27000.0,4.5592,4.5683,4.5592,4.5592,27000.0
2012-06-06 14:00:00,5.0,5.0,4.98,4.99,21500.0,4.5683,4.5683,4.55,4.5592,21500.0
2012-06-06 14:30:00,4.99,5.0,4.98,5.0,42500.0,4.5592,4.5683,4.55,4.5683,42500.0
2012-06-06 15:00:00,5.0,5.0,4.98,4.98,99000.0,4.5683,4.5683,4.55,4.55,99000.0
2012-06-06 15:30:00,4.98,5.01,4.98,5.01,210000.0,4.55,4.5774,4.55,4.5774,210000.0
2012-06-07 09:30:00,5.07,5.12,5.04,5.04,196500.0,4.6323,4.6779,4.6049,4.6049,196500.0
2012-06-07 10:00:00,5.04,5.05,5.02,5.03,42500.0,4.6049,4.614,4.5866,4.5957,42500.0
2012-06-07 10:30:00,5.03,5.03,4.99,5.0,41500.0,4.5957,4.5957,4.5592,4.5683,41500.0
2012-06-07 11:00:00,5.0,5.0,4.99,4.99,31500.0,4.5683,4.5683,4.5592,4.5592,31500.0
2012-06-07 11:30:00,4.99,5.02,4.99,5.01,53000.0,4.5592,4.5866,4.5592,4.5774,53000.0
2012-06-07 12:00:00,5.01,5.02,5.0,5.01,34000.0,4.5774,4.5866,4.5683,4.5774,34000.0
2012-06-07 12:30:00,5.01,5.02,5.01,5.01,15000.0,4.5774,4.5866,4.5774,4.5774,15000.0
2012-06-07 13:00:00,5.01,5.04,5.01,5.03,18000.0,4.5774,4.6049,4.5774,4.5957,18000.0
2012-06-07 13:30:00,5.03,5.03,4.99,5.0,137000.0,4.5957,4.5957,4.5592,4.5683,137000.0
2012-06-07 14:00:00,5.0,5.0,4.99,4.99,33000.0,4.5683,4.5683,4.5592,4.5592,33000.0
2012-06-07 14:30:00,4.99,4.99,4.97,4.97,34500.0,4.5592,4.5592,4.5409,4.5409,34500.0
2012-06-07 15:00:00,4.98,4.98,4.95,4.96,61000.0,4.55,4.55,4.5226,4.5318,61000.0
2012-06-07 15:30:00,4.96,4.96,4.92,4.92,358500.0,4.5318,4.5318,4.4952,4.4952,358500.0
2012-06-08 09:30:00,4.91,4.93,4.84,4.89,112000.0,4.4861,4.5044,4.4221,4.4678,112000.0
2012-06-08 10:00:00,4.89,4.93,4.88,4.92,247500.0,4.4678,4.5044,4.4587,4.4952,247500.0
2012-06-08 10:30:00,4.92,4.97,4.92,4.96,116000.0,4.4952,4.5409,4.4952,4.5318,116000.0
2012-06-08 11:00:00,4.96,4.96,4.94,4.96,126000.0,4.5318,4.5318,4.5135,4.5318,126000.0
2012-06-08 11:30:00,4.96,5.0,4.96,4.99,86000.0,4.5318,4.5683,4.5318,4.5592,86000.0
2012-06-08 12:00:00,4.99,4.99,4.98,4.99,68000.0,4.5592,4.5592,4.55,4.5592,68000.0
2012-06-08 12:30:00,4.99,5.0,4.99,5.0,83000.0,4.5592,4.5683,4.5592,4.5683,83000.0
2012-06-08 13:00:00,5.0,5.0,4.97,4.98,226000.0,4.5683,4.5683,4.5409,4.55,226000.0
2012-06-08 13:30:00,4.98,5.0,4.98,5.0,92500.0,4.55,4.5683,4.55,4.5683,92500.0
2012-06-08 14:00:00,5.0,5.0,4.99,4.99,123000.0,4.5683,4.5683,4.5592,4.5592,123000.0
2012-06-08 14:30:00,4.99,5.0,4.99,5.0,125000.0,4.5592,4.5683,4.5592,4.5683,125000.0
2012-06-08 15:00:00,5.0,5.03,4.99,5.02,117000.0,4.5683,4.5957,4.5592,4.5866,117000.0
2012-06-08 15:30:00,5.02,5.04,5.02,5.03,287000.0,4.5866,4.6049,4.5866,4.5957,287000.0
2012-06-11 09:30:00,5.1,5.1,5.03,5.03,150500.0,4.6597,4.6597,4.5957,4.5957,150500.0
2012-06-11 10:00:00,5.04,5.06,5.03,5.05,62000.0,4.6049,4.6231,4.5957,4.614,62000.0
2012-06-11 10:30:00,5.05,5.07,5.03,5.05,104000.0,4.614,4.6323,4.5957,4.614,104000.0
2012-06-11 11:00:00,5.05,5.07,5.04,5.07,50500.0,4.614,4.6323,4.6049,4.6323,50500.0
2012-06-11 11:30:00,5.07,5.07,5.04,5.06,54500.0,4.6323,4.6323,4.6049,4.6231,54500.0
2012-06-11 12:00:00,5.06,5.06,5.04,5.05,47500.0,4.6231,4.6231,4.6049,4.614,47500.0
2012-06-11 12:30:00,5.06,5.06,5.05,5.05,42000.0,4.6231,4.6231,4.614,4.614,42000.0
2012-06-11 13:00:00,5.05,5.08,5.05,5.07,59500.0,4.614,4.6414,4.614,4.6323,59500.0
2012-06-11 13:30:00,5.07,5.07,5.05,5.05,70000.0,4.6323,4.6323,4.614,4.614,70000.0
2012-06-11 14:00:00,5.04,5.05,5.02,5.03,55500.0,4.6049,4.614,4.5866,4.5957,55500.0
2012-06-11 14:30:00,5.03,5.03,5.02,5.03,59500.0,4.5957,4.5957,4.5866,4.5957,59500.0
2012-06-11 15:00:00,5.03,5.04,4.99,5.0,98000.0,4.5957,4.6049,4.5592,4.5683,98000.0
2012-06-11 15:30:00,5.0,5.01,4.95,4.95,284000.0,4.5683,4.5774,4.5226,4.5226,284000.0
2012-06-12 09:30:00,4.98,4.99,4.96,4.97,51500.0,4.55,4.5592,4.5318,4.5409,51500.0
2012-06-12 10:00:00,4.98,4.99,4.94,4.95,24000.0,4.55,4.5592,4.5135,4.5226,24000.0
2012-06-12 10:30:00,4.94,4.94,4.92,4.94,30500.0,4.5135,4.5135,4.4952,4.5135,30500.0
2012-06-12 11:00:00,4.93,4.98,4.93,4.98,37500.0,4.5044,4.55,4.5044,4.55,37500.0
2012-06-12 11:30:00,4.98,4.98,4.97,4.97,28500.0,4.55,4.55,4.5409,4.5409,28500.0
2012-06-12 12:00:00,4.97,4.97,4.95,4.97,27500.0,4.5409,4.5409,4.5226,4.5409,27500.0
2012-06-12 12:30:00,4.96,4.96,4.96,4.96,13000.0,4.5318,4.5318,4.5318,4.5318,13000.0
2012-06-12 13:00:00,4.97,4.98,4.96,4.98,21000.0,4.5409,4.55,4.5318,4.55,21000.0
2012-06-12 13:30:00,4.98,4.99,4.97,4.97,20000.0,4.55,4.5592,4.5409,4.5409,20000.0
2012-06-12 14:00:00,4.97,4.98,4.96,4.97,23500.0,4.5409,4.55,4.5318,4.5409,23500.0
2012-06-12 14:30:00,4.98,4.99,4.98,4.99,30000.0,4.55,4.5592,4.55,4.5592,30000.0
2012-06-12 15:00:00,4.99,5.0,4.98,4.99,40500.0,4.5592,4.5683,4.55,4.5592,40500.0
2012-06-12 15:30:00,4.99,5.0,4.98,5.0,145000.0,4.5592,4.5683,4.55,4.5683,145000.0
2012-06-13 09:30:00,5.01,5.05,4.97,4.98,52500.0,4.5774,4.614,4.5409,4.55,52500.0
2012-06-13 10:00:00,4.98,4.99,4.96,4.96,53000.0,4.55,4.5592,4.5318,4.5318,53000.0
2012-06-13 10:30:00,4.97,4.99,4.97,4.99,55500.0,4.5409,4.5592,4.5409,4.5592,55500.0
2012-06-13 11:00:00,5.0,5.01,4.98,5.0,20500.0,4.5683,4.5774,4.55,4.5683,20500.0
2012-06-13 11:30:00,5.0,5.01,4.97,4.98,25000.0,4.5683,4.5774,4.5409,4.55,25000.0
2012-06-13 12:00:00,4.98,4.98,4.97,4.97,44000.0,4.55,4.55,4.5409,4.5409,44000.0
2012-06-13 12:30:00,4.97,5.02,4.97,5.02,25500.0,4.5409,4.5866,4.5409,4.5866,25500.0
2012-06-13 13:00:00,5.02,5.02,5.0,5.01,15000.0,4.5866,4.5866,4.5683,4.5774,15000.0
2012-06-13 13:30:00,5.01,5.02,4.99,4.99,23000.0,4.5774,4.5866,4.5592,4.5592,23000.0
2012-06-13 14:00:00,4.98,4.98,4.97,4.97,24500.0,4.55,4.55,4.5409,4.5409,24500.0
2012-06-13 14:30:00,4.97,4.97,4.94,4.95,47000.0,4.5409,4.5409,4.5135,4.5226,47000.0
2012-06-13 15:00:00,4.94,4.95,4.9,4.91,76000.0,4.5135,4.5226,4.4769,4.4861,76000.0
2012-06-13 15:30:00,4.9,4.92,4.9,4.92,222500.0,4.4769,4.4952,4.4769,4.4952,222500.0
2012-06-14 09:30:00,4.92,4.94,4.89,4.94,33500.0,4.4952,4.5135,4.4678,4.5135,33500.0
2012-06-14 10:00:00,4.95,4.96,4.94,4.96,31500.0,4.5226,4.5318,4.5135,4.5318,31500.0
2012-06-14 10:30:00,4.96,4.98,4.96,4.97,19000.0,4.5318,4.55,4.5318,4.5409,19000.0
2012-06-14 11:00:00,4.97,4.98,4.97,4.98,22500.0,4.5409,4.55,4.5409,4.55,22500.0
2012-06-14 11:30:00,4.98,4.99,4.97,4.97,22000.0,4.55,4.5592,4.5409,4.5409,22000.0
2012-06-14 12:00:00,4.98,4.98,4.97,4.98,24500.0,4.55,4.55,4.5409,4.55,24500.0
2012-06-14 12:30:00,4.98,4.99,4.97,4.98,135000.0,4.55,4.5592,4.5409,4.55,135000.0
2012-06-14 13:00:00,4.97,4.98,4.97,4.97,69500.0,4.5409,4.55,4.5409,4.5409,69500.0
2012-06-14 13:30:00,4.97,4.99,4.97,4.99,32500.0,4.5409,4.5592,4.5409,4.5592,32500.0
2012-06-14 14:00:00,4.98,4.99,4.98,4.99,66000.0,4.55,4.5592,4.55,4.5592,66000.0
2012-06-14 14:30:00,4.99,5.0,4.98,4.99,149500.0,4.5592,4.5683,4.55,4.5592,149500.0
2012-06-14 15:00:00,4.99,5.05,4.99,5.0,116500.0,4.5592,4.614,4.5592,4.5683,116500.0
2012-06-14 15:30:00,5.0,5.03,5.0,5.02,242500.0,4.5683,4.5957,4.5683,4.5866,242500.0
2012-06-15 09:30:00,5.0,5.07,5.0,5.06,670500.0,4.5683,4.6323,4.5683,4.6231,670500.0
2012-06-15 10:00:00,5.06,5.07,5.05,5.05,39500.0,4.6231,4.6323,4.614,4.614,39500.0
2012-06-15 10:30:00,5.05,5.07,5.05,5.06,27000.0,4.614,4.6323,4.614,4.6231,27000.0
2012-06-15 11:00:00,5.07,5.1,5.06,5.1,133000.0,4.6323,4.6597,4.6231,4.6597,133000.0
2012-06-15 11:30:00,5.1,5.12,5.08,5.08,151000.0,4.6597,4.6779,4.6414,4.6414,151000.0
2012-06-15 12:00:00,5.09,5.09,5.07,5.08,31000.0,4.6505,4.6505,4.6323,4.6414,31000.0
2012-06-15 12:30:00,5.08,5.08,5.07,5.07,28000.0,4.6414,4.6414,4.6323,4.6323,28000.0
2012-06-15 13:00:00,5.07,5.09,5.07,5.07,34500.0,4.6323,4.6505,4.6323,4.6323,34500.0
2012-06-15 13:30:00,5.07,5.09,5.06,5.09,47500.0,4.6323,4.6505,4.6231,4.6505,47500.0
2012-06-15 14:00:00,5.09,5.11,5.09,5.1,53000.0,4.6505,4.6688,4.6505,4.6597,53000.0
2012-06-15 14:30:00,5.1,5.12,5.07,5.07,80500.0,4.6597,4.6779,4.6323,4.6323,80500.0
2012-06-15 15:00:00,5.07,5.09,5.07,5.07,82000.0,4.6323,4.6505,4.6323,4.6323,82000.0
2012-06-15 15:30:00,5.07,5.08,5.07,5.07,361500.0,4.6323,4.6414,4.6323,4.6323,361500.0
2012-06-18 09:30:00,5.03,5.07,5.01,5.06,61000.0,4.5957,4.6323,4.5774,4.6231,61000.0
2012-06-18 10:00:00,5.06,5.1,5.05,5.1,107000.0,4.6231,4.6597,4.614,4.6597,107000.0
2012-06-18 10:30:00,5.09,5.13,5.09,5.11,26500.0,4.6505,4.6871,4.6505,4.6688,26500.0
2012-06-18 11:00:00,5.11,5.13,5.1,5.12,197500.0,4.6688,4.6871,4.6597,4.6779,197500.0
2012-06-18 11:30:00,5.12,5.13,5.1,5.13,67500.0,4.6779,4.6871,4.6597,4.6871,67500.0
2012-06-18 12:00:00,5.13,5.15,5.13,5.14,74500.0,4.6871,4.7054,4.6871,4.6962,74500.0
2012-06-18 12:30:00,5.15,5.15,5.12,5.12,37000.0,4.7054,4.7054,4.6779,4.6779,37000.0
2012-06-18 13:00:00,5.13,5.15,5.13,5.14,49000.0,4.6871,4.7054,4.6871,4.6962,49000.0
2012-06-18 13:30:00,5.15,5.15,5.14,5.15,30500.0,4.7054,4.7054,4.6962,4.7054,30500.0
2012-06-18 14:00:00,5.15,5.18,5.14,5.16,93000.0,4.7054,4.7328,4.6962,4.7145,93000.0
2012-06-18 14:30:00,5.16,5.18,5.16,5.18,186000.0,4.7145,4.7328,4.7145,4.7328,186000.0
2012-06-18 15:00:00,5.18,5.19,5.15,5.15,150000.0,4.7328,4.7419,4.7054,4.7054,150000.0
2012-06-18 15:30:00,5.15,5.17,5.13,5.13,276500.0,4.7054,4.7236,4.6871,4.6871,276500.0
2012-06-19 09:30:00,5.15,5.19,5.14,5.18,81500.0,4.7054,4.7419,4.6962,4.7328,81500.0
2012-06-19 10:00:00,5.18,5.26,5.18,5.26,135000.0,4.7328,4.8059,4.7328,4.8059,135000.0
2012-06-19 10:30:00,5.26,5.28,5.23,5.26,64000.0,4.8059,4.8241,4.7784,4.8059,64000.0
2012-06-19 11:00:00,5.26,5.26,5.21,5.23,86000.0,4.8059,4.8059,4.7602,4.7784,86000.0
2012-06-19 11:30:00,5.23,5.27,5.23,5.27,74500.0,4.7784,4.815,4.7784,4.815,74500.0
2012-06-19 12:00:00,5.27,5.28,5.26,5.27,236500.0,4.815,4.8241,4.8059,4.815,236500.0
2012-06-19 12:30:00,5.26,5.3,5.26,5.29,89000.0,4.8059,4.8424,4.8059,4.8333,89000.0
2012-06-19 13:00:00,5.28,5.32,5.28,5.32,99000.0,4.8241,4.8607,4.8241,4.8607,99000.0
2012-06-19 13:30:00,5.32,5.33,5.29,5.3,58000.0,4.8607,4.8698,4.8333,4.8424,58000.0
2012-06-19 14:00:00,5.3,5.31,5.29,5.3,54500.0,4.8424,4.8515,4.8333,4.8424,54500.0
2012-06-19 14:30:00,5.3,5.3,5.28,5.3,116000.0,4.8424,4.8424,4.8241,4.8424,116000.0
2012-06-19 15:00:00,5.3,5.31,5.28,5.29,169500.0,4.8424,4.8515,4.8241,4.8333,169500.0
2012-06-19 15:30:00,5.3,5.3,5.28,5.3,348500.0,4.8424,4.8424,4.8241,4.8424,348500.0
2012-06-20 09:30:00,5.28,5.29,5.26,5.28,112500.0,4.8241,4.8333,4.8059,4.8241,112500.0
2012-06-20 10:00:00,5.28,5.32,5.28,5.32,106000.0,4.8241,4.8607,4.8241,4.8607,106000.0
2012-06-20 10:30:00,5.31,5.33,5.3,5.33,76000.0,4.8515,4.8698,4.8424,4.8698,76000.0
2012-06-20 11:00:00,5.33,5.37,5.32,5.37,273500.0,4.8698,4.9064,4.8607,4.9064,273500.0
2012-06-20 11:30:00,5.37,5.39,5.37,5.38,116000.0,4.9064,4.9246,4.9064,4.9155,116000.0
2012-06-20 12:00:00,5.38,5.4,5.37,5.38,150500.0,4.9155,4.9338,4.9064,4.9155,150500.0
2012-06-20 12:30:00,5.38,5.42,5.35,5.42,193500.0,4.9155,4.952,4.8881,4.952,193500.0
2012-06-20 13:00:00,5.42,5.45,5.4,5.41,156500.0,4.952,4.9795,4.9338,4.9429,156500.0
2012-06-20 13:30:00,5.41,5.44,5.41,5.44,104000.0,4.9429,4.9703,4.9429,4.9703,104000.0
2012-06-20 14:00:00,5.44,5.45,5.41,5.44,428500.0,4.9703,4.9795,4.9429,4.9703,428500.0
2012-06-20 14:30:00,5.44,5.47,5.43,5.46,240500.0,4.9703,4.9977,4.9612,4.9886,240500.0
2012-06-20 15:00:00,5.46,5.46,5.44,5.46,250500.0,4.9886,4.9886,4.9703,4.9886,250500.0
2012-06-20 15:30:00,5.46,5.48,5.45,5.47,526000.0,4.9886,5.0069,4.9795,4.9977,526000.0
2012-06-21 09:30:00,5.44,5.46,5.42,5.43,123500.0,4.9703,4.9886,4.952,4.9612,123500.0
2012-06-21 10:00:00,5.42,5.42,5.4,5.42,104000.0,4.952,4.952,4.9338,4.952,104000.0
2012-06-21 10:30:00,5.42,5.46,5.42,5.45,178500.0,4.952,4.9886,4.952,4.9795,178500.0
2012-06-21 11:00:00,5.44,5.44,5.41,5.41,138500.0,4.9703,4.9703,4.9429,4.9429,138500.0
2012-06-21 11:30:00,5.41,5.42,5.4,5.4,92000.0,4.9429,4.952,4.9338,4.9338,92000.0
2012-06-21 12:00:00,5.4,5.42,5.4,5.41,107500.0,4.9338,4.952,4.9338,4.9429,107500.0
2012-06-21 12:30:00,5.4,5.41,5.4,5.41,118500.0,4.9338,4.9429,4.9338,4.9429,118500.0
2012-06-21 13:00:00,5.4,5.41,5.39,5.4,118000.0,4.9338,4.9429,4.9246,4.9338,118000.0
2012-06-21 13:30:00,5.4,5.41,5.32,5.38,743500.0,4.9338,4.9429,4.8607,4.9155,743500.0
2012-06-21 14:00:00,5.38,5.38,5.37,5.38,173500.0,4.9155,4.9155,4.9064,4.9155,173500.0
2012-06-21 14:30:00,5.37,5.37,5.33,5.36,213500.0,4.9064,4.9064,4.8698,4.8972,213500.0
2012-06-21 15:00:00,5.36,5.36,5.32,5.34,338500.0,4.8972,4.8972,4.8607,4.879,338500.0
2012-06-21 15:30:00,5.35,5.36,5.33,5.35,743000.0,4.8881,4.8972,4.8698,4.8881,743000.0
2012-06-22 09:30:00,5.39,5.39,5.36,5.36,129000.0,4.9246,4.9246,4.8972,4.8972,129000.0
2012-06-22 10:00:00,5.36,5.37,5.34,5.35,65000.0,4.8972,4.9064,4.879,4.8881,65000.0
2012-06-22 10:30:00,5.35,5.36,5.35,5.35,39000.0,4.8881,4.8972,4.8881,4.8881,39000.0
2012-06-22 11:00:00,5.35,5.37,5.35,5.36,50500.0,4.8881,4.9064,4.8881,4.8972,50500.0
2012-06-22 11:30:00,5.36,5.37,5.35,5.36,87500.0,4.8972,4.9064,4.8881,4.8972,87500.0
2012-06-22 12:00:00,5.36,5.36,5.32,5.32,209000.0,4.8972,4.8972,4.8607,4.8607,209000.0
2012-06-22 12:30:00,5.32,5.32,5.27,5.27,229000.0,4.8607,4.8607,4.815,4.815,229000.0
2012-06-22 13:00:00,5.27,5.28,5.23,5.23,227000.0,4.815,4.8241,4.7784,4.7784,227000.0
2012-06-22 13:30:00,5.23,5.23,5.2,5.22,319000.0,4.7784,4.7784,4.751,4.7693,319000.0
2012-06-22 14:00:00,5.22,5.23,5.17,5.17,207000.0,4.7693,4.7784,4.7236,4.7236,207000.0
2012-06-22 14:30:00,5.18,5.18,5.14,5.15,234000.0,4.7328,4.7328,4.6962,4.7054,234000.0
2012-06-22 15:00:00,5.15,5.18,5.14,5.16,272500.0,4.7054,4.7328,4.6962,4.7145,272500.0
2012-06-22 15:30:00,5.16,5.18,5.14,5.15,826500.0,4.7145,4.7328,4.6962,4.7054,826500.0
2012-06-25 09:30:00,5.06,5.1,4.98,4.99,266000.0,4.6231,4.6597,4.55,4.5592,266000.0
2012-06-25 10:00:00,4.99,5.0,4.92,4.94,297500.0,4.5592,4.5683,4.4952,4.5135,297500.0
2012-06-25 10:30:00,4.94,4.95,4.89,4.91,256500.0,4.5135,4.5226,4.4678,4.4861,256500.0
2012-06-25 11:00:00,4.9,4.93,4.9,4.92,93500.0,4.4769,4.5044,4.4769,4.4952,93500.0
2012-06-25 11:30:00,4.92,4.92,4.87,4.9,161000.0,4.4952,4.4952,4.4495,4.4769,161000.0
2012-06-25 12:00:00,4.9,4.95,4.9,4.95,48500.0,4.4769,4.5226,4.4769,4.5226,48500.0
2012-06-25 12:30:00,4.95,4.98,4.95,4.96,54500.0,4.5226,4.55,4.5226,4.5318,54500.0
2012-06-25 13:00:00,4.96,4.99,4.96,4.98,62500.0,4.5318,4.5592,4.5318,4.55,62500.0
2012-06-25 13:30:00,4.99,5.0,4.98,4.99,51000.0,4.5592,4.5683,4.55,4.5592,51000.0
2012-06-25 14:00:00,4.99,5.01,4.99,5.01,56000.0,4.5592,4.5774,4.5592,4.5774,56000.0
2012-06-25 14:30:00,5.0,5.01,4.99,4.99,74000.0,4.5683,4.5774,4.5592,4.5592,74000.0
2012-06-25 15:00:00,5.0,5.0,4.98,4.98,198000.0,4.5683,4.5683,4.55,4.55,198000.0
2012-06-25 15:30:00,4.99,4.99,4.95,4.96,427500.0,4.5592,4.5592,4.5226,4.5318,427500.0
2012-06-26 09:30:00,4.95,4.96,4.91,4.93,139500.0,4.5226,4.5318,4.4861,4.5044,139500.0
2012-06-26 10:00:00,4.93,4.96,4.93,4.94,89500.0,4.5044,4.5318,4.5044,4.5135,89500.0
2012-06-26 10:30:00,4.94,4.94,4.92,4.94,158000.0,4.5135,4.5135,4.4952,4.5135,158000.0
2012-06-26 11:00:00,4.94,4.95,4.93,4.94,199000.0,4.5135,4.5226,4.5044,4.5135,199000.0
2012-06-26 11:30:00,4.95,4.99,4.94,4.99,218000.0,4.5226,4.5592,4.5135,4.5592,218000.0
2012-06-26 12:00:00,4.98,5.0,4.98,4.99,62500.0,4.55,4.5683,4.55,4.5592,62500.0
2012-06-26 12:30:00,4.99,5.01,4.99,5.01,31500.0,4.5592,4.5774,4.5592,4.5774,31500.0
2012-06-26 13:00:00,5.0,5.01,5.0,5.0,46500.0,4.5683,4.5774,4.5683,4.5683,46500.0
2012-06-26 13:30:00,5.0,5.01,5.0,5.0,35500.0,4.5683,4.5774,4.5683,4.5683,35500.0
2012-06-26 14:00:00,5.0,5.03,5.0,5.03,87500.0,4.5683,4.5957,4.5683,4.5957,87500.0
2012-06-26 14:30:00,5.02,5.02,5.0,5.0,63500.0,4.5866,4.5866,4.5683,4.5683,63500.0
2012-06-26 15:00:00,5.0,5.02,5.0,5.01,120000.0,4.5683,4.5866,4.5683,4.5774,120000.0
2012-06-26 15:30:00,5.01,5.02,5.0,5.0,229500.0,4.5774,4.5866,4.5683,4.5683,229500.0
2012-06-27 09:30:00,4.99,5.02,4.98,4.99,38500.0,4.5592,4.5866,4.55,4.5592,38500.0
2012-06-27 10:00:00,5.0,5.03,5.0,5.02,73000.0,4.5683,4.5957,4.5683,4.5866,73000.0
2012-06-27 10:30:00,5.02,5.02,5.0,5.01,64000.0,4.5866,4.5866,4.5683,4.5774,64000.0
2012-06-27 11:00:00,5.0,5.01,4.99,5.0,43500.0,4.5683,4.5774,4.5592,4.5683,43500.0
2012-06-27 11:30:00,5.01,5.03,5.01,5.01,46500.0,4.5774,4.5957,4.5774,4.5774,46500.0
2012-06-27 12:00:00,5.01,5.03,5.01,5.03,68000.0,4.5774,4.5957,4.5774,4.5957,68000.0
2012-06-27 12:30:00,5.03,5.03,5.0,5.0,70500.0,4.5957,4.5957,4.5683,4.5683,70500.0
2012-06-27 13:00:00,5.0,5.02,5.0,5.01,65500.0,4.5683,4.5866,4.5683,4.5774,65500.0
2012-06-27 13:30:00,5.0,5.0,5.0,5.0,113000.0,4.5683,4.5683,4.5683,4.5683,113000.0
2012-06-27 14:00:00,5.0,5.02,5.0,5.02,40000.0,4.5683,4.5866,4.5683,4.5866,40000.0
2012-06-27 14:30:00,5.02,5.02,5.01,5.01,83500.0,4.5866,4.5866,4.5774,4.5774,83500.0
2012-06-27 15:00:00,5.02,5.04,5.02,5.04,97000.0,4.5866,4.6049,4.5866,4.6049,97000.0
2012-06-27 15:30:00,5.03,5.06,5.03,5.05,344000.0,4.5957,4.6231,4.5957,4.614,344000.0
2012-06-28 09:30:00,5.0,5.03,4.99,4.99,141000.0,4.5683,4.5957,4.5592,4.5592,141000.0
2012-06-28 10:00:00,5.0,5.01,4.97,4.97,61000.0,4.5683,4.5774,4.5409,4.5409,61000.0
2012-06-28 10:30:00,4.97,4.98,4.94,4.97,67000.0,4.5409,4.55,4.5135,4.5409,67000.0
2012-06-28 11:00:00,4.97,4.98,4.96,4.97,32000.0,4.5409,4.55,4.5318,4.5409,32000.0
2012-06-28 11:30:00,4.96,4.99,4.96,4.99,112000.0,4.5318,4.5592,4.5318,4.5592,112000.0
2012-06-28 12:00:00,4.99,4.99,4.97,4.97,70000.0,4.5592,4.5592,4.5409,4.5409,70000.0
2012-06-28 12:30:00,4.97,4.99,4.97,4.99,110500.0,4.5409,4.5592,4.5409,4.5592,110500.0
2012-06-28 13:00:00,4.99,5.0,4.98,5.0,43000.0,4.5592,4.5683,4.55,4.5683,43000.0
2012-06-28 13:30:00,5.0,5.0,4.97,4.98,52500.0,4.5683,4.5683,4.5409,4.55,52500.0
2012-06-28 14:00:00,4.97,4.98,4.97,4.98,60500.0,4.5409,4.55,4.5409,4.55,60500.0
2012-06-28 14:30:00,4.98,4.99,4.98,4.98,74500.0,4.55,4.5592,4.55,4.55,74500.0
2012-06-28 15:00:00,4.98,4.99,4.98,4.99,129000.0,4.55,4.5592,4.55,4.5592,129000.0
2012-06-28 15:30:00,4.99,5.05,4.99,5.05,366500.0,4.5592,4.614,4.5592,4.614,366500.0
2012-06-29 09:30:00,5.16,5.17,5.12,5.15,103000.0,4.7145,4.7236,4.6779,4.7054,103000.0
2012-06-29 10:00:00,5.16,5.19,5.15,5.18,48500.0,4.7145,4.7419,4.7054,4.7328,48500.0
2012-06-29 10:30:00,5.18,5.19,5.18,5.19,162000.0,4.7328,4.7419,4.7328,4.7419,162000.0
2012-06-29 11:00:00,5.19,5.21,5.18,5.21,156500.0,4.7419,4.7602,4.7328,4.7602,156500.0
2012-06-29 11:30:00,5.2,5.21,5.2,5.2,80500.0,4.751,4.7602,4.751,4.751,80500.0
2012-06-29 12:00:00,5.2,5.21,5.19,5.2,68500.0,4.751,4.7602,4.7419,4.751,68500.0
2012-06-29 12:30:00,5.21,5.21,5.19,5.21,51500.0,4.7602,4.7602,4.7419,4.7602,51500.0
2012-06-29 13:00:00,5.2,5.21,5.2,5.2,84000.0,4.751,4.7602,4.751,4.751,84000.0
2012-06-29 13:30:00,5.2,5.22,5.2,5.22,105500.0,4.751,4.7693,4.751,4.7693,105500.0
2012-06-29 14:00:00,5.21,5.23,5.2,5.22,78000.0,4.7602,4.7784,4.751,4.7693,78000.0
2012-06-29 14:30:00,5.22,5.22,5.2,5.21,75000.0,4.7693,4.7693,4.751,4.7602,75000.0
2012-06-29 15:00:00,5.21,5.21,5.2,5.21,152000.0,4.7602,4.7602,4.751,4.7602,152000.0
2012-06-29 15:30:00,5.21,5.22,5.19,5.22,296000.0,4.7602,4.7693,4.7419,4.7693,296000.0
2012-07-02 09:30:00,5.22,5.27,5.22,5.23,163000.0,4.7693,4.815,4.7693,4.7784,163000.0
2012-07-02 10:00:00,5.23,5.25,5.2,5.24,67000.0,4.7784,4.7967,4.751,4.7876,67000.0
2012-07-02 10:30:00,5.23,5.26,5.21,5.25,69000.0,4.7784,4.8059,4.7602,4.7967,69000.0
2012-07-02 11:00:00,5.25,5.25,5.22,5.22,39000.0,4.7967,4.7967,4.7693,4.7693,39000.0
2012-07-02 11:30:00,5.21,5.23,5.21,5.21,35000.0,4.7602,4.7784,4.7602,4.7602,35000.0
2012-07-02 12:00:00,5.21,5.22,5.2,5.22,65500.0,4.7602,4.7693,4.751,4.7693,65500.0
2012-07-02 12:30:00,5.22,5.24,5.21,5.24,78500.0,4.7693,4.7876,4.7602,4.7876,78500.0
2012-07-02 13:00:00,5.24,5.24,5.24,5.24,39000.0,4.7876,4.7876,4.7876,4.7876,39000.0
2012-07-02 13:30:00,5.24,5.25,5.23,5.23,158500.0,4.7876,4.7967,4.7784,4.7784,158500.0
2012-07-02 14:00:00,5.23,5.25,5.22,5.25,63500.0,4.7784,4.7967,4.7693,4.7967,63500.0
2012-07-02 14:30:00,5.25,5.25,5.24,5.24,50500.0,4.7967,4.7967,4.7876,4.7876,50500.0
2012-07-02 15:00:00,5.24,5.25,5.23,5.24,111000.0,4.7876,4.7967,4.7784,4.7876,111000.0
2012-07-02 15:30:00,5.24,5.29,5.24,5.29,271500.0,4.7876,4.8333,4.7876,4.8333,271500.0
2012-07-03 09:30:00,5.28,5.3,5.26,5.3,54000.0,4.8241,4.8424,4.8059,4.8424,54000.0
2012-07-03 10:00:00,5.3,5.33,5.3,5.32,43000.0,4.8424,4.8698,4.8424,4.8607,43000.0
2012-07-03 10:30:00,5.33,5.36,5.33,5.35,159500.0,4.8698,4.8972,4.8698,4.8881,159500.0
2012-07-03 11:00:00,5.35,5.38,5.35,5.38,94500.0,4.8881,4.9155,4.8881,4.9155,94500.0
2012-07-03 11:30:00,5.38,5.42,5.38,5.41,172500.0,4.9155,4.952,4.9155,4.9429,172500.0
2012-07-03 12:00:00,5.41,5.41,5.38,5.39,79500.0,4.9429,4.9429,4.9155,4.9246,79500.0
2012-07-03 12:30:00,5.38,5.42,5.37,5.41,269000.0,4.9155,4.952,4.9064,4.9429,269000.0
2012-07-05 09:30:00,5.38,5.43,5.35,5.42,248000.0,4.9155,4.9612,4.8881,4.952,248000.0
2012-07-05 10:00:00,5.42,5.44,5.42,5.44,73000.0,4.952,4.9703,4.952,4.9703,73000.0
2012-07-05 10:30:00,5.44,5.46,5.44,5.45,43000.0,4.9703,4.9886,4.9703,4.9795,43000.0
2012-07-05 11:00:00,5.45,5.46,5.44,5.45,71000.0,4.9795,4.9886,4.9703,4.9795,71000.0
2012-07-05 11:30:00,5.45,5.47,5.44,5.46,53000.0,4.9795,4.9977,4.9703,4.9886,53000.0
2012-07-05 12:00:00,5.46,5.47,5.46,5.47,77000.0,4.9886,4.9977,4.9886,4.9977,77000.0
2012-07-05 12:30:00,5.47,5.48,5.46,5.46,138000.0,4.9977,5.0069,4.9886,4.9886,138000.0
2012-07-05 13:00:00,5.46,5.49,5.46,5.49,75000.0,4.9886,5.016,4.9886,5.016,75000.0
2012-07-05 13:30:00,5.49,5.49,5.47,5.48,117500.0,5.016,5.016,4.9977,5.0069,117500.0
2012-07-05 14:00:00,5.49,5.49,5.46,5.47,68000.0,5.016,5.016,4.9886,4.9977,68000.0
2012-07-05 14:30:00,5.47,5.48,5.46,5.47,84500.0,4.9977,5.0069,4.9886,4.9977,84500.0
2012-07-05 15:00:00,5.47,5.47,5.46,5.47,128000.0,4.9977,4.9977,4.9886,4.9977,128000.0
2012-07-05 15:30:00,5.47,5.47,5.46,5.47,277000.0,4.9977,4.9977,4.9886,4.9977,277000.0
2012-07-06 09:30:00,5.46,5.5,5.39,5.48,354500.0,4.9886,5.0251,4.9246,5.0069,354500.0
2012-07-06 10:00:00,5.48,5.48,5.44,5.44,231500.0,5.0069,5.0069,4.9703,4.9703,231500.0
2012-07-06 10:30:00,5.44,5.44,5.41,5.41,106000.0,4.9703,4.9703,4.9429,4.9429,106000.0
2012-07-06 11:00:00,5.4,5.43,5.4,5.43,37000.0,4.9338,4.9612,4.9338,4.9612,37000.0
2012-07-06 11:30:00,5.43,5.43,5.42,5.43,33000.0,4.9612,4.9612,4.952,4.9612,33000.0
2012-07-06 12:00:00,5.43,5.44,5.43,5.43,57500.0,4.9612,4.9703,4.9612,4.9612,57500.0
2012-07-06 12:30:00,5.43,5.45,5.43,5.44,34000.0,4.9612,4.9795,4.9612,4.9703,34000.0
2012-07-06 13:00:00,5.44,5.44,5.43,5.43,46000.0,4.9703,4.9703,4.9612,4.9612,46000.0
2012-07-06 13:30:00,5.43,5.44,5.42,5.43,104500.0,4.9612,4.9703,4.952,4.9612,104500.0
2012-07-06 14:00:00,5.43,5.44,5.43,5.44,61000.0,4.9612,4.9703,4.9612,4.9703,61000.0
2012-07-06 14:30:00,5.44,5.45,5.44,5.44,55500.0,4.9703,4.9795,4.9703,4.9703,55500.0
2012-07-06 15:00:00,5.44,5.45,5.44,5.45,156000.0,4.9703,4.9795,4.9703,4.9795,156000.0
2012-07-06 15:30:00,5.45,5.48,5.45,5.46,258500.0,4.9795,5.0069,4.9795,4.9886,258500.0
2012-07-09 09:30:00,5.43,5.46,5.4,5.43,228500.0,4.9612,4.9886,4.9338,4.9612,228500.0
2012-07-09 10:00:00,5.43,5.45,5.42,5.45,669000.0,4.9612,4.9795,4.952,4.9795,669000.0
2012-07-09 10:30:00,5.45,5.49,5.44,5.49,37500.0,4.9795,5.016,4.9703,5.016,37500.0
2012-07-09 11:00:00,5.48,5.5,5.48,5.5,61500.0,5.0069,5.0251,5.0069,5.0251,61500.0
2012-07-09 11:30:00,5.49,5.5,5.48,5.48,36000.0,5.016,5.0251,5.0069,5.0069,36000.0
2012-07-09 12:00:00,5.48,5.49,5.46,5.49,52000.0,5.0069,5.016,4.9886,5.016,52000.0
2012-07-09 12:30:00,5.49,5.5,5.48,5.49,55000.0,5.016,5.0251,5.0069,5.016,55000.0
2012-07-09 13:00:00,5.49,5.5,5.48,5.5,65000.0,5.016,5.0251,5.0069,5.0251,65000.0
2012-07-09 13:30:00,5.5,5.5,5.48,5.48,42500.0,5.0251,5.0251,5.0069,5.0069,42500.0
2012-07-09 14:00:00,5.48,5.49,5.47,5.47,44500.0,5.0069,5.016,4.9977,4.9977,44500.0
2012-07-09 14:30:00,5.47,5.48,5.47,5.47,37500.0,4.9977,5.0069,4.9977,4.9977,37500.0
2012-07-09 15:00:00,5.47,5.47,5.45,5.46,79000.0,4.9977,4.9977,4.9795,4.9886,79000.0
2012-07-09 15:30:00,5.47,5.48,5.46,5.47,191000.0,4.9977,5.0069,4.9886,4.9977,191000.0
2012-07-10 09:30:00,5.5,5.5,5.45,5.47,103500.0,5.0251,5.0251,4.9795,4.9977,103500.0
2012-07-10 10:00:00,5.47,5.47,5.44,5.45,29500.0,4.9977,4.9977,4.9703,4.9795,29500.0
2012-07-10 10:30:00,5.45,5.46,5.44,5.44,76000.0,4.9795,4.9886,4.9703,4.9703,76000.0
2012-07-10 11:00:00,5.44,5.45,5.44,5.45,38500.0,4.9703,4.9795,4.9703,4.9795,38500.0
2012-07-10 11:30:00,5.44,5.47,5.44,5.46,85000.0,4.9703,4.9977,4.9703,4.9886,85000.0
2012-07-10 12:00:00,5.46,5.47,5.46,5.46,18000.0,4.9886,4.9977,4.9886,4.9886,18000.0
2012-07-10 12:30:00,5.46,5.47,5.45,5.46,27000.0,4.9886,4.9977,4.9795,4.9886,27000.0
2012-07-10 13:00:00,5.47,5.47,5.46,5.46,44000.0,4.9977,4.9977,4.9886,4.9886,44000.0
2012-07-10 13:30:00,5.46,5.46,5.45,5.46,28500.0,4.9886,4.9886,4.9795,4.9886,28500.0
2012-07-10 14:00:00,5.46,5.46,5.45,5.45,63000.0,4.9886,4.9886,4.9795,4.9795,63000.0
2012-07-10 14:30:00,5.45,5.46,5.44,5.45,63500.0,4.9795,4.9886,4.9703,4.9795,63500.0
2012-07-10 15:00:00,5.45,5.46,5.45,5.45,129500.0,4.9795,4.9886,4.9795,4.9795,129500.0
2012-07-10 15:30:00,5.45,5.46,5.44,5.45,346500.0,4.9795,4.9886,4.9703,4.9795,346500.0
2012-07-11 09:30:00,5.47,5.48,5.42,5.46,37500.0,4.9977,5.0069,4.952,4.9886,37500.0
2012-07-11 10:00:00,5.46,5.48,5.44,5.44,28500.0,4.9886,5.0069,4.9703,4.9703,28500.0
2012-07-11 10:30:00,5.44,5.44,5.42,5.43,39000.0,4.9703,4.9703,4.952,4.9612,39000.0
2012-07-11 11:00:00,5.43,5.45,5.43,5.43,21500.0,4.9612,4.9795,4.9612,4.9612,21500.0
2012-07-11 11:30:00,5.43,5.45,5.43,5.44,22000.0,4.9612,4.9795,4.9612,4.9703,22000.0
2012-07-11 12:00:00,5.43,5.44,5.4,5.4,179000.0,4.9612,4.9703,4.9338,4.9338,179000.0
2012-07-11 12:30:00,5.4,5.4,5.38,5.4,42000.0,4.9338,4.9338,4.9155,4.9338,42000.0
2012-07-11 13:00:00,5.39,5.39,5.36,5.36,60500.0,4.9246,4.9246,4.8972,4.8972,60500.0
2012-07-11 13:30:00,5.37,5.37,5.32,5.34,234000.0,4.9064,4.9064,4.8607,4.879,234000.0
2012-07-11 14:00:00,5.34,5.34,5.31,5.32,96500.0,4.879,4.879,4.8515,4.8607,96500.0
2012-07-11 14:30:00,5.32,5.33,5.31,5.32,55500.0,4.8607,4.8698,4.8515,4.8607,55500.0
2012-07-11 15:00:00,5.32,5.34,5.31,5.32,131500.0,4.8607,4.879,4.8515,4.8607,131500.0
2012-07-11 15:30:00,5.31,5.35,5.31,5.33,326000.0,4.8515,4.8881,4.8515,4.8698,326000.0
2012-07-12 09:30:00,5.3,5.3,5.24,5.29,86500.0,4.8424,4.8424,4.7876,4.8333,86500.0
2012-07-12 10:00:00,5.29,5.3,5.28,5.29,46000.0,4.8333,4.8424,4.8241,4.8333,46000.0
2012-07-12 10:30:00,5.29,5.3,5.27,5.28,79500.0,4.8333,4.8424,4.815,4.8241,79500.0
2012-07-12 11:00:00,5.29,5.29,5.27,5.27,95500.0,4.8333,4.8333,4.815,4.815,95500.0
2012-07-12 11:30:00,5.27,5.3,5.27,5.3,59500.0,4.815,4.8424,4.815,4.8424,59500.0
2012-07-12 12:00:00,5.3,5.31,5.27,5.27,162500.0,4.8424,4.8515,4.815,4.815,162500.0
2012-07-12 12:30:00,5.27,5.28,5.23,5.23,132000.0,4.815,4.8241,4.7784,4.7784,132000.0
2012-07-12 13:00:00,5.23,5.24,5.21,5.22,264000.0,4.7784,4.7876,4.7602,4.7693,264000.0
2012-07-12 13:30:00,5.22,5.25,5.22,5.24,56000.0,4.7693,4.7967,4.7693,4.7876,56000.0
2012-07-12 14:00:00,5.24,5.27,5.22,5.26,68000.0,4.7876,4.815,4.7693,4.8059,68000.0
2012-07-12 14:30:00,5.27,5.28,5.26,5.27,67000.0,4.815,4.8241,4.8059,4.815,67000.0
2012-07-12 15:00:00,5.27,5.28,5.26,5.26,184000.0,4.815,4.8241,4.8059,4.8059,184000.0
2012-07-12 15:30:00,5.26,5.29,5.26,5.28,308500.0,4.8059,4.8333,4.8059,4.8241,308500.0
2012-07-13 09:30:00,5.3,5.35,5.26,5.34,150500.0,4.8424,4.8881,4.8059,4.879,150500.0
2012-07-13 10:00:00,5.35,5.4,5.35,5.4,69500.0,4.8881,4.9338,4.8881,4.9338,69500.0
2012-07-13 10:30:00,5.4,5.42,5.4,5.42,73000.0,4.9338,4.952,4.9338,4.952,73000.0
2012-07-13 11:00:00,5.42,5.43,5.42,5.42,31500.0,4.952,4.9612,4.952,4.952,31500.0
2012-07-13 11:30:00,5.42,5.43,5.42,5.42,51000.0,4.952,4.9612,4.952,4.952,51000.0
2012-07-13 12:00:00,5.42,5.42,5.41,5.41,41500.0,4.952,4.952,4.9429,4.9429,41500.0
2012-07-13 12:30:00,5.42,5.42,5.4,5.42,52500.0,4.952,4.952,4.9338,4.952,52500.0
2012-07-13 13:00:00,5.41,5.42,5.41,5.42,25500.0,4.9429,4.952,4.9429,4.952,25500.0
2012-07-13 13:30:00,5.42,5.43,5.41,5.42,52000.0,4.952,4.9612,4.9429,4.952,52000.0
2012-07-13 14:00:00,5.42,5.44,5.42,5.43,151500.0,4.952,4.9703,4.952,4.9612,151500.0
2012-07-13 14:30:00,5.43,5.44,5.43,5.43,44000.0,4.9612,4.9703,4.9612,4.9612,44000.0
2012-07-13 15:00:00,5.44,5.45,5.43,5.44,114500.0,4.9703,4.9795,4.9612,4.9703,114500.0
2012-07-13 15:30:00,5.44,5.45,5.43,5.44,229000.0,4.9703,4.9795,4.9612,4.9703,229000.0
2012-07-16 09:30:00,5.41,5.44,5.34,5.37,90500.0,4.9429,4.9703,4.879,4.9064,90500.0
2012-07-16 10:00:00,5.35,5.39,5.35,5.39,36500.0,4.8881,4.9246,4.8881,4.9246,36500.0
2012-07-16 10:30:00,5.41,5.43,5.4,5.41,19000.0,4.9429,4.9612,4.9338,4.9429,19000.0
2012-07-16 11:00:00,5.41,5.45,5.41,5.45,17000.0,4.9429,4.9795,4.9429,4.9795,17000.0
2012-07-16 11:30:00,5.45,5.45,5.44,5.45,23500.0,4.9795,4.9795,4.9703,4.9795,23500.0
2012-07-16 12:00:00,5.44,5.45,5.44,5.44,23500.0,4.9703,4.9795,4.9703,4.9703,23500.0
2012-07-16 12:30:00,5.44,5.45,5.44,5.45,43000.0,4.9703,4.9795,4.9703,4.9795,43000.0
2012-07-16 13:00:00,5.45,5.46,5.44,5.46,26000.0,4.9795,4.9886,4.9703,4.9886,26000.0
2012-07-16 13:30:00,5.45,5.46,5.45,5.46,19000.0,4.9795,4.9886,4.9795,4.9886,19000.0
2012-07-16 14:00:00,5.46,5.49,5.46,5.49,309500.0,4.9886,5.016,4.9886,5.016,309500.0
2012-07-16 14:30:00,5.49,5.5,5.46,5.47,244000.0,5.016,5.0251,4.9886,4.9977,244000.0
2012-07-16 15:00:00,5.47,5.48,5.47,5.48,52000.0,4.9977,5.0069,4.9977,5.0069,52000.0
2012-07-16 15:30:00,5.47,5.48,5.46,5.48,311500.0,4.9977,5.0069,4.9886,5.0069,311500.0
2012-07-17 09:30:00,5.5,5.5,5.45,5.5,85000.0,5.0251,5.0251,4.9795,5.0251,85000.0
2012-07-17 10:00:00,5.5,5.5,5.48,5.5,36000.0,5.0251,5.0251,5.0069,5.0251,36000.0
2012-07-17 10:30:00,5.5,5.5,5.47,5.47,51000.0,5.0251,5.0251,4.9977,4.9977,51000.0
2012-07-17 11:00:00,5.47,5.55,5.47,5.51,338000.0,4.9977,5.0708,4.9977,5.0343,338000.0
2012-07-17 11:30:00,5.51,5.54,5.51,5.52,155500.0,5.0343,5.0617,5.0343,5.0434,155500.0
2012-07-17 12:00:00,5.53,5.53,5.5,5.52,438000.0,5.0525,5.0525,5.0251,5.0434,438000.0
2012-07-17 12:30:00,5.52,5.55,5.52,5.55,56000.0,5.0434,5.0708,5.0434,5.0708,56000.0
2012-07-17 13:00:00,5.55,5.57,5.54,5.57,75500.0,5.0708,5.0891,5.0617,5.0891,75500.0
2012-07-17 13:30:00,5.57,5.59,5.56,5.57,61500.0,5.0891,5.1074,5.08,5.0891,61500.0
2012-07-17 14:00:00,5.57,5.6,5.57,5.58,493500.0,5.0891,5.1165,5.0891,5.0982,493500.0
2012-07-17 14:30:00,5.58,5.59,5.55,5.56,68000.0,5.0982,5.1074,5.0708,5.08,68000.0
2012-07-17 15:00:00,5.56,5.56,5.52,5.52,99000.0,5.08,5.08,5.0434,5.0434,99000.0
2012-07-17 15:30:00,5.52,5.53,5.5,5.51,252000.0,5.0434,5.0525,5.0251,5.0343,252000.0
2012-07-18 09:30:00,5.48,5.57,5.45,5.56,111500.0,5.0069,5.0891,4.9795,5.08,111500.0
2012-07-18 10:00:00,5.55,5.55,5.51,5.51,70000.0,5.0708,5.0708,5.0343,5.0343,70000.0
2012-07-18 10:30:00,5.51,5.51,5.47,5.48,83000.0,5.0343,5.0343,4.9977,5.0069,83000.0
2012-07-18 11:00:00,5.48,5.48,5.45,5.46,62000.0,5.0069,5.0069,4.9795,4.9886,62000.0
2012-07-18 11:30:00,5.46,5.48,5.46,5.48,20000.0,4.9886,5.0069,4.9886,5.0069,20000.0
2012-07-18 12:00:00,5.48,5.48,5.47,5.47,47000.0,5.0069,5.0069,4.9977,4.9977,47000.0
2012-07-18 12:30:00,5.47,5.48,5.47,5.47,34000.0,4.9977,5.0069,4.9977,4.9977,34000.0
2012-07-18 13:00:00,5.47,5.47,5.46,5.46,28500.0,4.9977,4.9977,4.9886,4.9886,28500.0
2012-07-18 13:30:00,5.46,5.46,5.42,5.43,80000.0,4.9886,4.9886,4.952,4.9612,80000.0
2012-07-18 14:00:00,5.43,5.45,5.42,5.44,216500.0,4.9612,4.9795,4.952,4.9703,216500.0
2012-07-18 14:30:00,5.44,5.44,5.4,5.41,129500.0,4.9703,4.9703,4.9338,4.9429,129500.0
2012-07-18 15:00:00,5.41,5.44,5.41,5.44,61500.0,4.9429,4.9703,4.9429,4.9703,61500.0
2012-07-18 15:30:00,5.44,5.45,5.43,5.44,204000.0,4.9703,4.9795,4.9612,4.9703,204000.0
2012-07-19 09:30:00,5.48,5.53,5.45,5.5,73500.0,5.0069,5.0525,4.9795,5.0251,73500.0
2012-07-19 10:00:00,5.49,5.5,5.44,5.47,64500.0,5.016,5.0251,4.9703,4.9977,64500.0
2012-07-19 10:30:00,5.48,5.48,5.46,5.47,48000.0,5.0069,5.0069,4.9886,4.9977,48000.0
2012-07-19 11:00:00,5.47,5.48,5.45,5.46,66500.0,4.9977,5.0069,4.9795,4.9886,66500.0
2012-07-19 11:30:00,5.46,5.47,5.45,5.46,45000.0,4.9886,4.9977,4.9795,4.9886,45000.0
2012-07-19 12:00:00,5.46,5.47,5.45,5.46,83000.0,4.9886,4.9977,4.9795,4.9886,83000.0
2012-07-19 12:30:00,5.46,5.46,5.43,5.43,73000.0,4.9886,4.9886,4.9612,4.9612,73000.0
2012-07-19 13:00:00,5.44,5.46,5.43,5.46,43000.0,4.9703,4.9886,4.9612,4.9886,43000.0
2012-07-19 13:30:00,5.46,5.46,5.42,5.43,69500.0,4.9886,4.9886,4.952,4.9612,69500.0
2012-07-19 14:00:00,5.43,5.44,5.41,5.42,66000.0,4.9612,4.9703,4.9429,4.952,66000.0
2012-07-19 14:30:00,5.42,5.43,5.41,5.43,141500.0,4.952,4.9612,4.9429,4.9612,141500.0
2012-07-19 15:00:00,5.43,5.44,5.42,5.43,187500.0,4.9612,4.9703,4.952,4.9612,187500.0
2012-07-19 15:30:00,5.43,5.44,5.42,5.43,292500.0,4.9612,4.9703,4.952,4.9612,292500.0
2012-07-20 09:30:00,5.37,5.4,5.29,5.31,290000.0,4.9064,4.9338,4.8333,4.8515,290000.0
2012-07-20 10:00:00,5.3,5.34,5.3,5.31,119500.0,4.8424,4.879,4.8424,4.8515,119500.0
2012-07-20 10:30:00,5.31,5.33,5.29,5.32,61500.0,4.8515,4.8698,4.8333,4.8607,61500.0
2012-07-20 11:00:00,5.33,5.36,5.32,5.33,46500.0,4.8698,4.8972,4.8607,4.8698,46500.0
2012-07-20 11:30:00,5.33,5.33,5.31,5.31,42000.0,4.8698,4.8698,4.8515,4.8515,42000.0
2012-07-20 12:00:00,5.31,5.31,5.29,5.3,64000.0,4.8515,4.8515,4.8333,4.8424,64000.0
2012-07-20 12:30:00,5.3,5.3,5.28,5.28,106500.0,4.8424,4.8424,4.8241,4.8241,106500.0
2012-07-20 13:00:00,5.28,5.28,5.24,5.24,118000.0,4.8241,4.8241,4.7876,4.7876,118000.0
2012-07-20 13:30:00,5.24,5.25,5.2,5.2,176500.0,4.7876,4.7967,4.751,4.751,176500.0
2012-07-20 14:00:00,5.21,5.21,5.18,5.19,166500.0,4.7602,4.7602,4.7328,4.7419,166500.0
2012-07-20 14:30:00,5.19,5.2,5.17,5.18,191500.0,4.7419,4.751,4.7236,4.7328,191500.0
2012-07-20 15:00:00,5.18,5.2,5.18,5.18,301000.0,4.7328,4.751,4.7328,4.7328,301000.0
2012-07-20 15:30:00,5.19,5.22,5.17,5.2,453000.0,4.7419,4.7693,4.7236,4.751,453000.0
2012-07-23 09:30:00,5.14,5.16,5.1,5.11,81500.0,4.6962,4.7145,4.6597,4.6688,81500.0
2012-07-23 10:00:00,5.11,5.12,5.1,5.12,34000.0,4.6688,4.6779,4.6597,4.6779,34000.0
2012-07-23 10:30:00,5.12,5.17,5.12,5.16,52000.0,4.6779,4.7236,4.6779,4.7145,52000.0
2012-07-23 11:00:00,5.16,5.17,5.16,5.17,22500.0,4.7145,4.7236,4.7145,4.7236,22500.0
2012-07-23 11:30:00,5.18,5.19,5.17,5.18,39000.0,4.7328,4.7419,4.7236,4.7328,39000.0
2012-07-23 12:00:00,5.18,5.18,5.18,5.18,22000.0,4.7328,4.7328,4.7328,4.7328,22000.0
2012-07-23 12:30:00,5.18,5.21,5.18,5.21,45500.0,4.7328,4.7602,4.7328,4.7602,45500.0
2012-07-23 13:00:00,5.2,5.21,5.2,5.21,49500.0,4.751,4.7602,4.751,4.7602,49500.0
2012-07-23 13:30:00,5.21,5.22,5.19,5.2,78500.0,4.7602,4.7693,4.7419,4.751,78500.0
2012-07-23 14:00:00,5.2,5.2,5.19,5.2,41000.0,4.751,4.751,4.7419,4.751,41000.0
2012-07-23 14:30:00,5.2,5.2,5.19,5.19,58500.0,4.751,4.751,4.7419,4.7419,58500.0
2012-07-23 15:00:00,5.19,5.22,5.19,5.22,189500.0,4.7419,4.7693,4.7419,4.7693,189500.0
2012-07-23 15:30:00,5.22,5.22,5.2,5.2,211500.0,4.7693,4.7693,4.751,4.751,211500.0
2012-07-24 09:30:00,5.2,5.25,5.13,5.14,48500.0,4.751,4.7967,4.6871,4.6962,48500.0
2012-07-24 10:00:00,5.14,5.14,5.12,5.12,36000.0,4.6962,4.6962,4.6779,4.6779,36000.0
2012-07-24 10:30:00,5.12,5.13,5.11,5.12,17500.0,4.6779,4.6871,4.6688,4.6779,17500.0
2012-07-24 11:00:00,5.12,5.15,5.11,5.14,31000.0,4.6779,4.7054,4.6688,4.6962,31000.0
2012-07-24 11:30:00,5.14,5.15,5.1,5.1,55500.0,4.6962,4.7054,4.6597,4.6597,55500.0
2012-07-24 12:00:00,5.1,5.1,5.08,5.08,35500.0,4.6597,4.6597,4.6414,4.6414,35500.0
2012-07-24 12:30:00,5.08,5.08,5.07,5.08,41000.0,4.6414,4.6414,4.6323,4.6414,41000.0
2012-07-24 13:00:00,5.08,5.09,5.07,5.07,58000.0,4.6414,4.6505,4.6323,4.6323,58000.0
2012-07-24 13:30:00,5.07,5.08,5.06,5.07,29000.0,4.6323,4.6414,4.6231,4.6323,29000.0
2012-07-24 14:00:00,5.07,5.07,5.05,5.05,32500.0,4.6323,4.6323,4.614,4.614,32500.0
2012-07-24 14:30:00,5.05,5.06,5.04,5.04,74500.0,4.614,4.6231,4.6049,4.6049,74500.0
2012-07-24 15:00:00,5.04,5.05,5.02,5.03,208500.0,4.6049,4.614,4.5866,4.5957,208500.0
2012-07-24 15:30:00,5.03,5.04,5.02,5.03,500000.0,4.5957,4.6049,4.5866,4.5957,500000.0
2012-07-25 09:30:00,5.08,5.1,5.06,5.07,44500.0,4.6414,4.6597,4.6231,4.6323,44500.0
2012-07-25 10:00:00,5.06,5.07,5.05,5.06,35500.0,4.6231,4.6323,4.614,4.6231,35500.0
2012-07-25 10:30:00,5.06,5.07,5.04,5.05,50500.0,4.6231,4.6323,4.6049,4.614,50500.0
2012-07-25 11:00:00,5.05,5.09,5.05,5.07,63500.0,4.614,4.6505,4.614,4.6323,63500.0
2012-07-25 11:30:00,5.06,5.08,5.06,5.07,25500.0,4.6231,4.6414,4.6231,4.6323,25500.0
2012-07-25 12:00:00,5.06,5.07,5.06,5.07,23500.0,4.6231,4.6323,4.6231,4.6323,23500.0
2012-07-25 12:30:00,5.06,5.07,5.06,5.06,21500.0,4.6231,4.6323,4.6231,4.6231,21500.0
2012-07-25 13:00:00,5.06,5.07,5.04,5.06,71500.0,4.6231,4.6323,4.6049,4.6231,71500.0
2012-07-25 13:30:00,5.06,5.09,5.06,5.08,33000.0,4.6231,4.6505,4.6231,4.6414,33000.0
2012-07-25 14:00:00,5.08,5.08,5.05,5.05,120500.0,4.6414,4.6414,4.614,4.614,120500.0
2012-07-25 14:30:00,5.06,5.06,5.04,5.05,53500.0,4.6231,4.6231,4.6049,4.614,53500.0
2012-07-25 15:00:00,5.05,5.06,5.04,5.05,119000.0,4.614,4.6231,4.6049,4.614,119000.0
2012-07-25 15:30:00,5.05,5.06,5.04,5.05,206000.0,4.614,4.6231,4.6049,4.614,206000.0
2012-07-26 09:30:00,5.13,5.16,5.1,5.1,58000.0,4.6871,4.7145,4.6597,4.6597,58000.0
2012-07-26 10:00:00,5.11,5.11,5.09,5.1,57000.0,4.6688,4.6688,4.6505,4.6597,57000.0
2012-07-26 10:30:00,5.1,5.1,5.07,5.07,35500.0,4.6597,4.6597,4.6323,4.6323,35500.0
2012-07-26 11:00:00,5.07,5.08,5.05,5.06,161000.0,4.6323,4.6414,4.614,4.6231,161000.0
2012-07-26 11:30:00,5.06,5.07,5.04,5.05,252000.0,4.6231,4.6323,4.6049,4.614,252000.0
2012-07-26 12:00:00,5.06,5.06,5.04,5.04,135000.0,4.6231,4.6231,4.6049,4.6049,135000.0
2012-07-26 12:30:00,5.04,5.08,5.04,5.07,369500.0,4.6049,4.6414,4.6049,4.6323,369500.0
2012-07-26 13:00:00,5.07,5.08,5.06,5.07,102500.0,4.6323,4.6414,4.6231,4.6323,102500.0
2012-07-26 13:30:00,5.07,5.08,5.06,5.08,55000.0,4.6323,4.6414,4.6231,4.6414,55000.0
2012-07-26 14:00:00,5.07,5.08,5.07,5.08,80500.0,4.6323,4.6414,4.6323,4.6414,80500.0
2012-07-26 14:30:00,5.08,5.11,5.08,5.1,102500.0,4.6414,4.6688,4.6414,4.6597,102500.0
2012-07-26 15:00:00,5.1,5.1,5.09,5.1,148500.0,4.6597,4.6597,4.6505,4.6597,148500.0
2012-07-26 15:30:00,5.1,5.12,5.08,5.11,409000.0,4.6597,4.6779,4.6414,4.6688,409000.0
2012-07-27 09:30:00,5.12,5.18,5.12,5.16,80500.0,4.6779,4.7328,4.6779,4.7145,80500.0
2012-07-27 10:00:00,5.17,5.18,5.14,5.14,387000.0,4.7236,4.7328,4.6962,4.6962,387000.0
2012-07-27 10:30:00,5.15,5.18,5.13,5.17,214500.0,4.7054,4.7328,4.6871,4.7236,214500.0
2012-07-27 11:00:00,5.17,5.18,5.15,5.15,348000.0,4.7236,4.7328,4.7054,4.7054,348000.0
2012-07-27 11:30:00,5.16,5.19,5.15,5.19,289000.0,4.7145,4.7419,4.7054,4.7419,289000.0
2012-07-27 12:00:00,5.19,5.22,5.18,5.21,201500.0,4.7419,4.7693,4.7328,4.7602,201500.0
2012-07-27 12:30:00,5.21,5.23,5.2,5.22,154000.0,4.7602,4.7784,4.751,4.7693,154000.0
2012-07-27 13:00:00,5.21,5.24,5.2,5.24,88500.0,4.7602,4.7876,4.751,4.7876,88500.0
2012-07-27 13:30:00,5.25,5.27,5.22,5.22,129000.0,4.7967,4.815,4.7693,4.7693,129000.0
2012-07-27 14:00:00,5.22,5.23,5.2,5.21,96000.0,4.7693,4.7784,4.751,4.7602,96000.0
2012-07-27 14:30:00,5.21,5.24,5.21,5.23,107000.0,4.7602,4.7876,4.7602,4.7784,107000.0
2012-07-27 15:00:00,5.23,5.24,5.22,5.24,147500.0,4.7784,4.7876,4.7693,4.7876,147500.0
2012-07-27 15:30:00,5.24,5.25,5.21,5.21,808000.0,4.7876,4.7967,4.7602,4.7602,808000.0
2012-07-30 09:30:00,5.24,5.29,5.18,5.27,383000.0,4.7876,4.8333,4.7328,4.815,383000.0
2012-07-30 10:00:00,5.27,5.28,5.24,5.24,501000.0,4.815,4.8241,4.7876,4.7876,501000.0
2012-07-30 10:30:00,5.25,5.26,5.24,5.25,284000.0,4.7967,4.8059,4.7876,4.7967,284000.0
2012-07-30 11:00:00,5.25,5.25,5.24,5.24,105000.0,4.7967,4.7967,4.7876,4.7876,105000.0
2012-07-30 11:30:00,5.24,5.24,5.22,5.22,365500.0,4.7876,4.7876,4.7693,4.7693,365500.0
2012-07-30 12:00:00,5.22,5.22,5.21,5.22,204000.0,4.7693,4.7693,4.7602,4.7693,204000.0
2012-07-30 12:30:00,5.22,5.24,5.22,5.24,46500.0,4.7693,4.7876,4.7693,4.7876,46500.0
2012-07-30 13:00:00,5.24,5.25,5.23,5.24,33000.0,4.7876,4.7967,4.7784,4.7876,33000.0
2012-07-30 13:30:00,5.24,5.24,5.23,5.24,66500.0,4.7876,4.7876,4.7784,4.7876,66500.0
2012-07-30 14:00:00,5.24,5.24,5.23,5.24,139500.0,4.7876,4.7876,4.7784,4.7876,139500.0
2012-07-30 14:30:00,5.24,5.25,5.23,5.24,233500.0,4.7876,4.7967,4.7784,4.7876,233500.0
2012-07-30 15:00:00,5.24,5.24,5.24,5.24,128500.0,4.7876,4.7876,4.7876,4.7876,128500.0
2012-07-30 15:30:00,5.25,5.26,5.24,5.25,215500.0,4.7967,4.8059,4.7876,4.7967,215500.0
2012-07-31 09:30:00,5.23,5.25,5.22,5.24,60500.0,4.7784,4.7967,4.7693,4.7876,60500.0
2012-07-31 10:00:00,5.24,5.25,5.22,5.23,70000.0,4.7876,4.7967,4.7693,4.7784,70000.0
2012-07-31 10:30:00,5.23,5.24,5.2,5.2,67500.0,4.7784,4.7876,4.751,4.751,67500.0
2012-07-31 11:00:00,5.2,5.22,5.2,5.2,71500.0,4.751,4.7693,4.751,4.751,71500.0
2012-07-31 11:30:00,5.2,5.2,5.2,5.2,27000.0,4.751,4.751,4.751,4.751,27000.0
2012-07-31 12:00:00,5.19,5.2,5.16,5.18,39000.0,4.7419,4.751,4.7145,4.7328,39000.0
2012-07-31 12:30:00,5.18,5.18,5.14,5.14,92500.0,4.7328,4.7328,4.6962,4.6962,92500.0
2012-07-31 13:00:00,5.14,5.16,5.14,5.15,103000.0,4.6962,4.7145,4.6962,4.7054,103000.0
2012-07-31 13:30:00,5.15,5.16,5.14,5.14,100000.0,4.7054,4.7145,4.6962,4.6962,100000.0
2012-07-31 14:00:00,5.14,5.16,5.14,5.14,90500.0,4.6962,4.7145,4.6962,4.6962,90500.0
2012-07-31 14:30:00,5.14,5.16,5.14,5.15,120500.0,4.6962,4.7145,4.6962,4.7054,120500.0
2012-07-31 15:00:00,5.15,5.16,5.14,5.16,152000.0,4.7054,4.7145,4.6962,4.7145,152000.0
2012-07-31 15:30:00,5.16,5.17,5.14,5.14,453000.0,4.7145,4.7236,4.6962,4.6962,453000.0
2012-08-01 09:30:00,5.15,5.16,5.1,5.13,62000.0,4.7054,4.7145,4.6597,4.6871,62000.0
2012-08-01 10:00:00,5.13,5.14,5.12,5.12,56500.0,4.6871,4.6962,4.6779,4.6779,56500.0
2012-08-01 10:30:00,5.12,5.12,5.09,5.1,87000.0,4.6779,4.6779,4.6505,4.6597,87000.0
2012-08-01 11:00:00,5.09,5.09,5.05,5.05,116000.0,4.6505,4.6505,4.614,4.614,116000.0
2012-08-01 11:30:00,5.05,5.05,5.03,5.03,119500.0,4.614,4.614,4.5957,4.5957,119500.0
2012-08-01 12:00:00,5.04,5.06,5.04,5.05,69000.0,4.6049,4.6231,4.6049,4.614,69000.0
2012-08-01 12:30:00,5.04,5.05,5.03,5.04,167500.0,4.6049,4.614,4.5957,4.6049,167500.0
2012-08-01 13:00:00,5.04,5.04,5.01,5.01,135000.0,4.6049,4.6049,4.5774,4.5774,135000.0
2012-08-01 13:30:00,5.01,5.04,5.0,5.01,227000.0,4.5774,4.6049,4.5683,4.5774,227000.0
2012-08-01 14:00:00,5.01,5.04,4.98,5.03,230500.0,4.5774,4.6049,4.55,4.5957,230500.0
2012-08-01 14:30:00,5.04,5.05,5.02,5.04,178500.0,4.6049,4.614,4.5866,4.6049,178500.0
2012-08-01 15:00:00,5.04,5.09,5.04,5.09,253000.0,4.6049,4.6505,4.6049,4.6505,253000.0
2012-08-01 15:30:00,5.09,5.13,5.03,5.03,1204000.0,4.6505,4.6871,4.5957,4.5957,1204000.0
2012-08-02 09:30:00,5.0,5.08,4.85,4.98,289000.0,4.5683,4.6414,4.4313,4.55,289000.0
2012-08-02 10:00:00,4.98,5.0,4.97,4.99,217000.0,4.55,4.5683,4.5409,4.5592,217000.0
2012-08-02 10:30:00,4.98,4.99,4.94,4.94,228500.0,4.55,4.5592,4.5135,4.5135,228500.0
2012-08-02 11:00:00,4.94,4.94,4.89,4.92,132000.0,4.5135,4.5135,4.4678,4.4952,132000.0
2012-08-02 11:30:00,4.92,4.93,4.89,4.9,338500.0,4.4952,4.5044,4.4678,4.4769,338500.0
2012-08-02 12:00:00,4.9,4.92,4.88,4.9,147500.0,4.4769,4.4952,4.4587,4.4769,147500.0
2012-08-02 12:30:00,4.9,4.94,4.89,4.93,82500.0,4.4769,4.5135,4.4678,4.5044,82500.0
2012-08-02 13:00:00,4.94,4.94,4.9,4.91,221000.0,4.5135,4.5135,4.4769,4.4861,221000.0
2012-08-02 13:30:00,4.91,4.92,4.84,4.84,247500.0,4.4861,4.4952,4.4221,4.4221,247500.0
2012-08-02 14:00:00,4.84,4.91,4.83,4.89,163500.0,4.4221,4.4861,4.413,4.4678,163500.0
2012-08-02 14:30:00,4.89,4.91,4.88,4.88,100500.0,4.4678,4.4861,4.4587,4.4587,100500.0
2012-08-02 15:00:00,4.88,4.93,4.88,4.92,208000.0,4.4587,4.5044,4.4587,4.4952,208000.0
2012-08-02 15:30:00,4.92,4.94,4.9,4.92,578000.0,4.4952,4.5135,4.4769,4.4952,578000.0
2012-08-03 09:30:00,5.01,5.08,4.97,5.08,230000.0,4.5774,4.6414,4.5409,4.6414,230000.0
2012-08-03 10:00:00,5.08,5.09,5.05,5.08,151000.0,4.6414,4.6505,4.614,4.6414,151000.0
2012-08-03 10:30:00,5.08,5.1,5.08,5.1,71000.0,4.6414,4.6597,4.6414,4.6597,71000.0
2012-08-03 11:00:00,5.09,5.11,5.09,5.1,111000.0,4.6505,4.6688,4.6505,4.6597,111000.0
2012-08-03 11:30:00,5.1,5.13,5.09,5.13,114000.0,4.6597,4.6871,4.6505,4.6871,114000.0
2012-08-03 12:00:00,5.13,5.13,5.11,5.11,51500.0,4.6871,4.6871,4.6688,4.6688,51500.0
2012-08-03 12:30:00,5.12,5.12,5.1,5.1,67000.0,4.6779,4.6779,4.6597,4.6597,67000.0
2012-08-03 13:00:00,5.1,5.13,5.1,5.11,86500.0,4.6597,4.6871,4.6597,4.6688,86500.0
2012-08-03 13:30:00,5.11,5.12,5.11,5.11,88500.0,4.6688,4.6779,4.6688,4.6688,88500.0
2012-08-03 14:00:00,5.11,5.13,5.11,5.12,69500.0,4.6688,4.6871,4.6688,4.6779,69500.0
2012-08-03 14:30:00,5.12,5.12,5.1,5.12,228500.0,4.6779,4.6779,4.6597,4.6779,228500.0
2012-08-03 15:00:00,5.13,5.13,5.12,5.12,123500.0,4.6871,4.6871,4.6779,4.6779,123500.0
2012-08-03 15:30:00,5.12,5.14,5.11,5.12,571000.0,4.6779,4.6962,4.6688,4.6779,571000.0
2012-08-06 09:30:00,5.15,5.16,5.03,5.16,310000.0,4.7054,4.7145,4.5957,4.7145,310000.0
2012-08-06 10:00:00,5.16,5.17,5.14,5.15,207000.0,4.7145,4.7236,4.6962,4.7054,207000.0
2012-08-06 10:30:00,5.15,5.16,5.14,5.16,81000.0,4.7054,4.7145,4.6962,4.7145,81000.0
2012-08-06 11:00:00,5.16,5.16,5.14,5.15,113500.0,4.7145,4.7145,4.6962,4.7054,113500.0
2012-08-06 11:30:00,5.15,5.16,5.15,5.16,130000.0,4.7054,4.7145,4.7054,4.7145,130000.0
2012-08-06 12:00:00,5.16,5.17,5.15,5.16,201500.0,4.7145,4.7236,4.7054,4.7145,201500.0
2012-08-06 12:30:00,5.16,5.17,5.16,5.16,81500.0,4.7145,4.7236,4.7145,4.7145,81500.0
2012-08-06 13:00:00,5.16,5.17,5.16,5.16,34000.0,4.7145,4.7236,4.7145,4.7145,34000.0
2012-08-06 13:30:00,5.17,5.17,5.15,5.16,148500.0,4.7236,4.7236,4.7054,4.7145,148500.0
2012-08-06 14:00:00,5.16,5.18,5.16,5.18,85500.0,4.7145,4.7328,4.7145,4.7328,85500.0
2012-08-06 14:30:00,5.18,5.18,5.16,5.17,44500.0,4.7328,4.7328,4.7145,4.7236,44500.0
2012-08-06 15:00:00,5.17,5.17,5.16,5.17,106500.0,4.7236,4.7236,4.7145,4.7236,106500.0
2012-08-06 15:30:00,5.17,5.17,5.16,5.16,235000.0,4.7236,4.7236,4.7145,4.7145,235000.0
2012-08-07 09:30:00,5.18,5.2,5.17,5.2,54000.0,4.7328,4.751,4.7236,4.751,54000.0
2012-08-07 10:00:00,5.19,5.24,5.19,5.23,90000.0,4.7419,4.7876,4.7419,4.7784,90000.0
2012-08-07 10:30:00,5.23,5.24,5.22,5.23,57500.0,4.7784,4.7876,4.7693,4.7784,57500.0
2012-08-07 11:00:00,5.23,5.24,5.22,5.24,60000.0,4.7784,4.7876,4.7693,4.7876,60000.0
2012-08-07 11:30:00,5.24,5.26,5.24,5.25,488000.0,4.7876,4.8059,4.7876,4.7967,488000.0
2012-08-07 12:00:00,5.25,5.25,5.24,5.25,39500.0,4.7967,4.7967,4.7876,4.7967,39500.0
2012-08-07 12:30:00,5.25,5.27,5.25,5.26,66000.0,4.7967,4.815,4.7967,4.8059,66000.0
2012-08-07 13:00:00,5.26,5.27,5.25,5.26,42500.0,4.8059,4.815,4.7967,4.8059,42500.0
2012-08-07 13:30:00,5.26,5.27,5.25,5.26,65500.0,4.8059,4.815,4.7967,4.8059,65500.0
2012-08-07 14:00:00,5.26,5.27,5.23,5.24,258500.0,4.8059,4.815,4.7784,4.7876,258500.0
2012-08-07 14:30:00,5.24,5.26,5.22,5.25,110500.0,4.7876,4.8059,4.7693,4.7967,110500.0
2012-08-07 15:00:00,5.25,5.25,5.23,5.23,236500.0,4.7967,4.7967,4.7784,4.7784,236500.0
2012-08-07 15:30:00,5.23,5.23,5.17,5.18,339500.0,4.7784,4.7784,4.7236,4.7328,339500.0
2012-08-08 09:30:00,5.16,5.17,5.12,5.15,66500.0,4.7145,4.7236,4.6779,4.7054,66500.0
2012-08-08 10:00:00,5.16,5.2,5.16,5.19,24500.0,4.7145,4.751,4.7145,4.7419,24500.0
2012-08-08 10:30:00,5.19,5.2,5.18,5.2,41500.0,4.7419,4.751,4.7328,4.751,41500.0
2012-08-08 11:00:00,5.19,5.21,5.18,5.2,114500.0,4.7419,4.7602,4.7328,4.751,114500.0
2012-08-08 11:30:00,5.19,5.2,5.18,5.19,20500.0,4.7419,4.751,4.7328,4.7419,20500.0
2012-08-08 12:00:00,5.19,5.2,5.18,5.18,36000.0,4.7419,4.751,4.7328,4.7328,36000.0
2012-08-08 12:30:00,5.18,5.21,5.17,5.2,98000.0,4.7328,4.7602,4.7236,4.751,98000.0
2012-08-08 13:00:00,5.2,5.2,5.18,5.2,20500.0,4.751,4.751,4.7328,4.751,20500.0
2012-08-08 13:30:00,5.2,5.2,5.19,5.2,19000.0,4.751,4.751,4.7419,4.751,19000.0
2012-08-08 14:00:00,5.2,5.2,5.18,5.18,30000.0,4.751,4.751,4.7328,4.7328,30000.0
2012-08-08 14:30:00,5.18,5.2,5.18,5.19,68500.0,4.7328,4.751,4.7328,4.7419,68500.0
2012-08-08 15:00:00,5.19,5.2,5.18,5.19,52000.0,4.7419,4.751,4.7328,4.7419,52000.0
2012-08-08 15:30:00,5.19,5.2,5.19,5.19,175500.0,4.7419,4.751,4.7419,4.7419,175500.0
2012-08-09 09:30:00,5.2,5.21,5.19,5.2,38000.0,4.751,4.7602,4.7419,4.751,38000.0
2012-08-09 10:00:00,5.2,5.23,5.18,5.22,151000.0,4.751,4.7784,4.7328,4.7693,151000.0
2012-08-09 10:30:00,5.22,5.24,5.22,5.24,39500.0,4.7693,4.7876,4.7693,4.7876,39500.0
2012-08-09 11:00:00,5.23,5.25,5.23,5.24,39000.0,4.7784,4.7967,4.7784,4.7876,39000.0
2012-08-09 11:30:00,5.24,5.25,5.23,5.23,16000.0,4.7876,4.7967,4.7784,4.7784,16000.0
2012-08-09 12:00:00,5.22,5.23,5.22,5.23,17000.0,4.7693,4.7784,4.7693,4.7784,17000.0
2012-08-09 12:30:00,5.23,5.25,5.23,5.25,25500.0,4.7784,4.7967,4.7784,4.7967,25500.0
2012-08-09 13:00:00,5.25,5.26,5.23,5.24,103000.0,4.7967,4.8059,4.7784,4.7876,103000.0
2012-08-09 13:30:00,5.24,5.27,5.24,5.26,66000.0,4.7876,4.815,4.7876,4.8059,66000.0
2012-08-09 14:00:00,5.26,5.26,5.24,5.24,63500.0,4.8059,4.8059,4.7876,4.7876,63500.0
2012-08-09 14:30:00,5.25,5.27,5.24,5.26,133500.0,4.7967,4.815,4.7876,4.8059,133500.0
2012-08-09 15:00:00,5.26,5.27,5.25,5.25,48500.0,4.8059,4.815,4.7967,4.7967,48500.0
2012-08-09 15:30:00,5.25,5.26,5.25,5.26,154500.0,4.7967,4.8059,4.7967,4.8059,154500.0
2012-08-10 09:30:00,5.24,5.24,5.18,5.19,125500.0,4.7876,4.7876,4.7328,4.7419,125500.0
2012-08-10 10:00:00,5.19,5.25,5.19,5.24,105000.0,4.7419,4.7967,4.7419,4.7876,105000.0
2012-08-10 10:30:00,5.24,5.26,5.24,5.26,38000.0,4.7876,4.8059,4.7876,4.8059,38000.0
2012-08-10 11:00:00,5.26,5.26,5.24,5.25,125500.0,4.8059,4.8059,4.7876,4.7967,125500.0
2012-08-10 11:30:00,5.25,5.28,5.25,5.28,52000.0,4.7967,4.8241,4.7967,4.8241,52000.0
2012-08-10 12:00:00,5.28,5.28,5.27,5.28,31000.0,4.8241,4.8241,4.815,4.8241,31000.0
2012-08-10 12:30:00,5.28,5.29,5.28,5.29,33500.0,4.8241,4.8333,4.8241,4.8333,33500.0
2012-08-10 13:00:00,5.28,5.28,5.28,5.28,29500.0,4.8241,4.8241,4.8241,4.8241,29500.0
2012-08-10 13:30:00,5.28,5.3,5.28,5.29,37000.0,4.8241,4.8424,4.8241,4.8333,37000.0
2012-08-10 14:00:00,5.28,5.29,5.28,5.29,56000.0,4.8241,4.8333,4.8241,4.8333,56000.0
2012-08-10 14:30:00,5.29,5.3,5.29,5.3,101000.0,4.8333,4.8424,4.8333,4.8424,101000.0
2012-08-10 15:00:00,5.3,5.3,5.29,5.3,117000.0,4.8424,4.8424,4.8333,4.8424,117000.0
2012-08-10 15:30:00,5.3,5.31,5.29,5.3,313000.0,4.8424,4.8515,4.8333,4.8424,313000.0
2012-08-13 09:30:00,5.3,5.33,5.27,5.27,56500.0,4.8424,4.8698,4.815,4.815,56500.0
2012-08-13 10:00:00,5.27,5.3,5.27,5.27,185000.0,4.815,4.8424,4.815,4.815,185000.0
2012-08-13 10:30:00,5.27,5.29,5.25,5.29,235000.0,4.815,4.8333,4.7967,4.8333,235000.0
2012-08-13 11:00:00,5.29,5.29,5.26,5.28,48000.0,4.8333,4.8333,4.8059,4.8241,48000.0
2012-08-13 11:30:00,5.27,5.29,5.27,5.28,92500.0,4.815,4.8333,4.815,4.8241,92500.0
2012-08-13 12:00:00,5.27,5.28,5.26,5.28,230000.0,4.815,4.8241,4.8059,4.8241,230000.0
2012-08-13 12:30:00,5.27,5.29,5.26,5.29,78000.0,4.815,4.8333,4.8059,4.8333,78000.0
2012-08-13 13:00:00,5.29,5.3,5.28,5.3,31500.0,4.8333,4.8424,4.8241,4.8424,31500.0
2012-08-13 13:30:00,5.3,5.32,5.28,5.31,42500.0,4.8424,4.8607,4.8241,4.8515,42500.0
2012-08-13 14:00:00,5.31,5.33,5.3,5.33,46000.0,4.8515,4.8698,4.8424,4.8698,46000.0
2012-08-13 14:30:00,5.33,5.34,5.32,5.34,84000.0,4.8698,4.879,4.8607,4.879,84000.0
2012-08-13 15:00:00,5.34,5.34,5.32,5.33,163000.0,4.879,4.879,4.8607,4.8698,163000.0
2012-08-13 15:30:00,5.33,5.37,5.33,5.36,375000.0,4.8698,4.9064,4.8698,4.8972,375000.0
2012-08-14 09:30:00,5.38,5.39,5.33,5.33,149000.0,4.9155,4.9246,4.8698,4.8698,149000.0
2012-08-14 10:00:00,5.33,5.34,5.31,5.32,111500.0,4.8698,4.879,4.8515,4.8607,111500.0
2012-08-14 10:30:00,5.31,5.33,5.29,5.32,137500.0,4.8515,4.8698,4.8333,4.8607,137500.0
2012-08-14 11:00:00,5.33,5.34,5.31,5.32,13000.0,4.8698,4.879,4.8515,4.8607,13000.0
2012-08-14 11:30:00,5.32,5.34,5.31,5.33,44000.0,4.8607,4.879,4.8515,4.8698,44000.0
2012-08-14 12:00:00,5.33,5.35,5.32,5.34,164500.0,4.8698,4.8881,4.8607,4.879,164500.0
2012-08-14 12:30:00,5.34,5.35,5.31,5.31,37500.0,4.879,4.8881,4.8515,4.8515,37500.0
2012-08-14 13:00:00,5.31,5.32,5.29,5.31,34500.0,4.8515,4.8607,4.8333,4.8515,34500.0
2012-08-14 13:30:00,5.31,5.33,5.31,5.32,52000.0,4.8515,4.8698,4.8515,4.8607,52000.0
2012-08-14 14:00:00,5.32,5.34,5.31,5.33,293500.0,4.8607,4.879,4.8515,4.8698,293500.0
2012-08-14 14:30:00,5.33,5.34,5.31,5.34,66500.0,4.8698,4.879,4.8515,4.879,66500.0
2012-08-14 15:00:00,5.34,5.34,5.32,5.32,95500.0,4.879,4.879,4.8607,4.8607,95500.0
2012-08-14 15:30:00,5.32,5.32,5.29,5.31,336000.0,4.8607,4.8607,4.8333,4.8515,336000.0
2012-08-15 09:30:00,5.28,5.3,4.92,5.29,164500.0,4.8241,4.8424,4.4952,4.8333,164500.0
2012-08-15 10:00:00,5.3,5.33,5.29,5.32,21000.0,4.8424,4.8698,4.8333,4.8607,21000.0
2012-08-15 10:30:00,5.32,5.33,5.29,5.29,269500.0,4.8607,4.8698,4.8333,4.8333,269500.0
2012-08-15 11:00:00,5.29,5.32,5.29,5.3,22500.0,4.8333,4.8607,4.8333,4.8424,22500.0
2012-08-15 11:30:00,5.3,5.31,5.29,5.31,16500.0,4.8424,4.8515,4.8333,4.8515,16500.0
2012-08-15 12:00:00,5.32,5.33,5.31,5.33,30500.0,4.8607,4.8698,4.8515,4.8698,30500.0
2012-08-15 12:30:00,5.33,5.34,5.33,5.33,22000.0,4.8698,4.879,4.8698,4.8698,22000.0
2012-08-15 13:00:00,5.33,5.35,5.33,5.34,36000.0,4.8698,4.8881,4.8698,4.879,36000.0
2012-08-15 13:30:00,5.35,5.36,5.33,5.33,145500.0,4.8881,4.8972,4.8698,4.8698,145500.0
2012-08-15 14:00:00,5.33,5.33,5.32,5.32,41000.0,4.8698,4.8698,4.8607,4.8607,41000.0
2012-08-15 14:30:00,5.33,5.34,5.32,5.32,155000.0,4.8698,4.879,4.8607,4.8607,155000.0
2012-08-15 15:00:00,5.33,5.35,5.32,5.34,115500.0,4.8698,4.8881,4.8607,4.879,115500.0
2012-08-15 15:30:00,5.34,5.36,5.34,5.35,177000.0,4.879,4.8972,4.879,4.8881,177000.0
2012-08-16 09:30:00,5.35,5.36,5.3,5.31,69500.0,4.8881,4.8972,4.8424,4.8515,69500.0
2012-08-16 10:00:00,5.3,5.32,5.29,5.31,66500.0,4.8424,4.8607,4.8333,4.8515,66500.0
2012-08-16 10:30:00,5.31,5.36,5.3,5.35,222500.0,4.8515,4.8972,4.8424,4.8881,222500.0
2012-08-16 11:00:00,5.34,5.34,5.32,5.32,34000.0,4.879,4.879,4.8607,4.8607,34000.0
2012-08-16 11:30:00,5.33,5.36,5.32,5.36,79500.0,4.8698,4.8972,4.8607,4.8972,79500.0
2012-08-16 12:00:00,5.35,5.38,5.35,5.37,116000.0,4.8881,4.9155,4.8881,4.9064,116000.0
2012-08-16 12:30:00,5.37,5.39,5.36,5.38,54000.0,4.9064,4.9246,4.8972,4.9155,54000.0
2012-08-16 13:00:00,5.38,5.39,5.37,5.38,119500.0,4.9155,4.9246,4.9064,4.9155,119500.0
2012-08-16 13:30:00,5.39,5.39,5.37,5.38,36000.0,4.9246,4.9246,4.9064,4.9155,36000.0
2012-08-16 14:00:00,5.38,5.38,5.37,5.37,33000.0,4.9155,4.9155,4.9064,4.9064,33000.0
2012-08-16 14:30:00,5.37,5.38,5.37,5.37,41000.0,4.9064,4.9155,4.9064,4.9064,41000.0
2012-08-16 15:00:00,5.37,5.38,5.36,5.38,61500.0,4.9064,4.9155,4.8972,4.9155,61500.0
2012-08-16 15:30:00,5.38,5.38,5.36,5.37,165500.0,4.9155,4.9155,4.8972,4.9064,165500.0
2012-08-17 09:30:00,5.35,5.37,5.34,5.36,63500.0,4.8881,4.9064,4.879,4.8972,63500.0
2012-08-17 10:00:00,5.36,5.36,5.34,5.35,21000.0,4.8972,4.8972,4.879,4.8881,21000.0
2012-08-17 10:30:00,5.35,5.35,5.33,5.34,24500.0,4.8881,4.8881,4.8698,4.879,24500.0
2012-08-17 11:00:00,5.34,5.35,5.34,5.34,50500.0,4.879,4.8881,4.879,4.879,50500.0
2012-08-17 11:30:00,5.34,5.37,5.34,5.37,31500.0,4.879,4.9064,4.879,4.9064,31500.0
2012-08-17 12:00:00,5.36,5.37,5.36,5.36,14000.0,4.8972,4.9064,4.8972,4.8972,14000.0
2012-08-17 12:30:00,5.36,5.36,5.36,5.36,7000.0,4.8972,4.8972,4.8972,4.8972,7000.0
2012-08-17 13:00:00,5.36,5.37,5.36,5.37,11000.0,4.8972,4.9064,4.8972,4.9064,11000.0
2012-08-17 13:30:00,5.37,5.38,5.37,5.37,22000.0,4.9064,4.9155,4.9064,4.9064,22000.0
2012-08-17 14:00:00,5.37,5.37,5.35,5.37,27500.0,4.9064,4.9064,4.8881,4.9064,27500.0
2012-08-17 14:30:00,5.37,5.38,5.37,5.38,32000.0,4.9064,4.9155,4.9064,4.9155,32000.0
2012-08-17 15:00:00,5.38,5.39,5.37,5.37,45500.0,4.9155,4.9246,4.9064,4.9064,45500.0
2012-08-17 15:30:00,5.37,5.39,5.36,5.39,145500.0,4.9064,4.9246,4.8972,4.9246,145500.0
2012-08-20 09:30:00,5.36,5.39,5.32,5.32,118000.0,4.8972,4.9246,4.8607,4.8607,118000.0
2012-08-20 10:00:00,5.33,5.33,5.29,5.31,49000.0,4.8698,4.8698,4.8333,4.8515,49000.0
2012-08-20 10:30:00,5.3,5.3,5.29,5.3,24500.0,4.8424,4.8424,4.8333,4.8424,24500.0
2012-08-20 11:00:00,5.3,5.31,5.3,5.3,22500.0,4.8424,4.8515,4.8424,4.8424,22500.0
2012-08-20 11:30:00,5.31,5.31,5.3,5.31,24500.0,4.8515,4.8515,4.8424,4.8515,24500.0
2012-08-20 12:00:00,5.31,5.31,5.3,5.31,31000.0,4.8515,4.8515,4.8424,4.8515,31000.0
2012-08-20 12:30:00,5.31,5.31,5.3,5.31,26000.0,4.8515,4.8515,4.8424,4.8515,26000.0
2012-08-20 13:00:00,5.31,5.32,5.31,5.32,21000.0,4.8515,4.8607,4.8515,4.8607,21000.0
2012-08-20 13:30:00,5.32,5.32,5.31,5.32,56000.0,4.8607,4.8607,4.8515,4.8607,56000.0
2012-08-20 14:00:00,5.32,5.35,5.32,5.34,15000.0,4.8607,4.8881,4.8607,4.879,15000.0
2012-08-20 14:30:00,5.34,5.35,5.33,5.33,47500.0,4.879,4.8881,4.8698,4.8698,47500.0
2012-08-20 15:00:00,5.34,5.34,5.33,5.33,24500.0,4.879,4.879,4.8698,4.8698,24500.0
2012-08-20 15:30:00,5.33,5.34,5.32,5.34,100000.0,4.8698,4.879,4.8607,4.879,100000.0
2012-08-21 09:30:00,5.34,5.37,5.32,5.34,103000.0,4.879,4.9064,4.8607,4.879,103000.0
2012-08-21 10:00:00,5.34,5.34,5.33,5.34,90500.0,4.879,4.879,4.8698,4.879,90500.0
2012-08-21 10:30:00,5.34,5.36,5.34,5.35,137500.0,4.879,4.8972,4.879,4.8881,137500.0
2012-08-21 11:00:00,5.35,5.35,5.34,5.34,58500.0,4.8881,4.8881,4.879,4.879,58500.0
2012-08-21 11:30:00,5.34,5.34,5.33,5.33,15000.0,4.879,4.879,4.8698,4.8698,15000.0
2012-08-21 12:00:00,5.33,5.33,5.31,5.33,200500.0,4.8698,4.8698,4.8515,4.8698,200500.0
2012-08-21 12:30:00,5.34,5.35,5.33,5.34,22500.0,4.879,4.8881,4.8698,4.879,22500.0
2012-08-21 13:00:00,5.34,5.35,5.34,5.34,52500.0,4.879,4.8881,4.879,4.879,52500.0
2012-08-21 13:30:00,5.34,5.34,5.32,5.33,19500.0,4.879,4.879,4.8607,4.8698,19500.0
2012-08-21 14:00:00,5.32,5.33,5.31,5.32,21000.0,4.8607,4.8698,4.8515,4.8607,21000.0
2012-08-21 14:30:00,5.32,5.33,5.31,5.31,19000.0,4.8607,4.8698,4.8515,4.8515,19000.0
2012-08-21 15:00:00,5.31,5.32,5.28,5.28,94500.0,4.8515,4.8607,4.8241,4.8241,94500.0
2012-08-21 15:30:00,5.28,5.29,5.28,5.28,148000.0,4.8241,4.8333,4.8241,4.8241,148000.0
2012-08-22 09:30:00,5.16,5.26,5.16,5.21,392500.0,4.7145,4.8059,4.7145,4.7602,392500.0
2012-08-22 10:00:00,5.21,5.23,5.19,5.22,109000.0,4.7602,4.7784,4.7419,4.7693,109000.0
2012-08-22 10:30:00,5.22,5.23,5.18,5.21,194000.0,4.7693,4.7784,4.7328,4.7602,194000.0
2012-08-22 11:00:00,5.2,5.21,5.17,5.19,138500.0,4.751,4.7602,4.7236,4.7419,138500.0
2012-08-22 11:30:00,5.19,5.21,5.17,5.17,201000.0,4.7419,4.7602,4.7236,4.7236,201000.0
2012-08-22 12:00:00,5.17,5.18,5.14,5.14,77000.0,4.7236,4.7328,4.6962,4.6962,77000.0
2012-08-22 12:30:00,5.14,5.15,5.13,5.13,62000.0,4.6962,4.7054,4.6871,4.6871,62000.0
2012-08-22 13:00:00,5.13,5.14,5.13,5.13,48000.0,4.6871,4.6962,4.6871,4.6871,48000.0
2012-08-22 13:30:00,5.13,5.14,5.12,5.12,63000.0,4.6871,4.6962,4.6779,4.6779,63000.0
2012-08-22 14:00:00,5.13,5.17,5.11,5.12,83000.0,4.6871,4.7236,4.6688,4.6779,83000.0
2012-08-22 14:30:00,5.12,5.15,5.12,5.15,58000.0,4.6779,4.7054,4.6779,4.7054,58000.0
2012-08-22 15:00:00,5.15,5.15,5.13,5.14,77000.0,4.7054,4.7054,4.6871,4.6962,77000.0
2012-08-22 15:30:00,5.14,5.15,5.14,5.15,188500.0,4.6962,4.7054,4.6962,4.7054,188500.0
2012-08-23 09:30:00,5.15,5.21,5.14,5.14,90500.0,4.7054,4.7602,4.6962,4.6962,90500.0
2012-08-23 10:00:00,5.15,5.15,5.12,5.14,161000.0,4.7054,4.7054,4.6779,4.6962,161000.0
2012-08-23 10:30:00,5.14,5.16,5.14,5.15,138000.0,4.6962,4.7145,4.6962,4.7054,138000.0
2012-08-23 11:00:00,5.15,5.17,5.14,5.17,74000.0,4.7054,4.7236,4.6962,4.7236,74000.0
2012-08-23 11:30:00,5.17,5.17,5.14,5.15,13000.0,4.7236,4.7236,4.6962,4.7054,13000.0
2012-08-23 12:00:00,5.15,5.15,5.12,5.14,32000.0,4.7054,4.7054,4.6779,4.6962,32000.0
2012-08-23 12:30:00,5.15,5.16,5.13,5.13,94000.0,4.7054,4.7145,4.6871,4.6871,94000.0
2012-08-23 13:00:00,5.13,5.14,5.12,5.13,82500.0,4.6871,4.6962,4.6779,4.6871,82500.0
2012-08-23 13:30:00,5.13,5.14,5.13,5.14,20000.0,4.6871,4.6962,4.6871,4.6962,20000.0
2012-08-23 14:00:00,5.14,5.14,5.13,5.14,32000.0,4.6962,4.6962,4.6871,4.6962,32000.0
2012-08-23 14:30:00,5.14,5.15,5.13,5.14,224500.0,4.6962,4.7054,4.6871,4.6962,224500.0
2012-08-23 15:00:00,5.14,5.16,5.13,5.15,34500.0,4.6962,4.7145,4.6871,4.7054,34500.0
2012-08-23 15:30:00,5.15,5.15,5.13,5.14,131000.0,4.7054,4.7054,4.6871,4.6962,131000.0
2012-08-24 09:30:00,5.13,5.19,5.06,5.15,57000.0,4.6871,4.7419,4.6231,4.7054,57000.0
2012-08-24 10:00:00,5.14,5.16,5.14,5.15,232500.0,4.6962,4.7145,4.6962,4.7054,232500.0
2012-08-24 10:30:00,5.15,5.19,5.15,5.18,172500.0,4.7054,4.7419,4.7054,4.7328,172500.0
2012-08-24 11:00:00,5.19,5.22,5.19,5.21,63500.0,4.7419,4.7693,4.7419,4.7602,63500.0
2012-08-24 11:30:00,5.21,5.22,5.21,5.21,26000.0,4.7602,4.7693,4.7602,4.7602,26000.0
2012-08-24 12:00:00,5.21,5.22,5.21,5.22,25500.0,4.7602,4.7693,4.7602,4.7693,25500.0
2012-08-24 12:30:00,5.22,5.23,5.2,5.22,61500.0,4.7693,4.7784,4.751,4.7693,61500.0
2012-08-24 13:00:00,5.22,5.22,5.2,5.2,21500.0,4.7693,4.7693,4.751,4.751,21500.0
2012-08-24 13:30:00,5.2,5.22,5.2,5.2,40000.0,4.751,4.7693,4.751,4.751,40000.0
2012-08-24 14:00:00,5.2,5.21,5.19,5.2,59000.0,4.751,4.7602,4.7419,4.751,59000.0
2012-08-24 14:30:00,5.2,5.2,5.18,5.18,33000.0,4.751,4.751,4.7328,4.7328,33000.0
2012-08-24 15:00:00,5.18,5.21,5.18,5.21,29500.0,4.7328,4.7602,4.7328,4.7602,29500.0
2012-08-24 15:30:00,5.21,5.21,5.18,5.19,122000.0,4.7602,4.7602,4.7328,4.7419,122000.0
2012-08-27 09:30:00,5.22,5.22,5.16,5.16,24500.0,4.7693,4.7693,4.7145,4.7145,24500.0
2012-08-27 10:00:00,5.15,5.18,5.14,5.17,42000.0,4.7054,4.7328,4.6962,4.7236,42000.0
2012-08-27 10:30:00,5.17,5.17,5.14,5.15,30500.0,4.7236,4.7236,4.6962,4.7054,30500.0
2012-08-27 11:00:00,5.15,5.19,5.15,5.18,80000.0,4.7054,4.7419,4.7054,4.7328,80000.0
2012-08-27 11:30:00,5.18,5.18,5.16,5.17,91000.0,4.7328,4.7328,4.7145,4.7236,91000.0
2012-08-27 12:00:00,5.17,5.18,5.16,5.17,37000.0,4.7236,4.7328,4.7145,4.7236,37000.0
2012-08-27 12:30:00,5.17,5.18,5.17,5.17,20000.0,4.7236,4.7328,4.7236,4.7236,20000.0
2012-08-27 13:00:00,5.17,5.19,5.17,5.17,41000.0,4.7236,4.7419,4.7236,4.7236,41000.0
2012-08-27 13:30:00,5.17,5.18,5.16,5.17,29000.0,4.7236,4.7328,4.7145,4.7236,29000.0
2012-08-27 14:00:00,5.17,5.19,5.17,5.18,72000.0,4.7236,4.7419,4.7236,4.7328,72000.0
2012-08-27 14:30:00,5.18,5.19,5.17,5.17,59000.0,4.7328,4.7419,4.7236,4.7236,59000.0
2012-08-27 15:00:00,5.17,5.18,5.16,5.17,30500.0,4.7236,4.7328,4.7145,4.7236,30500.0
2012-08-27 15:30:00,5.17,5.17,5.15,5.17,82000.0,4.7236,4.7236,4.7054,4.7236,82000.0
2012-08-28 09:30:00,5.16,5.2,5.12,5.14,112000.0,4.7145,4.751,4.6779,4.6962,112000.0
2012-08-28 10:00:00,5.14,5.18,5.11,5.18,36000.0,4.6962,4.7328,4.6688,4.7328,36000.0
2012-08-28 10:30:00,5.18,5.19,5.15,5.15,117000.0,4.7328,4.7419,4.7054,4.7054,117000.0
2012-08-28 11:00:00,5.15,5.15,5.14,5.15,29000.0,4.7054,4.7054,4.6962,4.7054,29000.0
2012-08-28 11:30:00,5.15,5.16,5.14,5.15,20000.0,4.7054,4.7145,4.6962,4.7054,20000.0
2012-08-28 12:00:00,5.15,5.17,5.14,5.16,80000.0,4.7054,4.7236,4.6962,4.7145,80000.0
2012-08-28 12:30:00,5.16,5.18,5.15,5.18,43000.0,4.7145,4.7328,4.7054,4.7328,43000.0
2012-08-28 13:00:00,5.18,5.18,5.16,5.17,110500.0,4.7328,4.7328,4.7145,4.7236,110500.0
2012-08-28 13:30:00,5.16,5.18,5.15,5.15,65000.0,4.7145,4.7328,4.7054,4.7054,65000.0
2012-08-28 14:00:00,5.15,5.16,5.15,5.16,49500.0,4.7054,4.7145,4.7054,4.7145,49500.0
2012-08-28 14:30:00,5.16,5.16,5.15,5.15,62500.0,4.7145,4.7145,4.7054,4.7054,62500.0
2012-08-28 15:00:00,5.16,5.17,5.15,5.15,47500.0,4.7145,4.7236,4.7054,4.7054,47500.0
2012-08-28 15:30:00,5.15,5.16,5.14,5.14,118000.0,4.7054,4.7145,4.6962,4.6962,118000.0
2012-08-29 09:30:00,5.17,5.35,5.14,5.16,116000.0,4.7236,4.8881,4.6962,4.7145,116000.0
2012-08-29 10:00:00,5.16,5.18,5.15,5.17,45000.0,4.7145,4.7328,4.7054,4.7236,45000.0
2012-08-29 10:30:00,5.18,5.18,5.15,5.15,11000.0,4.7328,4.7328,4.7054,4.7054,11000.0
2012-08-29 11:00:00,5.16,5.17,5.15,5.17,78000.0,4.7145,4.7236,4.7054,4.7236,78000.0
2012-08-29 11:30:00,5.16,5.18,5.16,5.18,94500.0,4.7145,4.7328,4.7145,4.7328,94500.0
2012-08-29 12:00:00,5.18,5.19,5.18,5.18,15500.0,4.7328,4.7419,4.7328,4.7328,15500.0
2012-08-29 12:30:00,5.18,5.18,5.16,5.17,50500.0,4.7328,4.7328,4.7145,4.7236,50500.0
2012-08-29 13:00:00,5.17,5.18,5.16,5.17,123000.0,4.7236,4.7328,4.7145,4.7236,123000.0
2012-08-29 13:30:00,5.18,5.18,5.16,5.16,33000.0,4.7328,4.7328,4.7145,4.7145,33000.0
2012-08-29 14:00:00,5.17,5.17,5.14,5.14,32000.0,4.7236,4.7236,4.6962,4.6962,32000.0
2012-08-29 14:30:00,5.15,5.15,5.14,5.15,45500.0,4.7054,4.7054,4.6962,4.7054,45500.0
2012-08-29 15:00:00,5.15,5.15,5.13,5.15,67000.0,4.7054,4.7054,4.6871,4.7054,67000.0
2012-08-29 15:30:00,5.15,5.15,5.14,5.15,114000.0,4.7054,4.7054,4.6962,4.7054,114000.0
2012-08-30 09:30:00,5.14,5.15,5.12,5.14,115000.0,4.6962,4.7054,4.6779,4.6962,115000.0
2012-08-30 10:00:00,5.14,5.14,5.13,5.13,16500.0,4.6962,4.6962,4.6871,4.6871,16500.0
2012-08-30 10:30:00,5.13,5.13,5.12,5.13,19000.0,4.6871,4.6871,4.6779,4.6871,19000.0
2012-08-30 11:00:00,5.13,5.15,5.13,5.15,27500.0,4.6871,4.7054,4.6871,4.7054,27500.0
2012-08-30 11:30:00,5.15,5.15,5.14,5.15,18500.0,4.7054,4.7054,4.6962,4.7054,18500.0
2012-08-30 12:00:00,5.14,5.16,5.14,5.15,23500.0,4.6962,4.7145,4.6962,4.7054,23500.0
2012-08-30 12:30:00,5.15,5.16,5.14,5.15,28500.0,4.7054,4.7145,4.6962,4.7054,28500.0
2012-08-30 13:00:00,5.15,5.16,5.14,5.14,20000.0,4.7054,4.7145,4.6962,4.6962,20000.0
2012-08-30 13:30:00,5.14,5.14,5.13,5.14,45000.0,4.6962,4.6962,4.6871,4.6962,45000.0
2012-08-30 14:00:00,5.14,5.15,5.14,5.15,25500.0,4.6962,4.7054,4.6962,4.7054,25500.0
2012-08-30 14:30:00,5.15,5.16,5.15,5.15,40000.0,4.7054,4.7145,4.7054,4.7054,40000.0
2012-08-30 15:00:00,5.15,5.16,5.15,5.15,45000.0,4.7054,4.7145,4.7054,4.7054,45000.0
2012-08-30 15:30:00,5.15,5.16,5.13,5.14,134000.0,4.7054,4.7145,4.6871,4.6962,134000.0
2012-08-31 09:30:00,5.18,5.18,5.15,5.16,95000.0,4.7328,4.7328,4.7054,4.7145,95000.0
2012-08-31 10:00:00,5.16,5.17,5.11,5.15,49500.0,4.7145,4.7236,4.6688,4.7054,49500.0
2012-08-31 10:30:00,5.15,5.18,5.14,5.17,13000.0,4.7054,4.7328,4.6962,4.7236,13000.0
2012-08-31 11:00:00,5.18,5.2,5.18,5.18,35000.0,4.7328,4.751,4.7328,4.7328,35000.0
2012-08-31 11:30:00,5.18,5.19,5.17,5.18,85500.0,4.7328,4.7419,4.7236,4.7328,85500.0
2012-08-31 12:00:00,5.17,5.17,5.14,5.15,23000.0,4.7236,4.7236,4.6962,4.7054,23000.0
2012-08-31 12:30:00,5.15,5.16,5.15,5.16,15500.0,4.7054,4.7145,4.7054,4.7145,15500.0
2012-08-31 13:00:00,5.16,5.16,5.15,5.15,11500.0,4.7145,4.7145,4.7054,4.7054,11500.0
2012-08-31 13:30:00,5.15,5.19,5.15,5.19,41500.0,4.7054,4.7419,4.7054,4.7419,41500.0
2012-08-31 14:00:00,5.19,5.19,5.17,5.19,47000.0,4.7419,4.7419,4.7236,4.7419,47000.0
2012-08-31 14:30:00,5.19,5.2,5.17,5.17,59000.0,4.7419,4.751,4.7236,4.7236,59000.0
2012-08-31 15:00:00,5.17,5.17,5.16,5.17,50500.0,4.7236,4.7236,4.7145,4.7236,50500.0
2012-08-31 15:30:00,5.17,5.2,5.17,5.19,188000.0,4.7236,4.751,4.7236,4.7419,188000.0
2012-09-04 09:30:00,5.2,5.23,5.18,5.21,50500.0,4.751,4.7784,4.7328,4.7602,50500.0
2012-09-04 10:00:00,5.22,5.22,5.19,5.19,213000.0,4.7693,4.7693,4.7419,4.7419,213000.0
2012-09-04 10:30:00,5.19,5.2,5.18,5.19,75000.0,4.7419,4.751,4.7328,4.7419,75000.0
2012-09-04 11:00:00,5.18,5.2,5.18,5.18,25500.0,4.7328,4.751,4.7328,4.7328,25500.0
2012-09-04 11:30:00,5.18,5.19,5.18,5.19,25000.0,4.7328,4.7419,4.7328,4.7419,25000.0
2012-09-04 12:00:00,5.19,5.2,5.19,5.19,26500.0,4.7419,4.751,4.7419,4.7419,26500.0
2012-09-04 12:30:00,5.19,5.22,5.19,5.22,23500.0,4.7419,4.7693,4.7419,4.7693,23500.0
2012-09-04 13:00:00,5.22,5.25,5.22,5.24,49500.0,4.7693,4.7967,4.7693,4.7876,49500.0
2012-09-04 13:30:00,5.24,5.26,5.24,5.26,40000.0,4.7876,4.8059,4.7876,4.8059,40000.0
2012-09-04 14:00:00,5.26,5.32,5.26,5.32,73000.0,4.8059,4.8607,4.8059,4.8607,73000.0
2012-09-04 14:30:00,5.33,5.36,5.33,5.36,134000.0,4.8698,4.8972,4.8698,4.8972,134000.0
2012-09-04 15:00:00,5.36,5.37,5.35,5.37,322500.0,4.8972,4.9064,4.8881,4.9064,322500.0
2012-09-04 15:30:00,5.37,5.37,5.34,5.34,365500.0,4.9064,4.9064,4.879,4.879,365500.0
2012-09-05 09:30:00,5.33,5.38,5.3,5.36,92000.0,4.8698,4.9155,4.8424,4.8972,92000.0
2012-09-05 10:00:00,5.35,5.37,5.35,5.37,38500.0,4.8881,4.9064,4.8881,4.9064,38500.0
2012-09-05 10:30:00,5.38,5.38,5.36,5.37,78000.0,4.9155,4.9155,4.8972,4.9064,78000.0
2012-09-05 11:00:00,5.37,5.37,5.34,5.35,128000.0,4.9064,4.9064,4.879,4.8881,128000.0
2012-09-05 11:30:00,5.35,5.36,5.35,5.35,22000.0,4.8881,4.8972,4.8881,4.8881,22000.0
2012-09-05 12:00:00,5.35,5.37,5.35,5.37,15000.0,4.8881,4.9064,4.8881,4.9064,15000.0
2012-09-05 12:30:00,5.37,5.37,5.35,5.36,47500.0,4.9064,4.9064,4.8881,4.8972,47500.0
2012-09-05 13:00:00,5.36,5.37,5.36,5.37,31500.0,4.8972,4.9064,4.8972,4.9064,31500.0
2012-09-05 13:30:00,5.37,5.37,5.35,5.36,86000.0,4.9064,4.9064,4.8881,4.8972,86000.0
2012-09-05 14:00:00,5.36,5.36,5.34,5.35,53500.0,4.8972,4.8972,4.879,4.8881,53500.0
2012-09-05 14:30:00,5.35,5.36,5.34,5.34,33500.0,4.8881,4.8972,4.879,4.879,33500.0
2012-09-05 15:00:00,5.34,5.35,5.33,5.34,56000.0,4.879,4.8881,4.8698,4.879,56000.0
2012-09-05 15:30:00,5.34,5.36,5.34,5.35,239500.0,4.879,4.8972,4.879,4.8881,239500.0
2012-09-06 09:30:00,5.37,5.39,5.35,5.39,26000.0,4.9064,4.9246,4.8881,4.9246,26000.0
2012-09-06 10:00:00,5.39,5.42,5.39,5.42,59000.0,4.9246,4.952,4.9246,4.952,59000.0
2012-09-06 10:30:00,5.42,5.46,5.41,5.46,39000.0,4.952,4.9886,4.9429,4.9886,39000.0
2012-09-06 11:00:00,5.46,5.47,5.46,5.46,58000.0,4.9886,4.9977,4.9886,4.9886,58000.0
2012-09-06 11:30:00,5.46,5.47,5.44,5.44,91500.0,4.9886,4.9977,4.9703,4.9703,91500.0
2012-09-06 12:00:00,5.44,5.46,5.44,5.44,58500.0,4.9703,4.9886,4.9703,4.9703,58500.0
2012-09-06 12:30:00,5.44,5.44,5.43,5.44,24000.0,4.9703,4.9703,4.9612,4.9703,24000.0
2012-09-06 13:00:00,5.44,5.45,5.44,5.45,33500.0,4.9703,4.9795,4.9703,4.9795,33500.0
2012-09-06 13:30:00,5.44,5.46,5.43,5.45,79000.0,4.9703,4.9886,4.9612,4.9795,79000.0
2012-09-06 14:00:00,5.45,5.46,5.44,5.45,37000.0,4.9795,4.9886,4.9703,4.9795,37000.0
2012-09-06 14:30:00,5.44,5.45,5.43,5.43,80000.0,4.9703,4.9795,4.9612,4.9612,80000.0
2012-09-06 15:00:00,5.42,5.42,5.41,5.42,48000.0,4.952,4.952,4.9429,4.952,48000.0
2012-09-06 15:30:00,5.42,5.44,5.42,5.43,151000.0,4.952,4.9703,4.952,4.9612,151000.0
2012-09-07 09:30:00,5.46,5.46,5.4,5.45,64500.0,4.9886,4.9886,4.9338,4.9795,64500.0
2012-09-07 10:00:00,5.44,5.45,5.43,5.43,97000.0,4.9703,4.9795,4.9612,4.9612,97000.0
2012-09-07 10:30:00,5.43,5.43,5.42,5.43,27000.0,4.9612,4.9612,4.952,4.9612,27000.0
2012-09-07 11:00:00,5.43,5.44,5.42,5.42,83000.0,4.9612,4.9703,4.952,4.952,83000.0
2012-09-07 11:30:00,5.42,5.42,5.4,5.41,42500.0,4.952,4.952,4.9338,4.9429,42500.0
2012-09-07 12:00:00,5.41,5.41,5.4,5.41,18000.0,4.9429,4.9429,4.9338,4.9429,18000.0
2012-09-07 12:30:00,5.41,5.42,5.41,5.42,17500.0,4.9429,4.952,4.9429,4.952,17500.0
2012-09-07 13:00:00,5.42,5.42,5.41,5.41,30000.0,4.952,4.952,4.9429,4.9429,30000.0
2012-09-07 13:30:00,5.41,5.43,5.41,5.42,42500.0,4.9429,4.9612,4.9429,4.952,42500.0
2012-09-07 14:00:00,5.42,5.43,5.41,5.43,30500.0,4.952,4.9612,4.9429,4.9612,30500.0
2012-09-07 14:30:00,5.42,5.43,5.42,5.42,29000.0,4.952,4.9612,4.952,4.952,29000.0
2012-09-07 15:00:00,5.42,5.42,5.41,5.42,26500.0,4.952,4.952,4.9429,4.952,26500.0
2012-09-07 15:30:00,5.42,5.43,5.41,5.42,113000.0,4.952,4.9612,4.9429,4.952,113000.0
2012-09-10 09:30:00,5.42,5.45,5.42,5.44,44000.0,4.952,4.9795,4.952,4.9703,44000.0
2012-09-10 10:00:00,5.45,5.45,5.43,5.44,49000.0,4.9795,4.9795,4.9612,4.9703,49000.0
2012-09-10 10:30:00,5.44,5.44,5.41,5.43,53000.0,4.9703,4.9703,4.9429,4.9612,53000.0
2012-09-10 11:00:00,5.43,5.43,5.42,5.42,19000.0,4.9612,4.9612,4.952,4.952,19000.0
2012-09-10 11:30:00,5.43,5.45,5.43,5.45,22500.0,4.9612,4.9795,4.9612,4.9795,22500.0
2012-09-10 12:00:00,5.45,5.45,5.44,5.44,6500.0,4.9795,4.9795,4.9703,4.9703,6500.0
2012-09-10 12:30:00,5.44,5.44,5.39,5.41,190500.0,4.9703,4.9703,4.9246,4.9429,190500.0
2012-09-10 13:00:00,5.4,5.41,5.38,5.39,175500.0,4.9338,4.9429,4.9155,4.9246,175500.0
2012-09-10 13:30:00,5.4,5.41,5.36,5.37,97500.0,4.9338,4.9429,4.8972,4.9064,97500.0
2012-09-10 14:00:00,5.37,5.4,5.37,5.38,46000.0,4.9064,4.9338,4.9064,4.9155,46000.0
2012-09-10 14:30:00,5.38,5.4,5.37,5.38,87500.0,4.9155,4.9338,4.9064,4.9155,87500.0
2012-09-10 15:00:00,5.38,5.39,5.37,5.38,170500.0,4.9155,4.9246,4.9064,4.9155,170500.0
2012-09-10 15:30:00,5.39,5.4,5.38,5.4,139500.0,4.9246,4.9338,4.9155,4.9338,139500.0
2012-09-11 09:30:00,5.5,5.5,5.41,5.45,168500.0,5.0251,5.0251,4.9429,4.9795,168500.0
2012-09-11 10:00:00,5.45,5.48,5.44,5.46,93500.0,4.9795,5.0069,4.9703,4.9886,93500.0
2012-09-11 10:30:00,5.47,5.47,5.45,5.45,40500.0,4.9977,4.9977,4.9795,4.9795,40500.0
2012-09-11 11:00:00,5.45,5.46,5.45,5.46,38500.0,4.9795,4.9886,4.9795,4.9886,38500.0
2012-09-11 11:30:00,5.46,5.46,5.44,5.45,21500.0,4.9886,4.9886,4.9703,4.9795,21500.0
2012-09-11 12:00:00,5.44,5.45,5.42,5.43,111500.0,4.9703,4.9795,4.952,4.9612,111500.0
2012-09-11 12:30:00,5.43,5.43,5.42,5.42,13000.0,4.9612,4.9612,4.952,4.952,13000.0
2012-09-11 13:00:00,5.42,5.45,5.41,5.45,64500.0,4.952,4.9795,4.9429,4.9795,64500.0
2012-09-11 13:30:00,5.44,5.45,5.44,5.45,29000.0,4.9703,4.9795,4.9703,4.9795,29000.0
2012-09-11 14:00:00,5.45,5.45,5.44,5.45,13500.0,4.9795,4.9795,4.9703,4.9795,13500.0
2012-09-11 14:30:00,5.45,5.45,5.44,5.44,30000.0,4.9795,4.9795,4.9703,4.9703,30000.0
2012-09-11 15:00:00,5.44,5.45,5.43,5.44,81000.0,4.9703,4.9795,4.9612,4.9703,81000.0
2012-09-11 15:30:00,5.44,5.45,5.43,5.44,141000.0,4.9703,4.9795,4.9612,4.9703,141000.0
2012-09-12 09:30:00,5.47,5.5,5.42,5.49,68000.0,4.9977,5.0251,4.952,5.016,68000.0
2012-09-12 10:00:00,5.49,5.53,5.49,5.5,137500.0,5.016,5.0525,5.016,5.0251,137500.0
2012-09-12 10:30:00,5.5,5.51,5.45,5.45,100500.0,5.0251,5.0343,4.9795,4.9795,100500.0
2012-09-12 11:00:00,5.45,5.48,5.44,5.47,86500.0,4.9795,5.0069,4.9703,4.9977,86500.0
2012-09-12 11:30:00,5.47,5.49,5.47,5.47,19000.0,4.9977,5.016,4.9977,4.9977,19000.0
2012-09-12 12:00:00,5.47,5.49,5.47,5.47,29000.0,4.9977,5.016,4.9977,4.9977,29000.0
2012-09-12 12:30:00,5.48,5.48,5.47,5.47,62500.0,5.0069,5.0069,4.9977,4.9977,62500.0
2012-09-12 13:00:00,5.47,5.48,5.46,5.47,38500.0,4.9977,5.0069,4.9886,4.9977,38500.0
2012-09-12 13:30:00,5.47,5.48,5.47,5.47,27000.0,4.9977,5.0069,4.9977,4.9977,27000.0
2012-09-12 14:00:00,5.47,5.48,5.45,5.47,40500.0,4.9977,5.0069,4.9795,4.9977,40500.0
2012-09-12 14:30:00,5.46,5.48,5.44,5.48,106000.0,4.9886,5.0069,4.9703,5.0069,106000.0
2012-09-12 15:00:00,5.47,5.48,5.44,5.44,63000.0,4.9977,5.0069,4.9703,4.9703,63000.0
2012-09-12 15:30:00,5.44,5.47,5.44,5.47,141500.0,4.9703,4.9977,4.9703,4.9977,141500.0
2012-09-13 09:30:00,5.45,5.49,5.43,5.49,61000.0,4.9795,5.016,4.9612,5.016,61000.0
2012-09-13 10:00:00,5.48,5.49,5.48,5.48,19000.0,5.0069,5.016,5.0069,5.0069,19000.0
2012-09-13 10:30:00,5.48,5.48,5.46,5.46,94500.0,5.0069,5.0069,4.9886,4.9886,94500.0
2012-09-13 11:00:00,5.46,5.48,5.46,5.47,59000.0,4.9886,5.0069,4.9886,4.9977,59000.0
2012-09-13 11:30:00,5.47,5.47,5.45,5.46,28000.0,4.9977,4.9977,4.9795,4.9886,28000.0
2012-09-13 12:00:00,5.46,5.46,5.44,5.45,10000.0,4.9886,4.9886,4.9703,4.9795,10000.0
2012-09-13 12:30:00,5.45,5.49,5.42,5.49,195500.0,4.9795,5.016,4.952,5.016,195500.0
2012-09-13 13:00:00,5.51,5.51,5.49,5.5,208500.0,5.0343,5.0343,5.016,5.0251,208500.0
2012-09-13 13:30:00,5.5,5.5,5.48,5.48,122500.0,5.0251,5.0251,5.0069,5.0069,122500.0
2012-09-13 14:00:00,5.48,5.48,5.43,5.44,287500.0,5.0069,5.0069,4.9612,4.9703,287500.0
2012-09-13 14:30:00,5.43,5.44,5.42,5.43,161500.0,4.9612,4.9703,4.952,4.9612,161500.0
2012-09-13 15:00:00,5.43,5.44,5.41,5.44,361500.0,4.9612,4.9703,4.9429,4.9703,361500.0
2012-09-13 15:30:00,5.44,5.44,5.42,5.44,280000.0,4.9703,4.9703,4.952,4.9703,280000.0
2012-09-14 09:30:00,5.48,5.52,5.46,5.47,140500.0,5.0069,5.0434,4.9886,4.9977,140500.0
2012-09-14 10:00:00,5.46,5.51,5.46,5.47,104500.0,4.9886,5.0343,4.9886,4.9977,104500.0
2012-09-14 10:30:00,5.46,5.46,5.44,5.45,32000.0,4.9886,4.9886,4.9703,4.9795,32000.0
2012-09-14 11:00:00,5.45,5.5,5.45,5.48,47000.0,4.9795,5.0251,4.9795,5.0069,47000.0
2012-09-14 11:30:00,5.48,5.51,5.48,5.5,56500.0,5.0069,5.0343,5.0069,5.0251,56500.0
2012-09-14 12:00:00,5.49,5.51,5.49,5.51,43500.0,5.016,5.0343,5.016,5.0343,43500.0
2012-09-14 12:30:00,5.51,5.52,5.49,5.51,49000.0,5.0343,5.0434,5.016,5.0343,49000.0
2012-09-14 13:00:00,5.51,5.52,5.51,5.51,29000.0,5.0343,5.0434,5.0343,5.0343,29000.0
2012-09-14 13:30:00,5.51,5.53,5.51,5.52,72000.0,5.0343,5.0525,5.0343,5.0434,72000.0
2012-09-14 14:00:00,5.52,5.53,5.52,5.52,43500.0,5.0434,5.0525,5.0434,5.0434,43500.0
2012-09-14 14:30:00,5.52,5.52,5.49,5.51,71000.0,5.0434,5.0434,5.016,5.0343,71000.0
2012-09-14 15:00:00,5.51,5.51,5.49,5.49,61500.0,5.0343,5.0343,5.016,5.016,61500.0
2012-09-14 15:30:00,5.49,5.5,5.48,5.5,103000.0,5.016,5.0251,5.0069,5.0251,103000.0
2012-09-17 09:30:00,5.5,5.53,5.49,5.53,80500.0,5.0251,5.0525,5.016,5.0525,80500.0
2012-09-17 10:00:00,5.52,5.53,5.5,5.52,50000.0,5.0434,5.0525,5.0251,5.0434,50000.0
2012-09-17 10:30:00,5.51,5.53,5.51,5.51,30500.0,5.0343,5.0525,5.0343,5.0343,30500.0
2012-09-17 11:00:00,5.51,5.51,5.49,5.5,51500.0,5.0343,5.0343,5.016,5.0251,51500.0
2012-09-17 11:30:00,5.51,5.52,5.5,5.52,15000.0,5.0343,5.0434,5.0251,5.0434,15000.0
2012-09-17 12:00:00,5.51,5.53,5.51,5.52,34500.0,5.0343,5.0525,5.0343,5.0434,34500.0
2012-09-17 12:30:00,5.52,5.53,5.52,5.52,45000.0,5.0434,5.0525,5.0434,5.0434,45000.0
2012-09-17 13:00:00,5.52,5.52,5.52,5.52,52500.0,5.0434,5.0434,5.0434,5.0434,52500.0
2012-09-17 13:30:00,5.52,5.52,5.52,5.52,30000.0,5.0434,5.0434,5.0434,5.0434,30000.0
2012-09-17 14:00:00,5.52,5.53,5.52,5.52,130000.0,5.0434,5.0525,5.0434,5.0434,130000.0
2012-09-17 14:30:00,5.52,5.53,5.51,5.51,54500.0,5.0434,5.0525,5.0343,5.0343,54500.0
2012-09-17 15:00:00,5.51,5.51,5.51,5.51,31500.0,5.0343,5.0343,5.0343,5.0343,31500.0
2012-09-17 15:30:00,5.51,5.52,5.51,5.52,212500.0,5.0343,5.0434,5.0343,5.0434,212500.0
2012-09-18 09:30:00,5.49,5.49,5.39,5.4,145500.0,5.016,5.016,4.9246,4.9338,145500.0
2012-09-18 10:00:00,5.4,5.44,5.4,5.43,49000.0,4.9338,4.9703,4.9338,4.9612,49000.0
2012-09-18 10:30:00,5.44,5.45,5.41,5.42,115500.0,4.9703,4.9795,4.9429,4.952,115500.0
2012-09-18 11:00:00,5.42,5.43,5.41,5.42,65000.0,4.952,4.9612,4.9429,4.952,65000.0
2012-09-18 11:30:00,5.42,5.43,5.41,5.43,61000.0,4.952,4.9612,4.9429,4.9612,61000.0
2012-09-18 12:00:00,5.43,5.44,5.42,5.42,32500.0,4.9612,4.9703,4.952,4.952,32500.0
2012-09-18 12:30:00,5.43,5.46,5.42,5.45,30500.0,4.9612,4.9886,4.952,4.9795,30500.0
2012-09-18 13:00:00,5.45,5.46,5.45,5.46,46500.0,4.9795,4.9886,4.9795,4.9886,46500.0
2012-09-18 13:30:00,5.46,5.47,5.46,5.46,57000.0,4.9886,4.9977,4.9886,4.9886,57000.0
2012-09-18 14:00:00,5.46,5.46,5.45,5.46,42000.0,4.9886,4.9886,4.9795,4.9886,42000.0
2012-09-18 14:30:00,5.46,5.47,5.45,5.46,54500.0,4.9886,4.9977,4.9795,4.9886,54500.0
2012-09-18 15:00:00,5.46,5.47,5.43,5.44,84500.0,4.9886,4.9977,4.9612,4.9703,84500.0
2012-09-18 15:30:00,5.44,5.47,5.44,5.47,130000.0,4.9703,4.9977,4.9703,4.9977,130000.0
2012-09-19 09:30:00,5.5,5.5,5.41,5.41,64000.0,5.0251,5.0251,4.9429,4.9429,64000.0
2012-09-19 10:00:00,5.41,5.47,5.41,5.46,76500.0,4.9429,4.9977,4.9429,4.9886,76500.0
2012-09-19 10:30:00,5.46,5.47,5.44,5.46,34000.0,4.9886,4.9977,4.9703,4.9886,34000.0
2012-09-19 11:00:00,5.46,5.48,5.45,5.47,31500.0,4.9886,5.0069,4.9795,4.9977,31500.0
2012-09-19 11:30:00,5.46,5.46,5.44,5.45,21000.0,4.9886,4.9886,4.9703,4.9795,21000.0
2012-09-19 12:00:00,5.45,5.46,5.43,5.46,22000.0,4.9795,4.9886,4.9612,4.9886,22000.0
2012-09-19 12:30:00,5.46,5.47,5.45,5.47,31000.0,4.9886,4.9977,4.9795,4.9977,31000.0
2012-09-19 13:00:00,5.47,5.47,5.46,5.47,11000.0,4.9977,4.9977,4.9886,4.9977,11000.0
2012-09-19 13:30:00,5.46,5.47,5.45,5.45,34500.0,4.9886,4.9977,4.9795,4.9795,34500.0
2012-09-19 14:00:00,5.46,5.47,5.46,5.47,35000.0,4.9886,4.9977,4.9886,4.9977,35000.0
2012-09-19 14:30:00,5.47,5.47,5.46,5.46,28000.0,4.9977,4.9977,4.9886,4.9886,28000.0
2012-09-19 15:00:00,5.46,5.46,5.45,5.45,25500.0,4.9886,4.9886,4.9795,4.9795,25500.0
2012-09-19 15:30:00,5.46,5.46,5.42,5.43,214000.0,4.9886,4.9886,4.952,4.9612,214000.0
2012-09-20 09:30:00,5.39,5.4,5.35,5.39,60000.0,4.9246,4.9338,4.8881,4.9246,60000.0
2012-09-20 10:00:00,5.39,5.41,5.38,5.41,50500.0,4.9246,4.9429,4.9155,4.9429,50500.0
2012-09-20 10:30:00,5.41,5.43,5.4,5.41,76500.0,4.9429,4.9612,4.9338,4.9429,76500.0
2012-09-20 11:00:00,5.42,5.44,5.42,5.44,14000.0,4.952,4.9703,4.952,4.9703,14000.0
2012-09-20 11:30:00,5.43,5.44,5.42,5.44,20500.0,4.9612,4.9703,4.952,4.9703,20500.0
2012-09-20 12:00:00,5.44,5.45,5.42,5.42,20500.0,4.9703,4.9795,4.952,4.952,20500.0
2012-09-20 12:30:00,5.42,5.43,5.41,5.41,98500.0,4.952,4.9612,4.9429,4.9429,98500.0
2012-09-20 13:00:00,5.42,5.42,5.41,5.41,13500.0,4.952,4.952,4.9429,4.9429,13500.0
2012-09-20 13:30:00,5.42,5.44,5.42,5.44,22500.0,4.952,4.9703,4.952,4.9703,22500.0
2012-09-20 14:00:00,5.44,5.44,5.42,5.43,94500.0,4.9703,4.9703,4.952,4.9612,94500.0
2012-09-20 14:30:00,5.43,5.44,5.42,5.44,24500.0,4.9612,4.9703,4.952,4.9703,24500.0
2012-09-20 15:00:00,5.44,5.46,5.43,5.45,40000.0,4.9703,4.9886,4.9612,4.9795,40000.0
2012-09-20 15:30:00,5.45,5.46,5.44,5.46,87500.0,4.9795,4.9886,4.9703,4.9886,87500.0
2012-09-21 09:30:00,5.52,5.52,5.45,5.47,601500.0,5.0434,5.0434,4.9795,4.9977,601500.0
2012-09-21 10:00:00,5.46,5.48,5.42,5.44,198500.0,4.9886,5.0069,4.952,4.9703,198500.0
2012-09-21 10:30:00,5.45,5.46,5.44,5.45,28500.0,4.9795,4.9886,4.9703,4.9795,28500.0
2012-09-21 11:00:00,5.46,5.47,5.45,5.46,10000.0,4.9886,4.9977,4.9795,4.9886,10000.0
2012-09-21 11:30:00,5.47,5.47,5.46,5.47,25000.0,4.9977,4.9977,4.9886,4.9977,25000.0
2012-09-21 12:00:00,5.47,5.48,5.46,5.47,33000.0,4.9977,5.0069,4.9886,4.9977,33000.0
2012-09-21 12:30:00,5.47,5.49,5.47,5.49,24500.0,4.9977,5.016,4.9977,5.016,24500.0
2012-09-21 13:00:00,5.49,5.49,5.47,5.47,35000.0,5.016,5.016,4.9977,4.9977,35000.0
2012-09-21 13:30:00,5.47,5.49,5.47,5.49,29000.0,4.9977,5.016,4.9977,5.016,29000.0
2012-09-21 14:00:00,5.49,5.49,5.48,5.48,57500.0,5.016,5.016,5.0069,5.0069,57500.0
2012-09-21 14:30:00,5.47,5.48,5.47,5.47,34000.0,4.9977,5.0069,4.9977,4.9977,34000.0
2012-09-21 15:00:00,5.47,5.48,5.45,5.47,45500.0,4.9977,5.0069,4.9795,4.9977,45500.0
2012-09-21 15:30:00,5.47,5.48,5.41,5.41,427000.0,4.9977,5.0069,4.9429,4.9429,427000.0
2012-09-24 09:30:00,5.38,5.4,5.36,5.38,168500.0,4.9155,4.9338,4.8972,4.9155,168500.0
2012-09-24 10:00:00,5.39,5.41,5.39,5.4,49000.0,4.9246,4.9429,4.9246,4.9338,49000.0
2012-09-24 10:30:00,5.4,5.42,5.4,5.42,45000.0,4.9338,4.952,4.9338,4.952,45000.0
2012-09-24 11:00:00,5.42,5.43,5.41,5.42,79500.0,4.952,4.9612,4.9429,4.952,79500.0
2012-09-24 11:30:00,5.42,5.42,5.41,5.42,26000.0,4.952,4.952,4.9429,4.952,26000.0
2012-09-24 12:00:00,5.41,5.41,5.4,5.4,29000.0,4.9429,4.9429,4.9338,4.9338,29000.0
2012-09-24 12:30:00,5.4,5.4,5.39,5.4,47500.0,4.9338,4.9338,4.9246,4.9338,47500.0
2012-09-24 13:00:00,5.4,5.41,5.39,5.4,51500.0,4.9338,4.9429,4.9246,4.9338,51500.0
2012-09-24 13:30:00,5.4,5.4,5.38,5.4,57000.0,4.9338,4.9338,4.9155,4.9338,57000.0
2012-09-24 14:00:00,5.4,5.42,5.39,5.42,39000.0,4.9338,4.952,4.9246,4.952,39000.0
2012-09-24 14:30:00,5.42,5.43,5.41,5.41,62000.0,4.952,4.9612,4.9429,4.9429,62000.0
2012-09-24 15:00:00,5.41,5.41,5.39,5.39,112500.0,4.9429,4.9429,4.9246,4.9246,112500.0
2012-09-24 15:30:00,5.39,5.41,5.37,5.4,284000.0,4.9246,4.9429,4.9064,4.9338,284000.0
2012-09-25 09:30:00,5.4,5.42,5.35,5.41,126500.0,4.9338,4.952,4.8881,4.9429,126500.0
2012-09-25 10:00:00,5.41,5.44,5.39,5.42,122500.0,4.9429,4.9703,4.9246,4.952,122500.0
2012-09-25 10:30:00,5.41,5.42,5.4,5.42,37500.0,4.9429,4.952,4.9338,4.952,37500.0
2012-09-25 11:00:00,5.42,5.43,5.41,5.42,121500.0,4.952,4.9612,4.9429,4.952,121500.0
2012-09-25 11:30:00,5.42,5.42,5.4,5.4,64500.0,4.952,4.952,4.9338,4.9338,64500.0
2012-09-25 12:00:00,5.4,5.41,5.39,5.4,99000.0,4.9338,4.9429,4.9246,4.9338,99000.0
2012-09-25 12:30:00,5.4,5.4,5.36,5.36,32500.0,4.9338,4.9338,4.8972,4.8972,32500.0
2012-09-25 13:00:00,5.36,5.36,5.35,5.36,37500.0,4.8972,4.8972,4.8881,4.8972,37500.0
2012-09-25 13:30:00,5.36,5.37,5.34,5.34,80500.0,4.8972,4.9064,4.879,4.879,80500.0
2012-09-25 14:00:00,5.35,5.38,5.35,5.35,43500.0,4.8881,4.9155,4.8881,4.8881,43500.0
2012-09-25 14:30:00,5.35,5.35,5.32,5.32,70000.0,4.8881,4.8881,4.8607,4.8607,70000.0
2012-09-25 15:00:00,5.32,5.33,5.31,5.33,89500.0,4.8607,4.8698,4.8515,4.8698,89500.0
2012-09-25 15:30:00,5.33,5.34,5.32,5.33,229500.0,4.8698,4.879,4.8607,4.8698,229500.0
2012-09-26 09:30:00,5.35,5.39,5.3,5.3,178000.0,4.8881,4.9246,4.8424,4.8424,178000.0
2012-09-26 10:00:00,5.28,5.3,5.26,5.26,78000.0,4.8241,4.8424,4.8059,4.8059,78000.0
2012-09-26 10:30:00,5.26,5.27,5.23,5.26,62500.0,4.8059,4.815,4.7784,4.8059,62500.0
2012-09-26 11:00:00,5.27,5.27,5.25,5.26,51000.0,4.815,4.815,4.7967,4.8059,51000.0
2012-09-26 11:30:00,5.26,5.28,5.25,5.26,44000.0,4.8059,4.8241,4.7967,4.8059,44000.0
2012-09-26 12:00:00,5.26,5.27,5.26,5.26,34000.0,4.8059,4.815,4.8059,4.8059,34000.0
2012-09-26 12:30:00,5.26,5.27,5.23,5.24,113500.0,4.8059,4.815,4.7784,4.7876,113500.0
2012-09-26 13:00:00,5.23,5.23,5.22,5.22,46500.0,4.7784,4.7784,4.7693,4.7693,46500.0
2012-09-26 13:30:00,5.23,5.23,5.19,5.19,67500.0,4.7784,4.7784,4.7419,4.7419,67500.0
2012-09-26 14:00:00,5.19,5.24,5.19,5.22,64500.0,4.7419,4.7876,4.7419,4.7693,64500.0
2012-09-26 14:30:00,5.21,5.22,5.2,5.2,143500.0,4.7602,4.7693,4.751,4.751,143500.0
2012-09-26 15:00:00,5.21,5.21,5.19,5.19,83500.0,4.7602,4.7602,4.7419,4.7419,83500.0
2012-09-26 15:30:00,5.19,5.22,5.19,5.22,212000.0,4.7419,4.7693,4.7419,4.7693,212000.0
2012-09-27 09:30:00,5.24,5.26,5.22,5.22,129500.0,4.7876,4.8059,4.7693,4.7693,129500.0
2012-09-27 10:00:00,5.22,5.23,5.19,5.22,42500.0,4.7693,4.7784,4.7419,4.7693,42500.0
2012-09-27 10:30:00,5.22,5.27,5.22,5.26,108000.0,4.7693,4.815,4.7693,4.8059,108000.0
2012-09-27 11:00:00,5.26,5.27,5.24,5.24,68500.0,4.8059,4.815,4.7876,4.7876,68500.0
2012-09-27 11:30:00,5.24,5.26,5.24,5.26,27500.0,4.7876,4.8059,4.7876,4.8059,27500.0
2012-09-27 12:00:00,5.26,5.26,5.25,5.26,46500.0,4.8059,4.8059,4.7967,4.8059,46500.0
2012-09-27 12:30:00,5.26,5.26,5.25,5.26,70000.0,4.8059,4.8059,4.7967,4.8059,70000.0
2012-09-27 13:00:00,5.26,5.27,5.26,5.27,31500.0,4.8059,4.815,4.8059,4.815,31500.0
2012-09-27 13:30:00,5.27,5.3,5.27,5.27,35500.0,4.815,4.8424,4.815,4.815,35500.0
2012-09-27 14:00:00,5.27,5.28,5.25,5.25,106500.0,4.815,4.8241,4.7967,4.7967,106500.0
2012-09-27 14:30:00,5.25,5.26,5.25,5.25,61000.0,4.7967,4.8059,4.7967,4.7967,61000.0
2012-09-27 15:00:00,5.26,5.27,5.26,5.27,29000.0,4.8059,4.815,4.8059,4.815,29000.0
2012-09-27 15:30:00,5.27,5.27,5.25,5.26,99500.0,4.815,4.815,4.7967,4.8059,99500.0
2012-09-28 09:30:00,5.23,5.26,5.21,5.23,74000.0,4.7784,4.8059,4.7602,4.7784,74000.0
2012-09-28 10:00:00,5.23,5.25,5.23,5.25,43500.0,4.7784,4.7967,4.7784,4.7967,43500.0
2012-09-28 10:30:00,5.25,5.26,5.25,5.26,30000.0,4.7967,4.8059,4.7967,4.8059,30000.0
2012-09-28 11:00:00,5.26,5.28,5.26,5.27,25500.0,4.8059,4.8241,4.8059,4.815,25500.0
2012-09-28 11:30:00,5.27,5.29,5.27,5.29,21500.0,4.815,4.8333,4.815,4.8333,21500.0
2012-09-28 12:00:00,5.29,5.3,5.28,5.28,38000.0,4.8333,4.8424,4.8241,4.8241,38000.0
2012-09-28 12:30:00,5.27,5.27,5.26,5.26,10500.0,4.815,4.815,4.8059,4.8059,10500.0
2012-09-28 13:00:00,5.27,5.28,5.26,5.27,15500.0,4.815,4.8241,4.8059,4.815,15500.0
2012-09-28 13:30:00,5.27,5.3,5.27,5.3,28000.0,4.815,4.8424,4.815,4.8424,28000.0
2012-09-28 14:00:00,5.3,5.31,5.27,5.27,63000.0,4.8424,4.8515,4.815,4.815,63000.0
2012-09-28 14:30:00,5.27,5.29,5.27,5.28,26500.0,4.815,4.8333,4.815,4.8241,26500.0
2012-09-28 15:00:00,5.28,5.28,5.27,5.28,25000.0,4.8241,4.8241,4.815,4.8241,25000.0
2012-09-28 15:30:00,5.28,5.28,5.24,5.25,147500.0,4.8241,4.8241,4.7876,4.7967,147500.0
2012-10-01 09:30:00,5.22,5.28,5.22,5.23,54000.0,4.7693,4.8241,4.7693,4.7784,54000.0
2012-10-01 10:00:00,5.22,5.27,5.22,5.24,122000.0,4.7693,4.815,4.7693,4.7876,122000.0
2012-10-01 10:30:00,5.24,5.25,5.2,5.2,111000.0,4.7876,4.7967,4.751,4.751,111000.0
2012-10-01 11:00:00,5.21,5.22,5.2,5.21,100500.0,4.7602,4.7693,4.751,4.7602,100500.0
2012-10-01 11:30:00,5.21,5.21,5.19,5.19,104000.0,4.7602,4.7602,4.7419,4.7419,104000.0
2012-10-01 12:00:00,5.19,5.21,5.19,5.21,52500.0,4.7419,4.7602,4.7419,4.7602,52500.0
2012-10-01 12:30:00,5.21,5.23,5.2,5.2,57000.0,4.7602,4.7784,4.751,4.751,57000.0
2012-10-01 13:00:00,5.21,5.21,5.2,5.21,116000.0,4.7602,4.7602,4.751,4.7602,116000.0
2012-10-01 13:30:00,5.21,5.22,5.2,5.22,46000.0,4.7602,4.7693,4.751,4.7693,46000.0
2012-10-01 14:00:00,5.22,5.24,5.22,5.23,68500.0,4.7693,4.7876,4.7693,4.7784,68500.0
2012-10-01 14:30:00,5.23,5.23,5.22,5.22,87000.0,4.7784,4.7784,4.7693,4.7693,87000.0
2012-10-01 15:00:00,5.22,5.22,5.19,5.19,94000.0,4.7693,4.7693,4.7419,4.7419,94000.0
2012-10-01 15:30:00,5.2,5.21,5.19,5.21,190500.0,4.751,4.7602,4.7419,4.7602,190500.0
2012-10-02 09:30:00,5.25,5.28,5.23,5.23,24000.0,4.7967,4.8241,4.7784,4.7784,24000.0
2012-10-02 10:00:00,5.23,5.24,5.21,5.24,21500.0,4.7784,4.7876,4.7602,4.7876,21500.0
2012-10-02 10:30:00,5.24,5.25,5.22,5.22,76000.0,4.7876,4.7967,4.7693,4.7693,76000.0
2012-10-02 11:00:00,5.22,5.23,5.21,5.23,35000.0,4.7693,4.7784,4.7602,4.7784,35000.0
2012-10-02 11:30:00,5.23,5.24,5.22,5.23,45000.0,4.7784,4.7876,4.7693,4.7784,45000.0
2012-10-02 12:00:00,5.23,5.23,5.21,5.22,117500.0,4.7784,4.7784,4.7602,4.7693,117500.0
2012-10-02 12:30:00,5.22,5.23,5.21,5.21,32500.0,4.7693,4.7784,4.7602,4.7602,32500.0
2012-10-02 13:00:00,5.21,5.23,5.21,5.23,20500.0,4.7602,4.7784,4.7602,4.7784,20500.0
2012-10-02 13:30:00,5.22,5.24,5.22,5.24,89000.0,4.7693,4.7876,4.7693,4.7876,89000.0
2012-10-02 14:00:00,5.23,5.24,5.23,5.23,96000.0,4.7784,4.7876,4.7784,4.7784,96000.0
2012-10-02 14:30:00,5.23,5.24,5.23,5.24,77500.0,4.7784,4.7876,4.7784,4.7876,77500.0
2012-10-02 15:00:00,5.24,5.24,5.23,5.24,92000.0,4.7876,4.7876,4.7784,4.7876,92000.0
2012-10-02 15:30:00,5.24,5.24,5.23,5.24,234000.0,4.7876,4.7876,4.7784,4.7876,234000.0
2012-10-03 09:30:00,5.24,5.25,5.21,5.21,14500.0,4.7876,4.7967,4.7602,4.7602,14500.0
2012-10-03 10:00:00,5.22,5.24,5.21,5.24,20500.0,4.7693,4.7876,4.7602,4.7876,20500.0
2012-10-03 10:30:00,5.24,5.24,5.23,5.24,16000.0,4.7876,4.7876,4.7784,4.7876,16000.0
2012-10-03 11:00:00,5.23,5.25,5.23,5.25,6500.0,4.7784,4.7967,4.7784,4.7967,6500.0
2012-10-03 11:30:00,5.25,5.27,5.25,5.27,21000.0,4.7967,4.815,4.7967,4.815,21000.0
2012-10-03 12:00:00,5.27,5.28,5.27,5.28,10500.0,4.815,4.8241,4.815,4.8241,10500.0
2012-10-03 12:30:00,5.28,5.29,5.28,5.29,14000.0,4.8241,4.8333,4.8241,4.8333,14000.0
2012-10-03 13:00:00,5.28,5.29,5.28,5.28,12000.0,4.8241,4.8333,4.8241,4.8241,12000.0
2012-10-03 13:30:00,5.28,5.29,5.27,5.28,65000.0,4.8241,4.8333,4.815,4.8241,65000.0
2012-10-03 14:00:00,5.28,5.29,5.27,5.27,32000.0,4.8241,4.8333,4.815,4.815,32000.0
2012-10-03 14:30:00,5.27,5.27,5.26,5.26,16000.0,4.815,4.815,4.8059,4.8059,16000.0
2012-10-03 15:00:00,5.26,5.27,5.25,5.27,47500.0,4.8059,4.815,4.7967,4.815,47500.0
2012-10-03 15:30:00,5.27,5.28,5.26,5.28,167000.0,4.815,4.8241,4.8059,4.8241,167000.0
2012-10-04 09:30:00,5.3,5.3,5.23,5.23,21000.0,4.8424,4.8424,4.7784,4.7784,21000.0
2012-10-04 10:00:00,5.23,5.27,5.23,5.26,41000.0,4.7784,4.815,4.7784,4.8059,41000.0
2012-10-04 10:30:00,5.26,5.26,5.25,5.25,28000.0,4.8059,4.8059,4.7967,4.7967,28000.0
2012-10-04 11:00:00,5.25,5.26,5.22,5.22,36500.0,4.7967,4.8059,4.7693,4.7693,36500.0
2012-10-04 11:30:00,5.22,5.24,5.22,5.24,34000.0,4.7693,4.7876,4.7693,4.7876,34000.0
2012-10-04 12:00:00,5.24,5.27,5.24,5.26,36000.0,4.7876,4.815,4.7876,4.8059,36000.0
2012-10-04 12:30:00,5.26,5.27,5.25,5.25,30000.0,4.8059,4.815,4.7967,4.7967,30000.0
2012-10-04 13:00:00,5.25,5.27,5.25,5.26,32500.0,4.7967,4.815,4.7967,4.8059,32500.0
2012-10-04 13:30:00,5.26,5.27,5.25,5.26,92000.0,4.8059,4.815,4.7967,4.8059,92000.0
2012-10-04 14:00:00,5.26,5.27,5.25,5.27,34000.0,4.8059,4.815,4.7967,4.815,34000.0
2012-10-04 14:30:00,5.26,5.27,5.25,5.26,43000.0,4.8059,4.815,4.7967,4.8059,43000.0
2012-10-04 15:00:00,5.25,5.27,5.25,5.26,29000.0,4.7967,4.815,4.7967,4.8059,29000.0
2012-10-04 15:30:00,5.26,5.27,5.25,5.27,95000.0,4.8059,4.815,4.7967,4.815,95000.0
2012-10-05 09:30:00,5.24,5.34,5.24,5.33,41500.0,4.7876,4.879,4.7876,4.8698,41500.0
2012-10-05 10:00:00,5.33,5.33,5.32,5.33,82500.0,4.8698,4.8698,4.8607,4.8698,82500.0
2012-10-05 10:30:00,5.33,5.33,5.33,5.33,43000.0,4.8698,4.8698,4.8698,4.8698,43000.0
2012-10-05 11:00:00,5.33,5.34,5.33,5.34,50000.0,4.8698,4.879,4.8698,4.879,50000.0
2012-10-05 11:30:00,5.34,5.34,5.33,5.33,35000.0,4.879,4.879,4.8698,4.8698,35000.0
2012-10-05 12:00:00,5.33,5.33,5.32,5.32,17000.0,4.8698,4.8698,4.8607,4.8607,17000.0
2012-10-05 12:30:00,5.32,5.33,5.32,5.32,27500.0,4.8607,4.8698,4.8607,4.8607,27500.0
2012-10-05 13:00:00,5.32,5.32,5.31,5.31,15000.0,4.8607,4.8607,4.8515,4.8515,15000.0
2012-10-05 13:30:00,5.31,5.32,5.31,5.32,33000.0,4.8515,4.8607,4.8515,4.8607,33000.0
2012-10-05 14:00:00,5.32,5.33,5.32,5.32,44500.0,4.8607,4.8698,4.8607,4.8607,44500.0
2012-10-05 14:30:00,5.32,5.33,5.31,5.31,22000.0,4.8607,4.8698,4.8515,4.8515,22000.0
2012-10-05 15:00:00,5.31,5.31,5.29,5.3,39000.0,4.8515,4.8515,4.8333,4.8424,39000.0
2012-10-05 15:30:00,5.3,5.31,5.29,5.3,70000.0,4.8424,4.8515,4.8333,4.8424,70000.0
2012-10-08 09:30:00,5.26,5.28,5.23,5.26,86000.0,4.8059,4.8241,4.7784,4.8059,86000.0
2012-10-08 10:00:00,5.26,5.26,5.23,5.23,39000.0,4.8059,4.8059,4.7784,4.7784,39000.0
2012-10-08 10:30:00,5.23,5.24,5.23,5.24,42500.0,4.7784,4.7876,4.7784,4.7876,42500.0
2012-10-08 11:00:00,5.24,5.24,5.23,5.23,11000.0,4.7876,4.7876,4.7784,4.7784,11000.0
2012-10-08 11:30:00,5.23,5.23,5.23,5.23,9000.0,4.7784,4.7784,4.7784,4.7784,9000.0
2012-10-08 12:00:00,5.23,5.24,5.23,5.24,8000.0,4.7784,4.7876,4.7784,4.7876,8000.0
2012-10-08 12:30:00,5.24,5.24,5.23,5.23,50500.0,4.7876,4.7876,4.7784,4.7784,50500.0
2012-10-08 13:00:00,5.23,5.24,5.23,5.23,10500.0,4.7784,4.7876,4.7784,4.7784,10500.0
2012-10-08 13:30:00,5.23,5.24,5.22,5.22,26500.0,4.7784,4.7876,4.7693,4.7693,26500.0
2012-10-08 14:00:00,5.22,5.23,5.22,5.23,14000.0,4.7693,4.7784,4.7693,4.7784,14000.0
2012-10-08 14:30:00,5.23,5.23,5.22,5.22,13000.0,4.7784,4.7784,4.7693,4.7693,13000.0
2012-10-08 15:00:00,5.22,5.24,5.22,5.24,65500.0,4.7693,4.7876,4.7693,4.7876,65500.0
2012-10-08 15:30:00,5.23,5.23,5.22,5.23,37000.0,4.7784,4.7784,4.7693,4.7784,37000.0
2012-10-09 09:30:00,5.23,5.23,5.19,5.19,109000.0,4.7784,4.7784,4.7419,4.7419,109000.0
2012-10-09 10:00:00,5.19,5.21,5.17,5.18,97500.0,4.7419,4.7602,4.7236,4.7328,97500.0
2012-10-09 10:30:00,5.18,5.18,5.11,5.11,262500.0,4.7328,4.7328,4.6688,4.6688,262500.0
2012-10-09 11:00:00,5.11,5.13,5.1,5.12,94000.0,4.6688,4.6871,4.6597,4.6779,94000.0
2012-10-09 11:30:00,5.12,5.13,5.11,5.11,243000.0,4.6779,4.6871,4.6688,4.6688,243000.0
2012-10-09 12:00:00,5.11,5.11,5.1,5.1,81000.0,4.6688,4.6688,4.6597,4.6597,81000.0
2012-10-09 12:30:00,5.1,5.1,5.1,5.1,30000.0,4.6597,4.6597,4.6597,4.6597,30000.0
2012-10-09 13:00:00,5.1,5.11,5.09,5.11,49000.0,4.6597,4.6688,4.6505,4.6688,49000.0
2012-10-09 13:30:00,5.1,5.12,5.1,5.11,16500.0,4.6597,4.6779,4.6597,4.6688,16500.0
2012-10-09 14:00:00,5.11,5.14,5.11,5.13,68000.0,4.6688,4.6962,4.6688,4.6871,68000.0
2012-10-09 14:30:00,5.13,5.13,5.11,5.12,78500.0,4.6871,4.6871,4.6688,4.6779,78500.0
2012-10-09 15:00:00,5.12,5.12,5.1,5.11,61500.0,4.6779,4.6779,4.6597,4.6688,61500.0
2012-10-09 15:30:00,5.11,5.12,5.11,5.11,159500.0,4.6688,4.6779,4.6688,4.6688,159500.0
2012-10-10 09:30:00,5.13,5.13,5.1,5.11,27000.0,4.6871,4.6871,4.6597,4.6688,27000.0
2012-10-10 10:00:00,5.11,5.12,5.11,5.11,11000.0,4.6688,4.6779,4.6688,4.6688,11000.0
2012-10-10 10:30:00,5.12,5.12,5.1,5.11,96000.0,4.6779,4.6779,4.6597,4.6688,96000.0
2012-10-10 11:00:00,5.11,5.11,5.09,5.09,23000.0,4.6688,4.6688,4.6505,4.6505,23000.0
2012-10-10 11:30:00,5.1,5.1,5.08,5.08,60500.0,4.6597,4.6597,4.6414,4.6414,60500.0
2012-10-10 12:00:00,5.08,5.09,5.07,5.08,60500.0,4.6414,4.6505,4.6323,4.6414,60500.0
2012-10-10 12:30:00,5.08,5.08,5.06,5.07,26500.0,4.6414,4.6414,4.6231,4.6323,26500.0
2012-10-10 13:00:00,5.07,5.08,5.07,5.08,34500.0,4.6323,4.6414,4.6323,4.6414,34500.0
2012-10-10 13:30:00,5.08,5.08,5.07,5.08,36000.0,4.6414,4.6414,4.6323,4.6414,36000.0
2012-10-10 14:00:00,5.08,5.08,5.07,5.08,54500.0,4.6414,4.6414,4.6323,4.6414,54500.0
2012-10-10 14:30:00,5.07,5.08,5.06,5.06,56000.0,4.6323,4.6414,4.6231,4.6231,56000.0
2012-10-10 15:00:00,5.06,5.07,5.05,5.06,121500.0,4.6231,4.6323,4.614,4.6231,121500.0
2012-10-10 15:30:00,5.06,5.07,5.06,5.07,150000.0,4.6231,4.6323,4.6231,4.6323,150000.0
2012-10-11 09:30:00,5.12,5.14,5.09,5.1,633500.0,4.6779,4.6962,4.6505,4.6597,633500.0
2012-10-11 10:00:00,5.1,5.15,5.1,5.14,232000.0,4.6597,4.7054,4.6597,4.6962,232000.0
2012-10-11 10:30:00,5.15,5.16,5.14,5.14,46000.0,4.7054,4.7145,4.6962,4.6962,46000.0
2012-10-11 11:00:00,5.14,5.15,5.14,5.15,9000.0,4.6962,4.7054,4.6962,4.7054,9000.0
2012-10-11 11:30:00,5.15,5.15,5.13,5.13,12500.0,4.7054,4.7054,4.6871,4.6871,12500.0
2012-10-11 12:00:00,5.13,5.14,5.12,5.13,39000.0,4.6871,4.6962,4.6779,4.6871,39000.0
2012-10-11 12:30:00,5.13,5.13,5.11,5.12,35500.0,4.6871,4.6871,4.6688,4.6779,35500.0
2012-10-11 13:00:00,5.12,5.12,5.11,5.11,35000.0,4.6779,4.6779,4.6688,4.6688,35000.0
2012-10-11 13:30:00,5.11,5.11,5.1,5.1,18000.0,4.6688,4.6688,4.6597,4.6597,18000.0
2012-10-11 14:00:00,5.1,5.12,5.1,5.12,25000.0,4.6597,4.6779,4.6597,4.6779,25000.0
2012-10-11 14:30:00,5.11,5.12,5.11,5.11,24000.0,4.6688,4.6779,4.6688,4.6688,24000.0
2012-10-11 15:00:00,5.11,5.12,5.11,5.11,84500.0,4.6688,4.6779,4.6688,4.6688,84500.0
2012-10-11 15:30:00,5.11,5.11,5.1,5.11,152500.0,4.6688,4.6688,4.6597,4.6688,152500.0
2012-10-12 09:30:00,5.11,5.13,5.11,5.12,37000.0,4.6688,4.6871,4.6688,4.6779,37000.0
2012-10-12 10:00:00,5.14,5.15,5.13,5.13,76000.0,4.6962,4.7054,4.6871,4.6871,76000.0
2012-10-12 10:30:00,5.13,5.14,5.12,5.13,91500.0,4.6871,4.6962,4.6779,4.6871,91500.0
2012-10-12 11:00:00,5.13,5.13,5.11,5.12,80500.0,4.6871,4.6871,4.6688,4.6779,80500.0
2012-10-12 11:30:00,5.12,5.12,5.1,5.12,85000.0,4.6779,4.6779,4.6597,4.6779,85000.0
2012-10-12 12:00:00,5.12,5.14,5.11,5.12,98000.0,4.6779,4.6962,4.6688,4.6779,98000.0
2012-10-12 12:30:00,5.12,5.14,5.12,5.13,39000.0,4.6779,4.6962,4.6779,4.6871,39000.0
2012-10-12 13:00:00,5.13,5.13,5.1,5.11,71000.0,4.6871,4.6871,4.6597,4.6688,71000.0
2012-10-12 13:30:00,5.11,5.14,5.1,5.13,107500.0,4.6688,4.6962,4.6597,4.6871,107500.0
2012-10-12 14:00:00,5.13,5.14,5.12,5.12,43500.0,4.6871,4.6962,4.6779,4.6779,43500.0
2012-10-12 14:30:00,5.13,5.14,5.12,5.13,92000.0,4.6871,4.6962,4.6779,4.6871,92000.0
2012-10-12 15:00:00,5.13,5.14,5.13,5.13,88000.0,4.6871,4.6962,4.6871,4.6871,88000.0
2012-10-12 15:30:00,5.13,5.14,5.12,5.12,189500.0,4.6871,4.6962,4.6779,4.6779,189500.0
2012-10-15 09:30:00,5.12,5.18,5.11,5.13,67000.0,4.6779,4.7328,4.6688,4.6871,67000.0
2012-10-15 10:00:00,5.12,5.13,5.11,5.12,62000.0,4.6779,4.6871,4.6688,4.6779,62000.0
2012-10-15 10:30:00,5.12,5.12,5.11,5.12,51000.0,4.6779,4.6779,4.6688,4.6779,51000.0
2012-10-15 11:00:00,5.12,5.13,5.12,5.12,85500.0,4.6779,4.6871,4.6779,4.6779,85500.0
2012-10-15 11:30:00,5.12,5.13,5.12,5.13,65500.0,4.6779,4.6871,4.6779,4.6871,65500.0
2012-10-15 12:00:00,5.13,5.13,5.12,5.12,105000.0,4.6871,4.6871,4.6779,4.6779,105000.0
2012-10-15 12:30:00,5.13,5.13,5.12,5.13,75000.0,4.6871,4.6871,4.6779,4.6871,75000.0
2012-10-15 13:00:00,5.13,5.13,5.12,5.12,74500.0,4.6871,4.6871,4.6779,4.6779,74500.0
2012-10-15 13:30:00,5.13,5.13,5.12,5.13,73500.0,4.6871,4.6871,4.6779,4.6871,73500.0
2012-10-15 14:00:00,5.13,5.14,5.12,5.13,120500.0,4.6871,4.6962,4.6779,4.6871,120500.0
2012-10-15 14:30:00,5.13,5.13,5.12,5.13,110500.0,4.6871,4.6871,4.6779,4.6871,110500.0
2012-10-15 15:00:00,5.13,5.13,5.11,5.12,168500.0,4.6871,4.6871,4.6688,4.6779,168500.0
2012-10-15 15:30:00,5.12,5.12,5.11,5.11,143500.0,4.6779,4.6779,4.6688,4.6688,143500.0
2012-10-16 09:30:00,5.1,5.15,5.06,5.12,93500.0,4.6597,4.7054,4.6231,4.6779,93500.0
2012-10-16 10:00:00,5.12,5.13,5.11,5.12,49500.0,4.6779,4.6871,4.6688,4.6779,49500.0
2012-10-16 10:30:00,5.12,5.12,5.1,5.11,41000.0,4.6779,4.6779,4.6597,4.6688,41000.0
2012-10-16 11:00:00,5.11,5.12,5.11,5.11,19500.0,4.6688,4.6779,4.6688,4.6688,19500.0
2012-10-16 11:30:00,5.11,5.12,5.11,5.12,114500.0,4.6688,4.6779,4.6688,4.6779,114500.0
2012-10-16 12:00:00,5.12,5.12,5.11,5.11,27500.0,4.6779,4.6779,4.6688,4.6688,27500.0
2012-10-16 12:30:00,5.11,5.12,5.11,5.12,15000.0,4.6688,4.6779,4.6688,4.6779,15000.0
2012-10-16 13:00:00,5.12,5.12,5.11,5.12,15000.0,4.6779,4.6779,4.6688,4.6779,15000.0
2012-10-16 13:30:00,5.12,5.13,5.12,5.12,29000.0,4.6779,4.6871,4.6779,4.6779,29000.0
2012-10-16 14:00:00,5.12,5.12,5.11,5.11,20000.0,4.6779,4.6779,4.6688,4.6688,20000.0
2012-10-16 14:30:00,5.11,5.12,5.11,5.11,28500.0,4.6688,4.6779,4.6688,4.6688,28500.0
2012-10-16 15:00:00,5.12,5.13,5.12,5.12,45500.0,4.6779,4.6871,4.6779,4.6779,45500.0
2012-10-16 15:30:00,5.12,5.13,5.12,5.13,158000.0,4.6779,4.6871,4.6779,4.6871,158000.0
2012-10-17 09:30:00,5.13,5.15,5.12,5.14,28500.0,4.6871,4.7054,4.6779,4.6962,28500.0
2012-10-17 10:00:00,5.14,5.16,5.14,5.15,76000.0,4.6962,4.7145,4.6962,4.7054,76000.0
2012-10-17 10:30:00,5.15,5.18,5.15,5.17,88000.0,4.7054,4.7328,4.7054,4.7236,88000.0
2012-10-17 11:00:00,5.17,5.18,5.17,5.17,38000.0,4.7236,4.7328,4.7236,4.7236,38000.0
2012-10-17 11:30:00,5.18,5.18,5.16,5.17,52500.0,4.7328,4.7328,4.7145,4.7236,52500.0
2012-10-17 12:00:00,5.17,5.2,5.17,5.18,129000.0,4.7236,4.751,4.7236,4.7328,129000.0
2012-10-17 12:30:00,5.17,5.2,5.17,5.19,60000.0,4.7236,4.751,4.7236,4.7419,60000.0
2012-10-17 13:00:00,5.19,5.19,5.16,5.19,157000.0,4.7419,4.7419,4.7145,4.7419,157000.0
2012-10-17 13:30:00,5.19,5.19,5.18,5.18,36000.0,4.7419,4.7419,4.7328,4.7328,36000.0
2012-10-17 14:00:00,5.18,5.19,5.17,5.17,61500.0,4.7328,4.7419,4.7236,4.7236,61500.0
2012-10-17 14:30:00,5.17,5.18,5.17,5.17,78000.0,4.7236,4.7328,4.7236,4.7236,78000.0
2012-10-17 15:00:00,5.17,5.19,5.16,5.19,99000.0,4.7236,4.7419,4.7145,4.7419,99000.0
2012-10-17 15:30:00,5.19,5.21,5.18,5.21,240500.0,4.7419,4.7602,4.7328,4.7602,240500.0
2012-10-18 09:30:00,5.21,5.22,5.2,5.21,16500.0,4.7602,4.7693,4.751,4.7602,16500.0
2012-10-18 10:00:00,5.21,5.23,5.2,5.21,47000.0,4.7602,4.7784,4.751,4.7602,47000.0
2012-10-18 10:30:00,5.21,5.23,5.21,5.21,116000.0,4.7602,4.7784,4.7602,4.7602,116000.0
2012-10-18 11:00:00,5.21,5.23,5.19,5.2,65500.0,4.7602,4.7784,4.7419,4.751,65500.0
2012-10-18 11:30:00,5.21,5.24,5.21,5.23,22000.0,4.7602,4.7876,4.7602,4.7784,22000.0
2012-10-18 12:00:00,5.23,5.24,5.22,5.23,34500.0,4.7784,4.7876,4.7693,4.7784,34500.0
2012-10-18 12:30:00,5.23,5.23,5.2,5.2,50500.0,4.7784,4.7784,4.751,4.751,50500.0
2012-10-18 13:00:00,5.19,5.21,5.19,5.21,29500.0,4.7419,4.7602,4.7419,4.7602,29500.0
2012-10-18 13:30:00,5.21,5.22,5.2,5.21,56500.0,4.7602,4.7693,4.751,4.7602,56500.0
2012-10-18 14:00:00,5.21,5.21,5.21,5.21,29000.0,4.7602,4.7602,4.7602,4.7602,29000.0
2012-10-18 14:30:00,5.21,5.22,5.2,5.22,91500.0,4.7602,4.7693,4.751,4.7693,91500.0
2012-10-18 15:00:00,5.22,5.22,5.18,5.21,118000.0,4.7693,4.7693,4.7328,4.7602,118000.0
2012-10-18 15:30:00,5.21,5.21,5.15,5.17,673000.0,4.7602,4.7602,4.7054,4.7236,673000.0
2012-10-19 09:30:00,5.14,5.18,5.06,5.07,236000.0,4.6962,4.7328,4.6231,4.6323,236000.0
2012-10-19 10:00:00,5.06,5.07,5.03,5.05,200500.0,4.6231,4.6323,4.5957,4.614,200500.0
2012-10-19 10:30:00,5.05,5.1,5.05,5.08,131500.0,4.614,4.6597,4.614,4.6414,131500.0
2012-10-19 11:00:00,5.08,5.08,5.05,5.05,81000.0,4.6414,4.6414,4.614,4.614,81000.0
2012-10-19 11:30:00,5.06,5.06,5.01,5.02,87000.0,4.6231,4.6231,4.5774,4.5866,87000.0
2012-10-19 12:00:00,5.01,5.04,4.99,5.01,128000.0,4.5774,4.6049,4.5592,4.5774,128000.0
2012-10-19 12:30:00,5.01,5.01,4.99,4.99,55000.0,4.5774,4.5774,4.5592,4.5592,55000.0
2012-10-19 13:00:00,4.99,5.03,4.98,5.02,97500.0,4.5592,4.5957,4.55,4.5866,97500.0
2012-10-19 13:30:00,5.02,5.02,4.99,5.01,62500.0,4.5866,4.5866,4.5592,4.5774,62500.0
2012-10-19 14:00:00,5.02,5.03,4.99,4.99,53500.0,4.5866,4.5957,4.5592,4.5592,53500.0
2012-10-19 14:30:00,4.99,5.01,4.99,5.0,52500.0,4.5592,4.5774,4.5592,4.5683,52500.0
2012-10-19 15:00:00,5.01,5.02,4.99,5.01,83500.0,4.5774,4.5866,4.5592,4.5774,83500.0
2012-10-19 15:30:00,5.01,5.02,5.0,5.0,224000.0,4.5774,4.5866,4.5683,4.5683,224000.0
2012-10-22 09:30:00,4.99,5.06,4.99,5.03,41500.0,4.5592,4.6231,4.5592,4.5957,41500.0
2012-10-22 10:00:00,5.03,5.06,5.03,5.05,83000.0,4.5957,4.6231,4.5957,4.614,83000.0
2012-10-22 10:30:00,5.05,5.05,5.03,5.04,24500.0,4.614,4.614,4.5957,4.6049,24500.0
2012-10-22 11:00:00,5.03,5.05,5.03,5.05,90500.0,4.5957,4.614,4.5957,4.614,90500.0
2012-10-22 11:30:00,5.05,5.06,5.05,5.05,71000.0,4.614,4.6231,4.614,4.614,71000.0
2012-10-22 12:00:00,5.05,5.06,5.05,5.05,53500.0,4.614,4.6231,4.614,4.614,53500.0
2012-10-22 12:30:00,5.05,5.06,5.05,5.05,62000.0,4.614,4.6231,4.614,4.614,62000.0
2012-10-22 13:00:00,5.05,5.06,5.04,5.05,33000.0,4.614,4.6231,4.6049,4.614,33000.0
2012-10-22 13:30:00,5.05,5.05,5.04,5.05,15500.0,4.614,4.614,4.6049,4.614,15500.0
2012-10-22 14:00:00,5.04,5.06,5.04,5.04,24500.0,4.6049,4.6231,4.6049,4.6049,24500.0
2012-10-22 14:30:00,5.04,5.05,5.03,5.04,39000.0,4.6049,4.614,4.5957,4.6049,39000.0
2012-10-22 15:00:00,5.04,5.05,5.02,5.02,96500.0,4.6049,4.614,4.5866,4.5866,96500.0
2012-10-22 15:30:00,5.02,5.03,5.01,5.03,212000.0,4.5866,4.5957,4.5774,4.5957,212000.0
2012-10-23 09:30:00,5.01,5.01,4.9,4.97,132000.0,4.5774,4.5774,4.4769,4.5409,132000.0
2012-10-23 10:00:00,4.96,4.96,4.94,4.95,41500.0,4.5318,4.5318,4.5135,4.5226,41500.0
2012-10-23 10:30:00,4.95,4.96,4.94,4.96,39500.0,4.5226,4.5318,4.5135,4.5318,39500.0
2012-10-23 11:00:00,4.96,4.96,4.94,4.94,31500.0,4.5318,4.5318,4.5135,4.5135,31500.0
2012-10-23 11:30:00,4.94,4.94,4.92,4.93,87000.0,4.5135,4.5135,4.4952,4.5044,87000.0
2012-10-23 12:00:00,4.93,4.94,4.92,4.94,108500.0,4.5044,4.5135,4.4952,4.5135,108500.0
2012-10-23 12:30:00,4.94,4.97,4.94,4.95,82000.0,4.5135,4.5409,4.5135,4.5226,82000.0
2012-10-23 13:00:00,4.95,4.96,4.95,4.96,123000.0,4.5226,4.5318,4.5226,4.5318,123000.0
2012-10-23 13:30:00,4.95,4.97,4.95,4.97,60500.0,4.5226,4.5409,4.5226,4.5409,60500.0
2012-10-23 14:00:00,4.96,4.98,4.95,4.96,141500.0,4.5318,4.55,4.5226,4.5318,141500.0
2012-10-23 14:30:00,4.96,4.98,4.95,4.97,69500.0,4.5318,4.55,4.5226,4.5409,69500.0
2012-10-23 15:00:00,4.97,4.98,4.96,4.97,137000.0,4.5409,4.55,4.5318,4.5409,137000.0
2012-10-23 15:30:00,4.97,4.97,4.95,4.96,387500.0,4.5409,4.5409,4.5226,4.5318,387500.0
2012-10-24 09:30:00,4.96,5.0,4.95,4.95,57500.0,4.5318,4.5683,4.5226,4.5226,57500.0
2012-10-24 10:00:00,4.96,4.97,4.94,4.95,35000.0,4.5318,4.5409,4.5135,4.5226,35000.0
2012-10-24 10:30:00,4.95,4.96,4.93,4.94,34500.0,4.5226,4.5318,4.5044,4.5135,34500.0
2012-10-24 11:00:00,4.94,4.96,4.94,4.94,25000.0,4.5135,4.5318,4.5135,4.5135,25000.0
2012-10-24 11:30:00,4.95,4.95,4.93,4.93,20000.0,4.5226,4.5226,4.5044,4.5044,20000.0
2012-10-24 12:00:00,4.93,4.96,4.93,4.95,80500.0,4.5044,4.5318,4.5044,4.5226,80500.0
2012-10-24 12:30:00,4.95,4.97,4.95,4.96,55500.0,4.5226,4.5409,4.5226,4.5318,55500.0
2012-10-24 13:00:00,4.96,4.97,4.95,4.95,15500.0,4.5318,4.5409,4.5226,4.5226,15500.0
2012-10-24 13:30:00,4.95,4.96,4.95,4.95,55000.0,4.5226,4.5318,4.5226,4.5226,55000.0
2012-10-24 14:00:00,4.95,4.97,4.94,4.96,60500.0,4.5226,4.5409,4.5135,4.5318,60500.0
2012-10-24 14:30:00,4.95,4.95,4.94,4.94,24000.0,4.5226,4.5226,4.5135,4.5135,24000.0
2012-10-24 15:00:00,4.95,4.95,4.93,4.94,33500.0,4.5226,4.5226,4.5044,4.5135,33500.0
2012-10-24 15:30:00,4.94,4.95,4.92,4.93,168000.0,4.5135,4.5226,4.4952,4.5044,168000.0
2012-10-25 09:30:00,4.99,5.1,4.95,4.99,35500.0,4.5592,4.6597,4.5226,4.5592,35500.0
2012-10-25 10:00:00,4.97,4.99,4.97,4.97,22000.0,4.5409,4.5592,4.5409,4.5409,22000.0
2012-10-25 10:30:00,4.98,4.98,4.97,4.98,13500.0,4.55,4.55,4.5409,4.55,13500.0
2012-10-25 11:00:00,4.97,4.98,4.97,4.97,27000.0,4.5409,4.55,4.5409,4.5409,27000.0
2012-10-25 11:30:00,4.97,5.0,4.96,4.96,59500.0,4.5409,4.5683,4.5318,4.5318,59500.0
2012-10-25 12:00:00,4.97,4.97,4.95,4.96,37000.0,4.5409,4.5409,4.5226,4.5318,37000.0
2012-10-25 12:30:00,4.97,4.97,4.95,4.96,60500.0,4.5409,4.5409,4.5226,4.5318,60500.0
2012-10-25 13:00:00,4.96,4.98,4.96,4.97,53000.0,4.5318,4.55,4.5318,4.5409,53000.0
2012-10-25 13:30:00,4.97,4.97,4.95,4.95,41500.0,4.5409,4.5409,4.5226,4.5226,41500.0
2012-10-25 14:00:00,4.95,4.96,4.94,4.94,43000.0,4.5226,4.5318,4.5135,4.5135,43000.0
2012-10-25 14:30:00,4.94,4.95,4.92,4.92,51500.0,4.5135,4.5226,4.4952,4.4952,51500.0
2012-10-25 15:00:00,4.93,4.94,4.92,4.93,58000.0,4.5044,4.5135,4.4952,4.5044,58000.0
2012-10-25 15:30:00,4.93,4.94,4.92,4.94,243500.0,4.5044,4.5135,4.4952,4.5135,243500.0
2012-10-26 09:30:00,5.0,5.0,4.93,4.95,55500.0,4.5683,4.5683,4.5044,4.5226,55500.0
2012-10-26 10:00:00,4.95,4.97,4.93,4.97,27500.0,4.5226,4.5409,4.5044,4.5409,27500.0
2012-10-26 10:30:00,4.97,5.01,4.97,5.0,173000.0,4.5409,4.5774,4.5409,4.5683,173000.0
2012-10-26 11:00:00,5.0,5.01,5.0,5.0,10000.0,4.5683,4.5774,4.5683,4.5683,10000.0
2012-10-26 11:30:00,5.02,5.02,5.0,5.01,31000.0,4.5866,4.5866,4.5683,4.5774,31000.0
2012-10-26 12:00:00,5.01,5.01,4.99,5.0,89000.0,4.5774,4.5774,4.5592,4.5683,89000.0
2012-10-26 12:30:00,5.0,5.03,4.99,5.02,65000.0,4.5683,4.5957,4.5592,4.5866,65000.0
2012-10-26 13:00:00,5.01,5.01,4.99,5.01,33000.0,4.5774,4.5774,4.5592,4.5774,33000.0
2012-10-26 13:30:00,5.01,5.02,5.0,5.0,39000.0,4.5774,4.5866,4.5683,4.5683,39000.0
2012-10-26 14:00:00,5.0,5.01,4.99,4.99,39500.0,4.5683,4.5774,4.5592,4.5592,39500.0
2012-10-26 14:30:00,5.0,5.0,4.99,5.0,55500.0,4.5683,4.5683,4.5592,4.5683,55500.0
2012-10-26 15:00:00,5.0,5.01,5.0,5.0,51000.0,4.5683,4.5774,4.5683,4.5683,51000.0
2012-10-26 15:30:00,5.0,5.03,5.0,5.02,209000.0,4.5683,4.5957,4.5683,4.5866,209000.0
2012-10-31 09:30:00,5.04,5.12,5.02,5.1,61000.0,4.6049,4.6779,4.5866,4.6597,61000.0
2012-10-31 10:00:00,5.1,5.17,5.1,5.15,100000.0,4.6597,4.7236,4.6597,4.7054,100000.0
2012-10-31 10:30:00,5.15,5.15,5.12,5.12,60000.0,4.7054,4.7054,4.6779,4.6779,60000.0
2012-10-31 11:00:00,5.12,5.15,5.11,5.14,74500.0,4.6779,4.7054,4.6688,4.6962,74500.0
2012-10-31 11:30:00,5.14,5.19,5.14,5.15,87000.0,4.6962,4.7419,4.6962,4.7054,87000.0
2012-10-31 12:00:00,5.15,5.15,5.13,5.14,68500.0,4.7054,4.7054,4.6871,4.6962,68500.0
2012-10-31 12:30:00,5.14,5.15,5.13,5.14,71000.0,4.6962,4.7054,4.6871,4.6962,71000.0
2012-10-31 13:00:00,5.14,5.15,5.14,5.14,29000.0,4.6962,4.7054,4.6962,4.6962,29000.0
2012-10-31 13:30:00,5.15,5.15,5.14,5.14,41000.0,4.7054,4.7054,4.6962,4.6962,41000.0
2012-10-31 14:00:00,5.14,5.16,5.14,5.15,33000.0,4.6962,4.7145,4.6962,4.7054,33000.0
2012-10-31 14:30:00,5.15,5.15,5.13,5.14,211000.0,4.7054,4.7054,4.6871,4.6962,211000.0
2012-10-31 15:00:00,5.14,5.18,5.14,5.17,100500.0,4.6962,4.7328,4.6962,4.7236,100500.0
2012-10-31 15:30:00,5.16,5.19,5.15,5.19,142500.0,4.7145,4.7419,4.7054,4.7419,142500.0
2012-11-01 09:30:00,5.21,5.25,5.17,5.25,41000.0,4.7602,4.7967,4.7236,4.7967,41000.0
2012-11-01 10:00:00,5.25,5.28,5.25,5.28,61500.0,4.7967,4.8241,4.7967,4.8241,61500.0
2012-11-01 10:30:00,5.27,5.29,5.27,5.29,30500.0,4.815,4.8333,4.815,4.8333,30500.0
2012-11-01 11:00:00,5.29,5.29,5.26,5.29,44000.0,4.8333,4.8333,4.8059,4.8333,44000.0
2012-11-01 11:30:00,5.28,5.3,5.28,5.3,47000.0,4.8241,4.8424,4.8241,4.8424,47000.0
2012-11-01 12:00:00,5.29,5.3,5.29,5.29,58000.0,4.8333,4.8424,4.8333,4.8333,58000.0
2012-11-01 12:30:00,5.29,5.3,5.27,5.28,49500.0,4.8333,4.8424,4.815,4.8241,49500.0
2012-11-01 13:00:00,5.28,5.29,5.26,5.28,57500.0,4.8241,4.8333,4.8059,4.8241,57500.0
2012-11-01 13:30:00,5.27,5.31,5.27,5.31,65000.0,4.815,4.8515,4.815,4.8515,65000.0
2012-11-01 14:00:00,5.31,5.34,5.31,5.33,106000.0,4.8515,4.879,4.8515,4.8698,106000.0
2012-11-01 14:30:00,5.33,5.35,5.32,5.35,149000.0,4.8698,4.8881,4.8607,4.8881,149000.0
2012-11-01 15:00:00,5.34,5.34,5.31,5.33,76000.0,4.879,4.879,4.8515,4.8698,76000.0
2012-11-01 15:30:00,5.33,5.34,5.3,5.3,233000.0,4.8698,4.879,4.8424,4.8424,233000.0
2012-11-02 09:30:00,5.33,5.4,5.33,5.35,69500.0,4.8698,4.9338,4.8698,4.8881,69500.0
2012-11-02 10:00:00,5.34,5.35,5.3,5.3,59000.0,4.879,4.8881,4.8424,4.8424,59000.0
2012-11-02 10:30:00,5.3,5.33,5.3,5.32,70000.0,4.8424,4.8698,4.8424,4.8607,70000.0
2012-11-02 11:00:00,5.32,5.33,5.32,5.32,52500.0,4.8607,4.8698,4.8607,4.8607,52500.0
2012-11-02 11:30:00,5.32,5.35,5.32,5.34,54000.0,4.8607,4.8881,4.8607,4.879,54000.0
2012-11-02 12:00:00,5.34,5.34,5.33,5.33,24000.0,4.879,4.879,4.8698,4.8698,24000.0
2012-11-02 12:30:00,5.33,5.34,5.32,5.33,38500.0,4.8698,4.879,4.8607,4.8698,38500.0
2012-11-02 13:00:00,5.33,5.33,5.31,5.32,38000.0,4.8698,4.8698,4.8515,4.8607,38000.0
2012-11-02 13:30:00,5.32,5.32,5.31,5.32,62500.0,4.8607,4.8607,4.8515,4.8607,62500.0
2012-11-02 14:00:00,5.32,5.33,5.32,5.32,51000.0,4.8607,4.8698,4.8607,4.8607,51000.0
2012-11-02 14:30:00,5.32,5.33,5.29,5.3,49000.0,4.8607,4.8698,4.8333,4.8424,49000.0
2012-11-02 15:00:00,5.3,5.32,5.29,5.31,162500.0,4.8424,4.8607,4.8333,4.8515,162500.0
2012-11-02 15:30:00,5.31,5.31,5.29,5.31,193000.0,4.8515,4.8515,4.8333,4.8515,193000.0
2012-11-05 09:30:00,5.3,5.32,5.22,5.3,58500.0,4.8424,4.8607,4.7693,4.8424,58500.0
2012-11-05 10:00:00,5.31,5.31,5.27,5.29,61000.0,4.8515,4.8515,4.815,4.8333,61000.0
2012-11-05 10:30:00,5.3,5.32,5.29,5.32,51000.0,4.8424,4.8607,4.8333,4.8607,51000.0
2012-11-05 11:00:00,5.32,5.33,5.31,5.32,32000.0,4.8607,4.8698,4.8515,4.8607,32000.0
2012-11-05 11:30:00,5.32,5.32,5.29,5.29,59000.0,4.8607,4.8607,4.8333,4.8333,59000.0
2012-11-05 12:00:00,5.29,5.29,5.28,5.29,27000.0,4.8333,4.8333,4.8241,4.8333,27000.0
2012-11-05 12:30:00,5.29,5.29,5.26,5.27,44500.0,4.8333,4.8333,4.8059,4.815,44500.0
2012-11-05 13:00:00,5.27,5.28,5.26,5.26,60500.0,4.815,4.8241,4.8059,4.8059,60500.0
2012-11-05 13:30:00,5.26,5.26,5.22,5.22,91500.0,4.8059,4.8059,4.7693,4.7693,91500.0
2012-11-05 14:00:00,5.22,5.24,5.21,5.23,220500.0,4.7693,4.7876,4.7602,4.7784,220500.0
2012-11-05 14:30:00,5.23,5.25,5.21,5.22,141500.0,4.7784,4.7967,4.7602,4.7693,141500.0
2012-11-05 15:00:00,5.22,5.22,5.19,5.2,97500.0,4.7693,4.7693,4.7419,4.751,97500.0
2012-11-05 15:30:00,5.2,5.2,5.15,5.17,453500.0,4.751,4.751,4.7054,4.7236,453500.0
2012-11-06 09:30:00,5.2,5.28,5.2,5.27,25500.0,4.751,4.8241,4.751,4.815,25500.0
2012-11-06 10:00:00,5.28,5.31,5.23,5.23,45500.0,4.8241,4.8515,4.7784,4.7784,45500.0
2012-11-06 10:30:00,5.22,5.25,5.22,5.25,42500.0,4.7693,4.7967,4.7693,4.7967,42500.0
2012-11-06 11:00:00,5.24,5.25,5.23,5.24,24000.0,4.7876,4.7967,4.7784,4.7876,24000.0
2012-11-06 11:30:00,5.24,5.28,5.24,5.26,162500.0,4.7876,4.8241,4.7876,4.8059,162500.0
2012-11-06 12:00:00,5.25,5.28,5.25,5.27,57000.0,4.7967,4.8241,4.7967,4.815,57000.0
2012-11-06 12:30:00,5.27,5.28,5.26,5.27,26500.0,4.815,4.8241,4.8059,4.815,26500.0
2012-11-06 13:00:00,5.28,5.29,5.27,5.28,26500.0,4.8241,4.8333,4.815,4.8241,26500.0
2012-11-06 13:30:00,5.28,5.29,5.28,5.28,33500.0,4.8241,4.8333,4.8241,4.8241,33500.0
2012-11-06 14:00:00,5.28,5.29,5.27,5.28,39500.0,4.8241,4.8333,4.815,4.8241,39500.0
2012-11-06 14:30:00,5.28,5.28,5.27,5.27,49500.0,4.8241,4.8241,4.815,4.815,49500.0
2012-11-06 15:00:00,5.27,5.28,5.24,5.25,90500.0,4.815,4.8241,4.7876,4.7967,90500.0
2012-11-06 15:30:00,5.25,5.27,5.24,5.26,190000.0,4.7967,4.815,4.7876,4.8059,190000.0
2012-11-07 09:30:00,5.19,5.3,5.17,5.18,54500.0,4.7419,4.8424,4.7236,4.7328,54500.0
2012-11-07 10:00:00,5.18,5.2,5.17,5.17,110000.0,4.7328,4.751,4.7236,4.7236,110000.0
2012-11-07 10:30:00,5.18,5.2,5.16,5.16,92500.0,4.7328,4.751,4.7145,4.7145,92500.0
2012-11-07 11:00:00,5.16,5.19,5.16,5.18,84500.0,4.7145,4.7419,4.7145,4.7328,84500.0
2012-11-07 11:30:00,5.18,5.2,5.18,5.19,48000.0,4.7328,4.751,4.7328,4.7419,48000.0
2012-11-07 12:00:00,5.19,5.21,5.18,5.21,29000.0,4.7419,4.7602,4.7328,4.7602,29000.0
2012-11-07 12:30:00,5.2,5.21,5.19,5.2,46000.0,4.751,4.7602,4.7419,4.751,46000.0
2012-11-07 13:00:00,5.2,5.21,5.19,5.2,42500.0,4.751,4.7602,4.7419,4.751,42500.0
2012-11-07 13:30:00,5.19,5.22,5.19,5.21,112000.0,4.7419,4.7693,4.7419,4.7602,112000.0
2012-11-07 14:00:00,5.2,5.23,5.2,5.2,129000.0,4.751,4.7784,4.751,4.751,129000.0
2012-11-07 14:30:00,5.2,5.22,5.17,5.18,217500.0,4.751,4.7693,4.7236,4.7328,217500.0
2012-11-07 15:00:00,5.18,5.18,5.16,5.17,401000.0,4.7328,4.7328,4.7145,4.7236,401000.0
2012-11-07 15:30:00,5.18,5.19,5.16,5.17,221500.0,4.7328,4.7419,4.7145,4.7236,221500.0
2012-11-08 09:30:00,5.14,5.2,5.06,5.09,79000.0,4.6962,4.751,4.6231,4.6505,79000.0
2012-11-08 10:00:00,5.1,5.12,5.09,5.09,31000.0,4.6597,4.6779,4.6505,4.6505,31000.0
2012-11-08 10:30:00,5.1,5.12,5.07,5.08,67000.0,4.6597,4.6779,4.6323,4.6414,67000.0
2012-11-08 11:00:00,5.08,5.09,5.05,5.07,105000.0,4.6414,4.6505,4.614,4.6323,105000.0
2012-11-08 11:30:00,5.08,5.08,5.05,5.07,383500.0,4.6414,4.6414,4.614,4.6323,383500.0
2012-11-08 12:00:00,5.08,5.1,5.07,5.08,115000.0,4.6414,4.6597,4.6323,4.6414,115000.0
2012-11-08 12:30:00,5.08,5.1,5.07,5.09,164500.0,4.6414,4.6597,4.6323,4.6505,164500.0
2012-11-08 13:00:00,5.09,5.1,5.08,5.09,41000.0,4.6505,4.6597,4.6414,4.6505,41000.0
2012-11-08 13:30:00,5.09,5.11,5.08,5.11,48000.0,4.6505,4.6688,4.6414,4.6688,48000.0
2012-11-08 14:00:00,5.11,5.12,5.1,5.11,32500.0,4.6688,4.6779,4.6597,4.6688,32500.0
2012-11-08 14:30:00,5.11,5.11,5.1,5.11,22000.0,4.6688,4.6688,4.6597,4.6688,22000.0
2012-11-08 15:00:00,5.1,5.12,5.1,5.11,116500.0,4.6597,4.6779,4.6597,4.6688,116500.0
2012-11-08 15:30:00,5.11,5.12,5.08,5.09,234500.0,4.6688,4.6779,4.6414,4.6505,234500.0
2012-11-09 09:30:00,5.05,5.14,5.03,5.14,108500.0,4.614,4.6962,4.5957,4.6962,108500.0
2012-11-09 10:00:00,5.13,5.23,5.13,5.18,156500.0,4.6871,4.7784,4.6871,4.7328,156500.0
2012-11-09 10:30:00,5.17,5.18,5.16,5.17,48500.0,4.7236,4.7328,4.7145,4.7236,48500.0
2012-11-09 11:00:00,5.17,5.17,5.15,5.16,35500.0,4.7236,4.7236,4.7054,4.7145,35500.0
2012-11-09 11:30:00,5.15,5.18,5.15,5.16,21500.0,4.7054,4.7328,4.7054,4.7145,21500.0
2012-11-09 12:00:00,5.17,5.18,5.17,5.17,27000.0,4.7236,4.7328,4.7236,4.7236,27000.0
2012-11-09 12:30:00,5.17,5.17,5.16,5.17,45000.0,4.7236,4.7236,4.7145,4.7236,45000.0
2012-11-09 13:00:00,5.16,5.17,5.11,5.12,59500.0,4.7145,4.7236,4.6688,4.6779,59500.0
2012-11-09 13:30:00,5.12,5.12,5.09,5.12,60500.0,4.6779,4.6779,4.6505,4.6779,60500.0
2012-11-09 14:00:00,5.12,5.12,5.1,5.1,32500.0,4.6779,4.6779,4.6597,4.6597,32500.0
2012-11-09 14:30:00,5.1,5.12,5.09,5.1,55500.0,4.6597,4.6779,4.6505,4.6597,55500.0
2012-11-09 15:00:00,5.09,5.09,5.07,5.07,117000.0,4.6505,4.6505,4.6323,4.6323,117000.0
2012-11-09 15:30:00,5.07,5.07,5.04,5.05,220000.0,4.6323,4.6323,4.6049,4.614,220000.0
2012-11-12 09:30:00,5.05,5.09,5.0,5.04,77500.0,4.614,4.6505,4.5683,4.6049,77500.0
2012-11-12 10:00:00,5.04,5.04,4.99,5.02,123500.0,4.6049,4.6049,4.5592,4.5866,123500.0
2012-11-12 10:30:00,5.02,5.04,4.99,5.0,105500.0,4.5866,4.6049,4.5592,4.5683,105500.0
2012-11-12 11:00:00,4.99,5.02,4.98,5.02,88000.0,4.5592,4.5866,4.55,4.5866,88000.0
2012-11-12 11:30:00,5.02,5.03,4.99,5.0,69000.0,4.5866,4.5957,4.5592,4.5683,69000.0
2012-11-12 12:00:00,5.0,5.01,4.99,5.01,76000.0,4.5683,4.5774,4.5592,4.5774,76000.0
2012-11-12 12:30:00,5.01,5.03,5.0,5.02,60500.0,4.5774,4.5957,4.5683,4.5866,60500.0
2012-11-12 13:00:00,5.02,5.04,5.02,5.03,65500.0,4.5866,4.6049,4.5866,4.5957,65500.0
2012-11-12 13:30:00,5.03,5.04,5.01,5.04,48500.0,4.5957,4.6049,4.5774,4.6049,48500.0
2012-11-12 14:00:00,5.04,5.04,5.02,5.03,51000.0,4.6049,4.6049,4.5866,4.5957,51000.0
2012-11-12 14:30:00,5.03,5.03,5.01,5.02,100000.0,4.5957,4.5957,4.5774,4.5866,100000.0
2012-11-12 15:00:00,5.02,5.03,5.0,5.01,104000.0,4.5866,4.5957,4.5683,4.5774,104000.0
2012-11-12 15:30:00,5.01,5.02,5.0,5.0,323000.0,4.5774,4.5866,4.5683,4.5683,323000.0
2012-11-13 09:30:00,4.97,4.99,4.97,4.99,25500.0,4.5409,4.5592,4.5409,4.5592,25500.0
2012-11-13 10:00:00,4.99,5.0,4.97,4.99,31000.0,4.5592,4.5683,4.5409,4.5592,31000.0
2012-11-13 10:30:00,4.99,4.99,4.97,4.99,54000.0,4.5592,4.5592,4.5409,4.5592,54000.0
2012-11-13 11:00:00,5.0,5.0,4.98,4.99,80000.0,4.5683,4.5683,4.55,4.5592,80000.0
2012-11-13 11:30:00,4.99,4.99,4.98,4.98,37000.0,4.5592,4.5592,4.55,4.55,37000.0
2012-11-13 12:00:00,4.97,4.98,4.93,4.93,171000.0,4.5409,4.55,4.5044,4.5044,171000.0
2012-11-13 12:30:00,4.93,4.94,4.92,4.92,81500.0,4.5044,4.5135,4.4952,4.4952,81500.0
2012-11-13 13:00:00,4.92,4.94,4.9,4.94,306500.0,4.4952,4.5135,4.4769,4.5135,306500.0
2012-11-13 13:30:00,4.93,4.95,4.91,4.94,504000.0,4.5044,4.5226,4.4861,4.5135,504000.0
2012-11-13 14:00:00,4.94,4.95,4.92,4.94,76000.0,4.5135,4.5226,4.4952,4.5135,76000.0
2012-11-13 14:30:00,4.94,4.95,4.92,4.93,75000.0,4.5135,4.5226,4.4952,4.5044,75000.0
2012-11-13 15:00:00,4.92,4.94,4.91,4.92,92000.0,4.4952,4.5135,4.4861,4.4952,92000.0
2012-11-13 15:30:00,4.92,4.92,4.89,4.89,250000.0,4.4952,4.4952,4.4678,4.4678,250000.0
2012-11-14 09:30:00,4.9,4.99,4.84,4.88,43500.0,4.4769,4.5592,4.4221,4.4587,43500.0
2012-11-14 10:00:00,4.88,4.9,4.87,4.87,31000.0,4.4587,4.4769,4.4495,4.4495,31000.0
2012-11-14 10:30:00,4.86,4.87,4.84,4.85,44000.0,4.4404,4.4495,4.4221,4.4313,44000.0
2012-11-14 11:00:00,4.85,4.87,4.84,4.86,82000.0,4.4313,4.4495,4.4221,4.4404,82000.0
2012-11-14 11:30:00,4.87,4.89,4.84,4.88,63000.0,4.4495,4.4678,4.4221,4.4587,63000.0
2012-11-14 12:00:00,4.88,4.88,4.86,4.87,39000.0,4.4587,4.4587,4.4404,4.4495,39000.0
2012-11-14 12:30:00,4.88,4.88,4.86,4.86,58500.0,4.4587,4.4587,4.4404,4.4404,58500.0
2012-11-14 13:00:00,4.86,4.87,4.85,4.86,57500.0,4.4404,4.4495,4.4313,4.4404,57500.0
2012-11-14 13:30:00,4.86,4.89,4.85,4.87,209500.0,4.4404,4.4678,4.4313,4.4495,209500.0
2012-11-14 14:00:00,4.88,4.89,4.87,4.89,99500.0,4.4587,4.4678,4.4495,4.4678,99500.0
2012-11-14 14:30:00,4.88,4.89,4.87,4.88,140500.0,4.4587,4.4678,4.4495,4.4587,140500.0
2012-11-14 15:00:00,4.88,4.89,4.87,4.89,143500.0,4.4587,4.4678,4.4495,4.4678,143500.0
2012-11-14 15:30:00,4.89,4.89,4.86,4.87,173500.0,4.4678,4.4678,4.4404,4.4495,173500.0
2012-11-15 09:30:00,4.86,4.9,4.83,4.84,29000.0,4.4404,4.4769,4.413,4.4221,29000.0
2012-11-15 10:00:00,4.83,4.86,4.83,4.85,29000.0,4.413,4.4404,4.413,4.4313,29000.0
2012-11-15 10:30:00,4.84,4.84,4.81,4.81,31500.0,4.4221,4.4221,4.3947,4.3947,31500.0
2012-11-15 11:00:00,4.81,4.81,4.8,4.81,38500.0,4.3947,4.3947,4.3856,4.3947,38500.0
2012-11-15 11:30:00,4.8,4.82,4.8,4.82,23500.0,4.3856,4.4038,4.3856,4.4038,23500.0
2012-11-15 12:00:00,4.82,4.82,4.79,4.8,36000.0,4.4038,4.4038,4.3764,4.3856,36000.0
2012-11-15 12:30:00,4.81,4.82,4.8,4.8,37500.0,4.3947,4.4038,4.3856,4.3856,37500.0
2012-11-15 13:00:00,4.8,4.83,4.79,4.83,50000.0,4.3856,4.413,4.3764,4.413,50000.0
2012-11-15 13:30:00,4.83,4.85,4.83,4.85,51000.0,4.413,4.4313,4.413,4.4313,51000.0
2012-11-15 14:00:00,4.84,4.84,4.83,4.84,13500.0,4.4221,4.4221,4.413,4.4221,13500.0
2012-11-15 14:30:00,4.84,4.87,4.83,4.87,66000.0,4.4221,4.4495,4.413,4.4495,66000.0
2012-11-15 15:00:00,4.86,4.87,4.84,4.85,69000.0,4.4404,4.4495,4.4221,4.4313,69000.0
2012-11-15 15:30:00,4.85,4.87,4.84,4.86,139500.0,4.4313,4.4495,4.4221,4.4404,139500.0
2012-11-16 09:30:00,4.85,4.89,4.76,4.76,146500.0,4.4313,4.4678,4.349,4.349,146500.0
2012-11-16 10:00:00,4.76,4.83,4.76,4.83,71500.0,4.349,4.413,4.349,4.413,71500.0
2012-11-16 10:30:00,4.83,4.85,4.81,4.81,50500.0,4.413,4.4313,4.3947,4.3947,50500.0
2012-11-16 11:00:00,4.81,4.83,4.8,4.8,92500.0,4.3947,4.413,4.3856,4.3856,92500.0
2012-11-16 11:30:00,4.8,4.86,4.8,4.86,63500.0,4.3856,4.4404,4.3856,4.4404,63500.0
2012-11-16 12:00:00,4.86,4.86,4.84,4.85,12500.0,4.4404,4.4404,4.4221,4.4313,12500.0
2012-11-16 12:30:00,4.84,4.86,4.84,4.85,16500.0,4.4221,4.4404,4.4221,4.4313,16500.0
2012-11-16 13:00:00,4.85,4.86,4.83,4.85,18500.0,4.4313,4.4404,4.413,4.4313,18500.0
2012-11-16 13:30:00,4.85,4.86,4.84,4.86,51500.0,4.4313,4.4404,4.4221,4.4404,51500.0
2012-11-16 14:00:00,4.86,4.86,4.81,4.82,59000.0,4.4404,4.4404,4.3947,4.4038,59000.0
2012-11-16 14:30:00,4.83,4.84,4.82,4.83,52000.0,4.413,4.4221,4.4038,4.413,52000.0
2012-11-16 15:00:00,4.83,4.86,4.82,4.84,54000.0,4.413,4.4404,4.4038,4.4221,54000.0
2012-11-16 15:30:00,4.84,4.86,4.84,4.85,127500.0,4.4221,4.4404,4.4221,4.4313,127500.0
2012-11-19 09:30:00,4.91,4.99,4.86,4.91,31500.0,4.4861,4.5592,4.4404,4.4861,31500.0
2012-11-19 10:00:00,4.91,4.92,4.88,4.9,37500.0,4.4861,4.4952,4.4587,4.4769,37500.0
2012-11-19 10:30:00,4.9,4.93,4.9,4.92,56000.0,4.4769,4.5044,4.4769,4.4952,56000.0
2012-11-19 11:00:00,4.92,4.97,4.92,4.97,94000.0,4.4952,4.5409,4.4952,4.5409,94000.0
2012-11-19 11:30:00,4.96,5.02,4.96,5.0,120000.0,4.5318,4.5866,4.5318,4.5683,120000.0
2012-11-19 12:00:00,5.01,5.02,4.99,5.0,57000.0,4.5774,4.5866,4.5592,4.5683,57000.0
2012-11-19 12:30:00,5.0,5.02,5.0,5.02,54000.0,4.5683,4.5866,4.5683,4.5866,54000.0
2012-11-19 13:00:00,5.02,5.02,4.99,5.01,54000.0,4.5866,4.5866,4.5592,4.5774,54000.0
2012-11-19 13:30:00,5.0,5.01,5.0,5.01,86000.0,4.5683,4.5774,4.5683,4.5774,86000.0
2012-11-19 14:00:00,5.01,5.04,5.01,5.04,94000.0,4.5774,4.6049,4.5774,4.6049,94000.0
2012-11-19 14:30:00,5.05,5.06,5.02,5.04,118500.0,4.614,4.6231,4.5866,4.6049,118500.0
2012-11-19 15:00:00,5.04,5.05,5.02,5.03,222000.0,4.6049,4.614,4.5866,4.5957,222000.0
2012-11-19 15:30:00,5.03,5.03,5.01,5.02,377500.0,4.5957,4.5957,4.5774,4.5866,377500.0
2012-11-20 09:30:00,5.0,5.0,4.96,5.0,352500.0,4.5683,4.5683,4.5318,4.5683,352500.0
2012-11-20 10:00:00,5.0,5.01,4.96,4.97,70000.0,4.5683,4.5774,4.5318,4.5409,70000.0
2012-11-20 10:30:00,4.96,4.97,4.95,4.95,28500.0,4.5318,4.5409,4.5226,4.5226,28500.0
2012-11-20 11:00:00,4.95,4.95,4.93,4.95,38000.0,4.5226,4.5226,4.5044,4.5226,38000.0
2012-11-20 11:30:00,4.96,4.97,4.95,4.96,22000.0,4.5318,4.5409,4.5226,4.5318,22000.0
2012-11-20 12:00:00,4.95,4.95,4.93,4.94,24500.0,4.5226,4.5226,4.5044,4.5135,24500.0
2012-11-20 12:30:00,4.93,4.95,4.9,4.91,90500.0,4.5044,4.5226,4.4769,4.4861,90500.0
2012-11-20 13:00:00,4.91,4.91,4.87,4.87,69500.0,4.4861,4.4861,4.4495,4.4495,69500.0
2012-11-20 13:30:00,4.87,4.9,4.86,4.89,55000.0,4.4495,4.4769,4.4404,4.4678,55000.0
2012-11-20 14:00:00,4.89,4.9,4.89,4.9,37000.0,4.4678,4.4769,4.4678,4.4769,37000.0
2012-11-20 14:30:00,4.9,4.9,4.89,4.89,29500.0,4.4769,4.4769,4.4678,4.4678,29500.0
2012-11-20 15:00:00,4.9,4.9,4.88,4.88,40500.0,4.4769,4.4769,4.4587,4.4587,40500.0
2012-11-20 15:30:00,4.89,4.9,4.88,4.9,212500.0,4.4678,4.4769,4.4587,4.4769,212500.0
2012-11-21 09:30:00,4.9,4.9,4.85,4.88,70500.0,4.4769,4.4769,4.4313,4.4587,70500.0
2012-11-21 10:00:00,4.87,4.9,4.85,4.89,212500.0,4.4495,4.4769,4.4313,4.4678,212500.0
2012-11-21 10:30:00,4.89,4.94,4.89,4.93,169000.0,4.4678,4.5135,4.4678,4.5044,169000.0
2012-11-21 11:00:00,4.93,4.94,4.91,4.93,102000.0,4.5044,4.5135,4.4861,4.5044,102000.0
2012-11-21 11:30:00,4.93,4.93,4.92,4.93,77000.0,4.5044,4.5044,4.4952,4.5044,77000.0
2012-11-21 12:00:00,4.92,4.96,4.92,4.96,109000.0,4.4952,4.5318,4.4952,4.5318,109000.0
2012-11-21 12:30:00,4.96,4.98,4.96,4.97,47500.0,4.5318,4.55,4.5318,4.5409,47500.0
2012-11-21 13:00:00,4.97,4.98,4.97,4.98,49500.0,4.5409,4.55,4.5409,4.55,49500.0
2012-11-21 13:30:00,4.98,5.01,4.98,5.0,64500.0,4.55,4.5774,4.55,4.5683,64500.0
2012-11-21 14:00:00,5.0,5.0,4.98,4.99,89500.0,4.5683,4.5683,4.55,4.5592,89500.0
2012-11-21 14:30:00,4.99,5.0,4.97,4.97,69500.0,4.5592,4.5683,4.5409,4.5409,69500.0
2012-11-21 15:00:00,4.97,4.99,4.97,4.97,76500.0,4.5409,4.5592,4.5409,4.5409,76500.0
2012-11-21 15:30:00,4.97,5.01,4.97,5.01,230000.0,4.5409,4.5774,4.5409,4.5774,230000.0
2012-11-23 09:30:00,5.04,5.05,4.97,4.99,71500.0,4.6049,4.614,4.5409,4.5592,71500.0
2012-11-23 10:00:00,4.99,5.03,4.97,5.03,36000.0,4.5592,4.5957,4.5409,4.5957,36000.0
2012-11-23 10:30:00,5.02,5.02,5.0,5.01,10000.0,4.5866,4.5866,4.5683,4.5774,10000.0
2012-11-23 11:00:00,5.01,5.01,5.0,5.01,26000.0,4.5774,4.5774,4.5683,4.5774,26000.0
2012-11-23 11:30:00,5.01,5.02,5.0,5.02,220500.0,4.5774,4.5866,4.5683,4.5866,220500.0
2012-11-23 12:00:00,5.02,5.02,5.0,5.01,114000.0,4.5866,4.5866,4.5683,4.5774,114000.0
2012-11-23 12:30:00,5.01,5.03,5.01,5.03,220000.0,4.5774,4.5957,4.5774,4.5957,220000.0
2012-11-26 09:30:00,5.01,5.04,5.0,5.03,36500.0,4.5774,4.6049,4.5683,4.5957,36500.0
2012-11-26 10:00:00,5.03,5.03,5.01,5.01,53500.0,4.5957,4.5957,4.5774,4.5774,53500.0
2012-11-26 10:30:00,5.01,5.02,5.0,5.0,37500.0,4.5774,4.5866,4.5683,4.5683,37500.0
2012-11-26 11:00:00,5.0,5.02,5.0,5.02,68000.0,4.5683,4.5866,4.5683,4.5866,68000.0
2012-11-26 11:30:00,5.01,5.02,5.0,5.01,62000.0,4.5774,4.5866,4.5683,4.5774,62000.0
2012-11-26 12:00:00,5.01,5.02,5.0,5.01,89000.0,4.5774,4.5866,4.5683,4.5774,89000.0
2012-11-26 12:30:00,5.0,5.01,5.0,5.0,50000.0,4.5683,4.5774,4.5683,4.5683,50000.0
2012-11-26 13:00:00,5.0,5.01,5.0,5.0,54500.0,4.5683,4.5774,4.5683,4.5683,54500.0
2012-11-26 13:30:00,5.0,5.01,5.0,5.0,31500.0,4.5683,4.5774,4.5683,4.5683,31500.0
2012-11-26 14:00:00,5.0,5.01,4.99,5.0,45000.0,4.5683,4.5774,4.5592,4.5683,45000.0
2012-11-26 14:30:00,5.0,5.01,5.0,5.01,49000.0,4.5683,4.5774,4.5683,4.5774,49000.0
2012-11-26 15:00:00,5.0,5.01,5.0,5.01,38000.0,4.5683,4.5774,4.5683,4.5774,38000.0
2012-11-26 15:30:00,5.0,5.01,5.0,5.01,246000.0,4.5683,4.5774,4.5683,4.5774,246000.0
2012-11-27 09:30:00,4.99,5.06,4.99,5.05,143000.0,4.5592,4.6231,4.5592,4.614,143000.0
2012-11-27 10:00:00,5.05,5.05,5.02,5.02,15000.0,4.614,4.614,4.5866,4.5866,15000.0
2012-11-27 10:30:00,5.03,5.04,5.03,5.04,15000.0,4.5957,4.6049,4.5957,4.6049,15000.0
2012-11-27 11:00:00,5.04,5.05,5.04,5.04,41500.0,4.6049,4.614,4.6049,4.6049,41500.0
2012-11-27 11:30:00,5.04,5.05,5.04,5.05,32000.0,4.6049,4.614,4.6049,4.614,32000.0
2012-11-27 12:00:00,5.04,5.04,5.02,5.03,51000.0,4.6049,4.6049,4.5866,4.5957,51000.0
2012-11-27 12:30:00,5.03,5.04,5.02,5.02,10500.0,4.5957,4.6049,4.5866,4.5866,10500.0
2012-11-27 13:00:00,5.02,5.03,5.01,5.01,215000.0,4.5866,4.5957,4.5774,4.5774,215000.0
2012-11-27 13:30:00,5.01,5.01,5.0,5.0,343500.0,4.5774,4.5774,4.5683,4.5683,343500.0
2012-11-27 14:00:00,5.0,5.01,4.99,4.99,67500.0,4.5683,4.5774,4.5592,4.5592,67500.0
2012-11-27 14:30:00,4.99,5.01,4.99,4.99,33500.0,4.5592,4.5774,4.5592,4.5592,33500.0
2012-11-27 15:00:00,4.99,5.0,4.99,5.0,52500.0,4.5592,4.5683,4.5592,4.5683,52500.0
2012-11-27 15:30:00,5.0,5.0,4.97,4.97,207000.0,4.5683,4.5683,4.5409,4.5409,207000.0
2012-11-28 09:30:00,4.94,4.98,4.91,4.92,72500.0,4.5135,4.55,4.4861,4.4952,72500.0
2012-11-28 10:00:00,4.92,4.94,4.9,4.92,67500.0,4.4952,4.5135,4.4769,4.4952,67500.0
2012-11-28 10:30:00,4.92,4.94,4.92,4.93,70500.0,4.4952,4.5135,4.4952,4.5044,70500.0
2012-11-28 11:00:00,4.94,5.01,4.94,5.0,80000.0,4.5135,4.5774,4.5135,4.5683,80000.0
2012-11-28 11:30:00,5.01,5.02,4.97,4.98,62500.0,4.5774,4.5866,4.5409,4.55,62500.0
2012-11-28 12:00:00,4.98,5.0,4.96,4.99,63500.0,4.55,4.5683,4.5318,4.5592,63500.0
2012-11-28 12:30:00,4.98,5.0,4.98,4.99,81000.0,4.55,4.5683,4.55,4.5592,81000.0
2012-11-28 13:00:00,4.99,5.0,4.98,4.98,74500.0,4.5592,4.5683,4.55,4.55,74500.0
2012-11-28 13:30:00,4.99,5.0,4.98,4.99,61000.0,4.5592,4.5683,4.55,4.5592,61000.0
2012-11-28 14:00:00,4.99,4.99,4.98,4.98,36000.0,4.5592,4.5592,4.55,4.55,36000.0
2012-11-28 14:30:00,4.98,4.99,4.97,4.99,42500.0,4.55,4.5592,4.5409,4.5592,42500.0
2012-11-28 15:00:00,4.99,5.01,4.99,5.0,76500.0,4.5592,4.5774,4.5592,4.5683,76500.0
2012-11-28 15:30:00,5.0,5.04,5.0,5.04,184000.0,4.5683,4.6049,4.5683,4.6049,184000.0
2012-11-29 09:30:00,5.07,5.13,5.06,5.13,143000.0,4.6323,4.6871,4.6231,4.6871,143000.0
2012-11-29 10:00:00,5.13,5.15,5.09,5.1,275500.0,4.6871,4.7054,4.6505,4.6597,275500.0
2012-11-29 10:30:00,5.09,5.15,5.09,5.15,72500.0,4.6505,4.7054,4.6505,4.7054,72500.0
2012-11-29 11:00:00,5.15,5.17,5.14,5.17,66500.0,4.7054,4.7236,4.6962,4.7236,66500.0
2012-11-29 11:30:00,5.17,5.17,5.11,5.13,101500.0,4.7236,4.7236,4.6688,4.6871,101500.0
2012-11-29 12:00:00,5.13,5.15,5.13,5.15,66000.0,4.6871,4.7054,4.6871,4.7054,66000.0
2012-11-29 12:30:00,5.15,5.16,5.13,5.15,39500.0,4.7054,4.7145,4.6871,4.7054,39500.0
2012-11-29 13:00:00,5.15,5.16,5.15,5.15,45000.0,4.7054,4.7145,4.7054,4.7054,45000.0
2012-11-29 13:30:00,5.15,5.17,5.14,5.14,63000.0,4.7054,4.7236,4.6962,4.6962,63000.0
2012-11-29 14:00:00,5.14,5.14,5.12,5.13,51500.0,4.6962,4.6962,4.6779,4.6871,51500.0
2012-11-29 14:30:00,5.14,5.14,5.13,5.14,70000.0,4.6962,4.6962,4.6871,4.6962,70000.0
2012-11-29 15:00:00,5.14,5.14,5.12,5.14,104000.0,4.6962,4.6962,4.6779,4.6962,104000.0
2012-11-29 15:30:00,5.14,5.14,5.12,5.12,464000.0,4.6962,4.6962,4.6779,4.6779,464000.0
2012-11-30 09:30:00,5.14,5.16,5.11,5.12,53500.0,4.6962,4.7145,4.6688,4.6779,53500.0
2012-11-30 10:00:00,5.12,5.15,5.12,5.12,35500.0,4.6779,4.7054,4.6779,4.6779,35500.0
2012-11-30 10:30:00,5.12,5.13,5.11,5.12,66000.0,4.6779,4.6871,4.6688,4.6779,66000.0
2012-11-30 11:00:00,5.13,5.13,5.09,5.1,37000.0,4.6871,4.6871,4.6505,4.6597,37000.0
2012-11-30 11:30:00,5.1,5.13,5.1,5.12,73000.0,4.6597,4.6871,4.6597,4.6779,73000.0
2012-11-30 12:00:00,5.12,5.14,5.12,5.13,70500.0,4.6779,4.6962,4.6779,4.6871,70500.0
2012-11-30 12:30:00,5.14,5.14,5.13,5.14,78000.0,4.6962,4.6962,4.6871,4.6962,78000.0
2012-11-30 13:00:00,5.14,5.15,5.14,5.15,35500.0,4.6962,4.7054,4.6962,4.7054,35500.0
2012-11-30 13:30:00,5.15,5.16,5.14,5.15,80500.0,4.7054,4.7145,4.6962,4.7054,80500.0
2012-11-30 14:00:00,5.15,5.16,5.15,5.16,81000.0,4.7054,4.7145,4.7054,4.7145,81000.0
2012-11-30 14:30:00,5.15,5.16,5.15,5.15,48000.0,4.7054,4.7145,4.7054,4.7054,48000.0
2012-11-30 15:00:00,5.15,5.15,5.14,5.15,155000.0,4.7054,4.7054,4.6962,4.7054,155000.0
2012-11-30 15:30:00,5.15,5.16,5.14,5.15,226000.0,4.7054,4.7145,4.6962,4.7054,226000.0
2012-12-03 09:30:00,5.19,5.2,5.08,5.09,89000.0,4.7419,4.751,4.6414,4.6505,89000.0
2012-12-03 10:00:00,5.09,5.12,5.08,5.11,207000.0,4.6505,4.6779,4.6414,4.6688,207000.0
2012-12-03 10:30:00,5.11,5.13,5.1,5.13,77000.0,4.6688,4.6871,4.6597,4.6871,77000.0
2012-12-03 11:00:00,5.13,5.14,5.12,5.13,41500.0,4.6871,4.6962,4.6779,4.6871,41500.0
2012-12-03 11:30:00,5.13,5.16,5.13,5.16,56500.0,4.6871,4.7145,4.6871,4.7145,56500.0
2012-12-03 12:00:00,5.16,5.16,5.14,5.15,105000.0,4.7145,4.7145,4.6962,4.7054,105000.0
2012-12-03 12:30:00,5.15,5.16,5.15,5.16,74000.0,4.7054,4.7145,4.7054,4.7145,74000.0
2012-12-03 13:00:00,5.16,5.16,5.14,5.14,45500.0,4.7145,4.7145,4.6962,4.6962,45500.0
2012-12-03 13:30:00,5.14,5.14,5.13,5.14,36500.0,4.6962,4.6962,4.6871,4.6962,36500.0
2012-12-03 14:00:00,5.14,5.14,5.13,5.14,33000.0,4.6962,4.6962,4.6871,4.6962,33000.0
2012-12-03 14:30:00,5.14,5.15,5.14,5.15,55500.0,4.6962,4.7054,4.6962,4.7054,55500.0
2012-12-03 15:00:00,5.15,5.16,5.14,5.16,90500.0,4.7054,4.7145,4.6962,4.7145,90500.0
2012-12-03 15:30:00,5.16,5.18,5.16,5.17,226500.0,4.7145,4.7328,4.7145,4.7236,226500.0
2012-12-04 09:30:00,5.17,5.22,5.17,5.2,188500.0,4.7236,4.7693,4.7236,4.751,188500.0
2012-12-04 10:00:00,5.2,5.22,5.19,5.2,77500.0,4.751,4.7693,4.7419,4.751,77500.0
2012-12-04 10:30:00,5.2,5.2,5.18,5.18,45000.0,4.751,4.751,4.7328,4.7328,45000.0
2012-12-04 11:00:00,5.18,5.19,5.16,5.16,30000.0,4.7328,4.7419,4.7145,4.7145,30000.0
2012-12-04 11:30:00,5.16,5.18,5.16,5.17,48500.0,4.7145,4.7328,4.7145,4.7236,48500.0
2012-12-04 12:00:00,5.17,5.17,5.15,5.16,73500.0,4.7236,4.7236,4.7054,4.7145,73500.0
2012-12-04 12:30:00,5.16,5.16,5.14,5.14,72500.0,4.7145,4.7145,4.6962,4.6962,72500.0
2012-12-04 13:00:00,5.15,5.17,5.14,5.16,27000.0,4.7054,4.7236,4.6962,4.7145,27000.0
2012-12-04 13:30:00,5.16,5.16,5.12,5.12,175000.0,4.7145,4.7145,4.6779,4.6779,175000.0
2012-12-04 14:00:00,5.12,5.14,5.11,5.11,235500.0,4.6779,4.6962,4.6688,4.6688,235500.0
2012-12-04 14:30:00,5.11,5.12,5.09,5.11,142000.0,4.6688,4.6779,4.6505,4.6688,142000.0
2012-12-04 15:00:00,5.11,5.13,5.11,5.13,118500.0,4.6688,4.6871,4.6688,4.6871,118500.0
2012-12-04 15:30:00,5.13,5.16,5.12,5.15,381000.0,4.6871,4.7145,4.6779,4.7054,381000.0
2012-12-05 09:30:00,5.17,5.22,5.15,5.2,138500.0,4.7236,4.7693,4.7054,4.751,138500.0
2012-12-05 10:00:00,5.2,5.22,5.2,5.2,59000.0,4.751,4.7693,4.751,4.751,59000.0
2012-12-05 10:30:00,5.2,5.21,5.17,5.18,62500.0,4.751,4.7602,4.7236,4.7328,62500.0
2012-12-05 11:00:00,5.19,5.21,5.17,5.2,37000.0,4.7419,4.7602,4.7236,4.751,37000.0
2012-12-05 11:30:00,5.2,5.21,5.2,5.21,25000.0,4.751,4.7602,4.751,4.7602,25000.0
2012-12-05 12:00:00,5.21,5.22,5.21,5.21,71500.0,4.7602,4.7693,4.7602,4.7602,71500.0
2012-12-05 12:30:00,5.21,5.23,5.21,5.23,46000.0,4.7602,4.7784,4.7602,4.7784,46000.0
2012-12-05 13:00:00,5.23,5.24,5.23,5.23,108500.0,4.7784,4.7876,4.7784,4.7784,108500.0
2012-12-05 13:30:00,5.23,5.24,5.22,5.24,41000.0,4.7784,4.7876,4.7693,4.7876,41000.0
2012-12-05 14:00:00,5.24,5.24,5.23,5.24,58500.0,4.7876,4.7876,4.7784,4.7876,58500.0
2012-12-05 14:30:00,5.24,5.24,5.22,5.23,63000.0,4.7876,4.7876,4.7693,4.7784,63000.0
2012-12-05 15:00:00,5.23,5.23,5.2,5.22,135000.0,4.7784,4.7784,4.751,4.7693,135000.0
2012-12-05 15:30:00,5.22,5.22,5.2,5.2,183500.0,4.7693,4.7693,4.751,4.751,183500.0
2012-12-06 09:30:00,5.21,5.27,5.21,5.22,174500.0,4.7602,4.815,4.7602,4.7693,174500.0
2012-12-06 10:00:00,5.22,5.22,5.19,5.2,123000.0,4.7693,4.7693,4.7419,4.751,123000.0
2012-12-06 10:30:00,5.2,5.22,5.2,5.22,121500.0,4.751,4.7693,4.751,4.7693,121500.0
2012-12-06 11:00:00,5.22,5.24,5.21,5.23,114000.0,4.7693,4.7876,4.7602,4.7784,114000.0
2012-12-06 11:30:00,5.23,5.26,5.23,5.25,42500.0,4.7784,4.8059,4.7784,4.7967,42500.0
2012-12-06 12:00:00,5.25,5.26,5.22,5.23,40000.0,4.7967,4.8059,4.7693,4.7784,40000.0
2012-12-06 12:30:00,5.22,5.23,5.21,5.22,50500.0,4.7693,4.7784,4.7602,4.7693,50500.0
2012-12-06 13:00:00,5.22,5.23,5.21,5.22,45500.0,4.7693,4.7784,4.7602,4.7693,45500.0
2012-12-06 13:30:00,5.22,5.23,5.22,5.23,37500.0,4.7693,4.7784,4.7693,4.7784,37500.0
2012-12-06 14:00:00,5.23,5.23,5.22,5.23,41000.0,4.7784,4.7784,4.7693,4.7784,41000.0
2012-12-06 14:30:00,5.23,5.23,5.21,5.22,135500.0,4.7784,4.7784,4.7602,4.7693,135500.0
2012-12-06 15:00:00,5.22,5.23,5.21,5.22,154000.0,4.7693,4.7784,4.7602,4.7693,154000.0
2012-12-06 15:30:00,5.22,5.23,5.2,5.23,226000.0,4.7693,4.7784,4.751,4.7784,226000.0
2012-12-07 09:30:00,5.26,5.26,5.21,5.23,35500.0,4.8059,4.8059,4.7602,4.7784,35500.0
2012-12-07 10:00:00,5.23,5.23,5.21,5.22,28500.0,4.7784,4.7784,4.7602,4.7693,28500.0
2012-12-07 10:30:00,5.22,5.23,5.21,5.23,30500.0,4.7693,4.7784,4.7602,4.7784,30500.0
2012-12-07 11:00:00,5.23,5.24,5.22,5.23,30000.0,4.7784,4.7876,4.7693,4.7784,30000.0
2012-12-07 11:30:00,5.23,5.24,5.23,5.23,24500.0,4.7784,4.7876,4.7784,4.7784,24500.0
2012-12-07 12:00:00,5.23,5.24,5.22,5.24,42500.0,4.7784,4.7876,4.7693,4.7876,42500.0
2012-12-07 12:30:00,5.24,5.24,5.23,5.23,17000.0,4.7876,4.7876,4.7784,4.7784,17000.0
2012-12-07 13:00:00,5.24,5.25,5.23,5.23,40500.0,4.7876,4.7967,4.7784,4.7784,40500.0
2012-12-07 13:30:00,5.24,5.25,5.23,5.25,46500.0,4.7876,4.7967,4.7784,4.7967,46500.0
2012-12-07 14:00:00,5.25,5.26,5.23,5.26,78000.0,4.7967,4.8059,4.7784,4.8059,78000.0
2012-12-07 14:30:00,5.25,5.27,5.25,5.26,61000.0,4.7967,4.815,4.7967,4.8059,61000.0
2012-12-07 15:00:00,5.25,5.25,5.23,5.23,167000.0,4.7967,4.7967,4.7784,4.7784,167000.0
2012-12-07 15:30:00,5.23,5.25,5.23,5.24,162000.0,4.7784,4.7967,4.7784,4.7876,162000.0
2012-12-10 09:30:00,5.25,5.27,5.22,5.26,62000.0,4.7967,4.815,4.7693,4.8059,62000.0
2012-12-10 10:00:00,5.26,5.28,5.25,5.27,39500.0,4.8059,4.8241,4.7967,4.815,39500.0
2012-12-10 10:30:00,5.27,5.29,5.26,5.29,43000.0,4.815,4.8333,4.8059,4.8333,43000.0
2012-12-10 11:00:00,5.29,5.3,5.28,5.29,36500.0,4.8333,4.8424,4.8241,4.8333,36500.0
2012-12-10 11:30:00,5.29,5.3,5.28,5.29,83000.0,4.8333,4.8424,4.8241,4.8333,83000.0
2012-12-10 12:00:00,5.28,5.29,5.28,5.28,16500.0,4.8241,4.8333,4.8241,4.8241,16500.0
2012-12-10 12:30:00,5.28,5.28,5.27,5.27,168500.0,4.8241,4.8241,4.815,4.815,168500.0
2012-12-10 13:00:00,5.28,5.28,5.27,5.28,35500.0,4.8241,4.8241,4.815,4.8241,35500.0
2012-12-10 13:30:00,5.28,5.28,5.27,5.28,31000.0,4.8241,4.8241,4.815,4.8241,31000.0
2012-12-10 14:00:00,5.29,5.29,5.28,5.28,38000.0,4.8333,4.8333,4.8241,4.8241,38000.0
2012-12-10 14:30:00,5.29,5.29,5.28,5.29,39500.0,4.8333,4.8333,4.8241,4.8333,39500.0
2012-12-10 15:00:00,5.28,5.29,5.27,5.29,87000.0,4.8241,4.8333,4.815,4.8333,87000.0
2012-12-10 15:30:00,5.29,5.3,5.29,5.3,121500.0,4.8333,4.8424,4.8333,4.8424,121500.0
2012-12-11 09:30:00,5.32,5.38,5.29,5.38,112500.0,4.8607,4.9155,4.8333,4.9155,112500.0
2012-12-11 10:00:00,5.37,5.39,5.33,5.35,100500.0,4.9064,4.9246,4.8698,4.8881,100500.0
2012-12-11 10:30:00,5.35,5.36,5.35,5.35,25000.0,4.8881,4.8972,4.8881,4.8881,25000.0
2012-12-11 11:00:00,5.35,5.36,5.34,5.36,87500.0,4.8881,4.8972,4.879,4.8972,87500.0
2012-12-11 11:30:00,5.36,5.37,5.35,5.36,28000.0,4.8972,4.9064,4.8881,4.8972,28000.0
2012-12-11 12:00:00,5.36,5.36,5.33,5.35,35000.0,4.8972,4.8972,4.8698,4.8881,35000.0
2012-12-11 12:30:00,5.35,5.35,5.34,5.35,36500.0,4.8881,4.8881,4.879,4.8881,36500.0
2012-12-11 13:00:00,5.35,5.35,5.34,5.35,25500.0,4.8881,4.8881,4.879,4.8881,25500.0
2012-12-11 13:30:00,5.35,5.35,5.33,5.33,31500.0,4.8881,4.8881,4.8698,4.8698,31500.0
2012-12-11 14:00:00,5.33,5.34,5.32,5.32,50500.0,4.8698,4.879,4.8607,4.8607,50500.0
2012-12-11 14:30:00,5.32,5.33,5.31,5.33,129500.0,4.8607,4.8698,4.8515,4.8698,129500.0
2012-12-11 15:00:00,5.33,5.33,5.3,5.32,157000.0,4.8698,4.8698,4.8424,4.8607,157000.0
2012-12-11 15:30:00,5.33,5.33,5.32,5.33,319000.0,4.8698,4.8698,4.8607,4.8698,319000.0
2012-12-12 09:30:00,5.35,5.36,5.32,5.34,94500.0,4.8881,4.8972,4.8607,4.879,94500.0
2012-12-12 10:00:00,5.33,5.34,5.31,5.33,83500.0,4.8698,4.879,4.8515,4.8698,83500.0
2012-12-12 10:30:00,5.32,5.33,5.31,5.31,21000.0,4.8607,4.8698,4.8515,4.8515,21000.0
2012-12-12 11:00:00,5.31,5.32,5.31,5.31,22500.0,4.8515,4.8607,4.8515,4.8515,22500.0
2012-12-12 11:30:00,5.31,5.31,5.29,5.3,60500.0,4.8515,4.8515,4.8333,4.8424,60500.0
2012-12-12 12:00:00,5.3,5.3,5.27,5.28,83500.0,4.8424,4.8424,4.815,4.8241,83500.0
2012-12-12 12:30:00,5.28,5.3,5.27,5.3,252500.0,4.8241,4.8424,4.815,4.8424,252500.0
2012-12-12 13:00:00,5.3,5.31,5.29,5.3,108500.0,4.8424,4.8515,4.8333,4.8424,108500.0
2012-12-12 13:30:00,5.3,5.3,5.28,5.28,122000.0,4.8424,4.8424,4.8241,4.8241,122000.0
2012-12-12 14:00:00,5.28,5.3,5.27,5.28,22000.0,4.8241,4.8424,4.815,4.8241,22000.0
2012-12-12 14:30:00,5.29,5.3,5.28,5.29,23500.0,4.8333,4.8424,4.8241,4.8333,23500.0
2012-12-12 15:00:00,5.29,5.29,5.28,5.28,168500.0,4.8333,4.8333,4.8241,4.8241,168500.0
2012-12-12 15:30:00,5.28,5.3,5.26,5.27,410500.0,4.8241,4.8424,4.8059,4.815,410500.0
2012-12-13 09:30:00,5.27,5.27,5.2,5.2,156500.0,4.815,4.815,4.751,4.751,156500.0
2012-12-13 10:00:00,5.2,5.21,5.2,5.21,66000.0,4.751,4.7602,4.751,4.7602,66000.0
2012-12-13 10:30:00,5.21,5.21,5.2,5.2,44500.0,4.7602,4.7602,4.751,4.751,44500.0
2012-12-13 11:00:00,5.19,5.19,5.15,5.16,160000.0,4.7419,4.7419,4.7054,4.7145,160000.0
2012-12-13 11:30:00,5.16,5.17,5.14,5.15,309500.0,4.7145,4.7236,4.6962,4.7054,309500.0
2012-12-13 12:00:00,5.16,5.17,5.16,5.17,209500.0,4.7145,4.7236,4.7145,4.7236,209500.0
2012-12-13 12:30:00,5.16,5.16,5.15,5.15,108500.0,4.7145,4.7145,4.7054,4.7054,108500.0
2012-12-13 13:00:00,5.15,5.16,5.13,5.14,118000.0,4.7054,4.7145,4.6871,4.6962,118000.0
2012-12-13 13:30:00,5.14,5.14,5.13,5.13,31500.0,4.6962,4.6962,4.6871,4.6871,31500.0
2012-12-13 14:00:00,5.13,5.13,5.1,5.12,169000.0,4.6871,4.6871,4.6597,4.6779,169000.0
2012-12-13 14:30:00,5.12,5.14,5.12,5.14,88000.0,4.6779,4.6962,4.6779,4.6962,88000.0
2012-12-13 15:00:00,5.14,5.16,5.14,5.16,73000.0,4.6962,4.7145,4.6962,4.7145,73000.0
2012-12-13 15:30:00,5.16,5.17,5.14,5.16,688500.0,4.7145,4.7236,4.6962,4.7145,688500.0
2012-12-14 09:30:00,5.13,5.17,5.12,5.14,69500.0,4.6871,4.7236,4.6779,4.6962,69500.0
2012-12-14 10:00:00,5.14,5.17,5.13,5.16,348500.0,4.6962,4.7236,4.6871,4.7145,348500.0
2012-12-14 10:30:00,5.16,5.18,5.15,5.18,69500.0,4.7145,4.7328,4.7054,4.7328,69500.0
2012-12-14 11:00:00,5.18,5.18,5.15,5.15,62000.0,4.7328,4.7328,4.7054,4.7054,62000.0
2012-12-14 11:30:00,5.15,5.16,5.15,5.15,59500.0,4.7054,4.7145,4.7054,4.7054,59500.0
2012-12-14 12:00:00,5.16,5.17,5.16,5.17,158500.0,4.7145,4.7236,4.7145,4.7236,158500.0
2012-12-14 12:30:00,5.17,5.18,5.16,5.16,346500.0,4.7236,4.7328,4.7145,4.7145,346500.0
2012-12-14 13:00:00,5.16,5.18,5.16,5.16,136000.0,4.7145,4.7328,4.7145,4.7145,136000.0
2012-12-14 13:30:00,5.16,5.16,5.16,5.16,67000.0,4.7145,4.7145,4.7145,4.7145,67000.0
2012-12-14 14:00:00,5.16,5.17,5.16,5.16,53500.0,4.7145,4.7236,4.7145,4.7145,53500.0
2012-12-14 14:30:00,5.16,5.17,5.16,5.17,81000.0,4.7145,4.7236,4.7145,4.7236,81000.0
2012-12-14 15:00:00,5.16,5.17,5.16,5.16,126500.0,4.7145,4.7236,4.7145,4.7145,126500.0
2012-12-14 15:30:00,5.16,5.17,5.16,5.16,181500.0,4.7145,4.7236,4.7145,4.7145,181500.0
2012-12-17 09:30:00,5.18,5.22,5.16,5.22,86500.0,4.7328,4.7693,4.7145,4.7693,86500.0
2012-12-17 10:00:00,5.22,5.24,5.2,5.21,50500.0,4.7693,4.7876,4.751,4.7602,50500.0
2012-12-17 10:30:00,5.22,5.24,5.21,5.21,59000.0,4.7693,4.7876,4.7602,4.7602,59000.0
2012-12-17 11:00:00,5.22,5.26,5.22,5.25,134000.0,4.7693,4.8059,4.7693,4.7967,134000.0
2012-12-17 11:30:00,5.24,5.27,5.24,5.27,34000.0,4.7876,4.815,4.7876,4.815,34000.0
2012-12-17 12:00:00,5.27,5.29,5.26,5.27,54000.0,4.815,4.8333,4.8059,4.815,54000.0
2012-12-17 12:30:00,5.27,5.27,5.26,5.27,127500.0,4.815,4.815,4.8059,4.815,127500.0
2012-12-17 13:00:00,5.27,5.29,5.25,5.27,242000.0,4.815,4.8333,4.7967,4.815,242000.0
2012-12-17 13:30:00,5.27,5.28,5.26,5.28,58500.0,4.815,4.8241,4.8059,4.8241,58500.0
2012-12-17 14:00:00,5.28,5.28,5.27,5.28,71000.0,4.8241,4.8241,4.815,4.8241,71000.0
2012-12-17 14:30:00,5.28,5.28,5.26,5.28,90500.0,4.8241,4.8241,4.8059,4.8241,90500.0
2012-12-17 15:00:00,5.28,5.28,5.26,5.28,101000.0,4.8241,4.8241,4.8059,4.8241,101000.0
2012-12-17 15:30:00,5.28,5.3,5.27,5.3,178500.0,4.8241,4.8424,4.815,4.8424,178500.0
2012-12-18 09:30:00,5.29,5.36,5.26,5.35,196500.0,4.8333,4.8972,4.8059,4.8881,196500.0
2012-12-18 10:00:00,5.35,5.38,5.35,5.38,87000.0,4.8881,4.9155,4.8881,4.9155,87000.0
2012-12-18 10:30:00,5.37,5.4,5.35,5.39,172000.0,4.9064,4.9338,4.8881,4.9246,172000.0
2012-12-18 11:00:00,5.39,5.41,5.39,5.39,162000.0,4.9246,4.9429,4.9246,4.9246,162000.0
2012-12-18 11:30:00,5.39,5.4,5.38,5.39,108500.0,4.9246,4.9338,4.9155,4.9246,108500.0
2012-12-18 12:00:00,5.4,5.4,5.39,5.4,69000.0,4.9338,4.9338,4.9246,4.9338,69000.0
2012-12-18 12:30:00,5.4,5.4,5.38,5.4,270000.0,4.9338,4.9338,4.9155,4.9338,270000.0
2012-12-18 13:00:00,5.39,5.4,5.38,5.38,110500.0,4.9246,4.9338,4.9155,4.9155,110500.0
2012-12-18 13:30:00,5.39,5.41,5.39,5.41,125000.0,4.9246,4.9429,4.9246,4.9429,125000.0
2012-12-18 14:00:00,5.41,5.42,5.4,5.41,43500.0,4.9429,4.952,4.9338,4.9429,43500.0
2012-12-18 14:30:00,5.41,5.42,5.4,5.4,63000.0,4.9429,4.952,4.9338,4.9338,63000.0
2012-12-18 15:00:00,5.4,5.41,5.38,5.39,126500.0,4.9338,4.9429,4.9155,4.9246,126500.0
2012-12-18 15:30:00,5.39,5.4,5.37,5.4,341500.0,4.9246,4.9338,4.9064,4.9338,341500.0
2012-12-19 09:30:00,5.37,5.37,5.3,5.33,104000.0,4.9064,4.9064,4.8424,4.8698,104000.0
2012-12-19 10:00:00,5.34,5.35,5.33,5.35,37500.0,4.879,4.8881,4.8698,4.8881,37500.0
2012-12-19 10:30:00,5.34,5.37,5.34,5.37,37500.0,4.879,4.9064,4.879,4.9064,37500.0
2012-12-19 11:00:00,5.36,5.39,5.35,5.37,84000.0,4.8972,4.9246,4.8881,4.9064,84000.0
2012-12-19 11:30:00,5.37,5.39,5.37,5.39,28000.0,4.9064,4.9246,4.9064,4.9246,28000.0
2012-12-19 12:00:00,5.38,5.39,5.37,5.38,56500.0,4.9155,4.9246,4.9064,4.9155,56500.0
2012-12-19 12:30:00,5.38,5.4,5.36,5.4,96500.0,4.9155,4.9338,4.8972,4.9338,96500.0
2012-12-19 13:00:00,5.4,5.4,5.38,5.38,41500.0,4.9338,4.9338,4.9155,4.9155,41500.0
2012-12-19 13:30:00,5.38,5.38,5.37,5.38,23500.0,4.9155,4.9155,4.9064,4.9155,23500.0
2012-12-19 14:00:00,5.38,5.38,5.36,5.36,45500.0,4.9155,4.9155,4.8972,4.8972,45500.0
2012-12-19 14:30:00,5.37,5.37,5.35,5.35,70000.0,4.9064,4.9064,4.8881,4.8881,70000.0
2012-12-19 15:00:00,5.36,5.36,5.35,5.36,62000.0,4.8972,4.8972,4.8881,4.8972,62000.0
2012-12-19 15:30:00,5.36,5.37,5.35,5.35,214500.0,4.8972,4.9064,4.8881,4.8881,214500.0
2012-12-20 09:30:00,5.34,5.35,5.31,5.33,69500.0,4.879,4.8881,4.8515,4.8698,69500.0
2012-12-20 10:00:00,5.35,5.35,5.33,5.34,53500.0,4.8881,4.8881,4.8698,4.879,53500.0
2012-12-20 10:30:00,5.34,5.37,5.34,5.36,60000.0,4.879,4.9064,4.879,4.8972,60000.0
2012-12-20 11:00:00,5.36,5.36,5.33,5.33,47500.0,4.8972,4.8972,4.8698,4.8698,47500.0
2012-12-20 11:30:00,5.33,5.35,5.33,5.34,21000.0,4.8698,4.8881,4.8698,4.879,21000.0
2012-12-20 12:00:00,5.34,5.35,5.33,5.34,24000.0,4.879,4.8881,4.8698,4.879,24000.0
2012-12-20 12:30:00,5.34,5.36,5.34,5.34,36000.0,4.879,4.8972,4.879,4.879,36000.0
2012-12-20 13:00:00,5.34,5.35,5.33,5.35,48500.0,4.879,4.8881,4.8698,4.8881,48500.0
2012-12-20 13:30:00,5.35,5.36,5.34,5.34,58000.0,4.8881,4.8972,4.879,4.879,58000.0
2012-12-20 14:00:00,5.34,5.34,5.33,5.33,76500.0,4.879,4.879,4.8698,4.8698,76500.0
2012-12-20 14:30:00,5.33,5.33,5.32,5.32,85500.0,4.8698,4.8698,4.8607,4.8607,85500.0
2012-12-20 15:00:00,5.32,5.32,5.31,5.31,161000.0,4.8607,4.8607,4.8515,4.8515,161000.0
2012-12-20 15:30:00,5.31,5.31,5.3,5.31,251500.0,4.8515,4.8515,4.8424,4.8515,251500.0
2012-12-21 09:30:00,5.26,5.27,5.21,5.21,1157000.0,4.8059,4.815,4.7602,4.7602,1157000.0
2012-12-21 10:00:00,5.21,5.23,5.2,5.21,181500.0,4.7602,4.7784,4.751,4.7602,181500.0
2012-12-21 10:30:00,5.21,5.22,5.2,5.22,94500.0,4.7602,4.7693,4.751,4.7693,94500.0
2012-12-21 11:00:00,5.22,5.22,5.21,5.21,54500.0,4.7693,4.7693,4.7602,4.7602,54500.0
2012-12-21 11:30:00,5.21,5.21,5.19,5.21,86000.0,4.7602,4.7602,4.7419,4.7602,86000.0
2012-12-21 12:00:00,5.21,5.21,5.19,5.2,34000.0,4.7602,4.7602,4.7419,4.751,34000.0
2012-12-21 12:30:00,5.2,5.23,5.2,5.23,72000.0,4.751,4.7784,4.751,4.7784,72000.0
2012-12-21 13:00:00,5.23,5.24,5.22,5.24,49000.0,4.7784,4.7876,4.7693,4.7876,49000.0
2012-12-21 13:30:00,5.24,5.27,5.24,5.26,74000.0,4.7876,4.815,4.7876,4.8059,74000.0
2012-12-21 14:00:00,5.26,5.27,5.25,5.26,67500.0,4.8059,4.815,4.7967,4.8059,67500.0
2012-12-21 14:30:00,5.26,5.28,5.25,5.25,112500.0,4.8059,4.8241,4.7967,4.7967,112500.0
2012-12-21 15:00:00,5.25,5.26,5.25,5.25,116500.0,4.7967,4.8059,4.7967,4.7967,116500.0
2012-12-21 15:30:00,5.25,5.28,5.25,5.28,407000.0,4.7967,4.8241,4.7967,4.8241,407000.0
2012-12-24 09:30:00,5.25,5.25,5.12,5.21,195500.0,4.7967,4.7967,4.6779,4.7602,195500.0
2012-12-24 10:00:00,5.21,5.22,5.21,5.22,44000.0,4.7602,4.7693,4.7602,4.7693,44000.0
2012-12-24 10:30:00,5.22,5.24,5.22,5.23,60500.0,4.7693,4.7876,4.7693,4.7784,60500.0
2012-12-24 11:00:00,5.23,5.24,5.2,5.21,109500.0,4.7784,4.7876,4.751,4.7602,109500.0
2012-12-24 11:30:00,5.22,5.23,5.21,5.22,31000.0,4.7693,4.7784,4.7602,4.7693,31000.0
2012-12-24 12:00:00,5.23,5.24,5.23,5.23,48000.0,4.7784,4.7876,4.7784,4.7784,48000.0
2012-12-24 12:30:00,5.23,5.24,5.23,5.23,201500.0,4.7784,4.7876,4.7784,4.7784,201500.0
2012-12-26 09:30:00,5.25,5.27,5.22,5.27,46000.0,4.7967,4.815,4.7693,4.815,46000.0
2012-12-26 10:00:00,5.26,5.27,5.24,5.25,75000.0,4.8059,4.815,4.7876,4.7967,75000.0
2012-12-26 10:30:00,5.24,5.24,5.22,5.24,62000.0,4.7876,4.7876,4.7693,4.7876,62000.0
2012-12-26 11:00:00,5.24,5.24,5.22,5.23,45500.0,4.7876,4.7876,4.7693,4.7784,45500.0
2012-12-26 11:30:00,5.23,5.24,5.22,5.23,73500.0,4.7784,4.7876,4.7693,4.7784,73500.0
2012-12-26 12:00:00,5.24,5.24,5.21,5.22,46500.0,4.7876,4.7876,4.7602,4.7693,46500.0
2012-12-26 12:30:00,5.22,5.23,5.21,5.23,21000.0,4.7693,4.7784,4.7602,4.7784,21000.0
2012-12-26 13:00:00,5.23,5.24,5.22,5.23,45000.0,4.7784,4.7876,4.7693,4.7784,45000.0
2012-12-26 13:30:00,5.24,5.24,5.23,5.24,55500.0,4.7876,4.7876,4.7784,4.7876,55500.0
2012-12-26 14:00:00,5.23,5.25,5.23,5.25,25000.0,4.7784,4.7967,4.7784,4.7967,25000.0
2012-12-26 14:30:00,5.25,5.25,5.24,5.25,47500.0,4.7967,4.7967,4.7876,4.7967,47500.0
2012-12-26 15:00:00,5.25,5.26,5.23,5.24,67500.0,4.7967,4.8059,4.7784,4.7876,67500.0
2012-12-26 15:30:00,5.25,5.26,5.23,5.25,253000.0,4.7967,4.8059,4.7784,4.7967,253000.0
2012-12-27 09:30:00,5.24,5.25,5.23,5.25,37500.0,4.7876,4.7967,4.7784,4.7967,37500.0
2012-12-27 10:00:00,5.25,5.25,5.23,5.24,50000.0,4.7967,4.7967,4.7784,4.7876,50000.0
2012-12-27 10:30:00,5.24,5.24,5.23,5.23,34000.0,4.7876,4.7876,4.7784,4.7784,34000.0
2012-12-27 11:00:00,5.23,5.24,5.23,5.23,46500.0,4.7784,4.7876,4.7784,4.7784,46500.0
2012-12-27 11:30:00,5.23,5.24,5.21,5.21,98500.0,4.7784,4.7876,4.7602,4.7602,98500.0
2012-12-27 12:00:00,5.21,5.23,5.21,5.23,36500.0,4.7602,4.7784,4.7602,4.7784,36500.0
2012-12-27 12:30:00,5.22,5.23,5.22,5.22,94500.0,4.7693,4.7784,4.7693,4.7693,94500.0
2012-12-27 13:00:00,5.23,5.25,5.22,5.24,44500.0,4.7784,4.7967,4.7693,4.7876,44500.0
2012-12-27 13:30:00,5.24,5.25,5.23,5.24,16000.0,4.7876,4.7967,4.7784,4.7876,16000.0
2012-12-27 14:00:00,5.24,5.25,5.22,5.25,108500.0,4.7876,4.7967,4.7693,4.7967,108500.0
2012-12-27 14:30:00,5.25,5.27,5.24,5.27,88000.0,4.7967,4.815,4.7876,4.815,88000.0
2012-12-27 15:00:00,5.27,5.28,5.25,5.26,128000.0,4.815,4.8241,4.7967,4.8059,128000.0
2012-12-27 15:30:00,5.26,5.27,5.25,5.26,210000.0,4.8059,4.815,4.7967,4.8059,210000.0
2012-12-28 09:30:00,5.22,5.25,5.21,5.25,24000.0,4.7693,4.7967,4.7602,4.7967,24000.0
2012-12-28 10:00:00,5.25,5.26,5.23,5.25,22000.0,4.7967,4.8059,4.7784,4.7967,22000.0
2012-12-28 10:30:00,5.26,5.29,5.26,5.28,36000.0,4.8059,4.8333,4.8059,4.8241,36000.0
2012-12-28 11:00:00,5.29,5.29,5.27,5.28,12500.0,4.8333,4.8333,4.815,4.8241,12500.0
2012-12-28 11:30:00,5.27,5.28,5.27,5.27,16000.0,4.815,4.8241,4.815,4.815,16000.0
2012-12-28 12:00:00,5.27,5.28,5.25,5.28,24000.0,4.815,4.8241,4.7967,4.8241,24000.0
2012-12-28 12:30:00,5.28,5.29,5.27,5.28,23000.0,4.8241,4.8333,4.815,4.8241,23000.0
2012-12-28 13:00:00,5.26,5.28,5.26,5.27,18000.0,4.8059,4.8241,4.8059,4.815,18000.0
2012-12-28 13:30:00,5.27,5.28,5.26,5.26,13500.0,4.815,4.8241,4.8059,4.8059,13500.0
2012-12-28 14:00:00,5.26,5.26,5.25,5.25,18500.0,4.8059,4.8059,4.7967,4.7967,18500.0
2012-12-28 14:30:00,5.25,5.26,5.25,5.25,29500.0,4.7967,4.8059,4.7967,4.7967,29500.0
2012-12-28 15:00:00,5.25,5.26,5.24,5.24,50000.0,4.7967,4.8059,4.7876,4.7876,50000.0
2012-12-28 15:30:00,5.25,5.25,5.22,5.23,228000.0,4.7967,4.7967,4.7693,4.7784,228000.0
2012-12-31 09:30:00,5.22,5.23,5.2,5.22,29500.0,4.7693,4.7784,4.751,4.7693,29500.0
2012-12-31 10:00:00,5.22,5.26,5.22,5.25,37500.0,4.7693,4.8059,4.7693,4.7967,37500.0
2012-12-31 10:30:00,5.25,5.26,5.22,5.23,27500.0,4.7967,4.8059,4.7693,4.7784,27500.0
2012-12-31 11:00:00,5.23,5.27,5.23,5.24,28500.0,4.7784,4.815,4.7784,4.7876,28500.0
2012-12-31 11:30:00,5.24,5.26,5.22,5.23,61500.0,4.7876,4.8059,4.7693,4.7784,61500.0
2012-12-31 12:00:00,5.23,5.24,5.22,5.23,45500.0,4.7784,4.7876,4.7693,4.7784,45500.0
2012-12-31 12:30:00,5.23,5.26,5.21,5.22,57000.0,4.7784,4.8059,4.7602,4.7693,57000.0
2012-12-31 13:00:00,5.23,5.25,5.21,5.23,50000.0,4.7784,4.7967,4.7602,4.7784,50000.0
2012-12-31 13:30:00,5.23,5.24,5.21,5.22,46500.0,4.7784,4.7876,4.7602,4.7693,46500.0
2012-12-31 14:00:00,5.21,5.25,5.21,5.23,54500.0,4.7602,4.7967,4.7602,4.7784,54500.0
2012-12-31 14:30:00,5.24,5.24,5.22,5.23,101000.0,4.7876,4.7876,4.7693,4.7784,101000.0
2012-12-31 15:00:00,5.23,5.24,5.22,5.24,66500.0,4.7784,4.7876,4.7693,4.7876,66500.0
2012-12-31 15:30:00,5.24,5.31,5.24,5.29,355500.0,4.7876,4.8515,4.7876,4.8333,355500.0
2013-01-02 09:30:00,5.4,5.4,5.33,5.39,171000.0,4.9338,4.9338,4.8698,4.9246,171000.0
2013-01-02 10:00:00,5.4,5.41,5.35,5.36,699000.0,4.9338,4.9429,4.8881,4.8972,699000.0
2013-01-02 10:30:00,5.36,5.36,5.34,5.34,132500.0,4.8972,4.8972,4.879,4.879,132500.0
2013-01-02 11:00:00,5.34,5.36,5.34,5.36,150500.0,4.879,4.8972,4.879,4.8972,150500.0
2013-01-02 11:30:00,5.36,5.36,5.35,5.36,64500.0,4.8972,4.8972,4.8881,4.8972,64500.0
2013-01-02 12:00:00,5.36,5.36,5.35,5.36,111500.0,4.8972,4.8972,4.8881,4.8972,111500.0
2013-01-02 12:30:00,5.36,5.36,5.35,5.36,49500.0,4.8972,4.8972,4.8881,4.8972,49500.0
2013-01-02 13:00:00,5.36,5.36,5.35,5.35,143000.0,4.8972,4.8972,4.8881,4.8881,143000.0
2013-01-02 13:30:00,5.35,5.36,5.32,5.36,107000.0,4.8881,4.8972,4.8607,4.8972,107000.0
2013-01-02 14:00:00,5.35,5.38,5.33,5.33,79000.0,4.8881,4.9155,4.8698,4.8698,79000.0
2013-01-02 14:30:00,5.33,5.35,5.32,5.35,70000.0,4.8698,4.8881,4.8607,4.8881,70000.0
2013-01-02 15:00:00,5.34,5.4,5.34,5.36,185000.0,4.879,4.9338,4.879,4.8972,185000.0
2013-01-02 15:30:00,5.35,5.38,5.35,5.38,473500.0,4.8881,4.9155,4.8881,4.9155,473500.0
2013-01-03 09:30:00,5.38,5.41,5.35,5.35,86000.0,4.9155,4.9429,4.8881,4.8881,86000.0
2013-01-03 10:00:00,5.35,5.36,5.34,5.36,65000.0,4.8881,4.8972,4.879,4.8972,65000.0
2013-01-03 10:30:00,5.35,5.37,5.35,5.36,28000.0,4.8881,4.9064,4.8881,4.8972,28000.0
2013-01-03 11:00:00,5.36,5.37,5.35,5.36,35000.0,4.8972,4.9064,4.8881,4.8972,35000.0
2013-01-03 11:30:00,5.36,5.36,5.36,5.36,58500.0,4.8972,4.8972,4.8972,4.8972,58500.0
2013-01-03 12:00:00,5.36,5.38,5.36,5.38,138500.0,4.8972,4.9155,4.8972,4.9155,138500.0
2013-01-03 12:30:00,5.38,5.39,5.37,5.39,88000.0,4.9155,4.9246,4.9064,4.9246,88000.0
2013-01-03 13:00:00,5.39,5.4,5.37,5.38,41000.0,4.9246,4.9338,4.9064,4.9155,41000.0
2013-01-03 13:30:00,5.38,5.39,5.38,5.39,11500.0,4.9155,4.9246,4.9155,4.9246,11500.0
2013-01-03 14:00:00,5.39,5.4,5.36,5.39,72000.0,4.9246,4.9338,4.8972,4.9246,72000.0
2013-01-03 14:30:00,5.38,5.38,5.36,5.37,20000.0,4.9155,4.9155,4.8972,4.9064,20000.0
2013-01-03 15:00:00,5.37,5.37,5.35,5.36,33500.0,4.9064,4.9064,4.8881,4.8972,33500.0
2013-01-03 15:30:00,5.35,5.38,5.35,5.37,139500.0,4.8881,4.9155,4.8881,4.9064,139500.0
2013-01-04 09:30:00,5.42,5.48,5.39,5.48,176500.0,4.952,5.0069,4.9246,5.0069,176500.0
2013-01-04 10:00:00,5.48,5.53,5.46,5.52,120000.0,5.0069,5.0525,4.9886,5.0434,120000.0
2013-01-04 10:30:00,5.53,5.57,5.51,5.56,193500.0,5.0525,5.0891,5.0343,5.08,193500.0
2013-01-04 11:00:00,5.56,5.58,5.55,5.58,110000.0,5.08,5.0982,5.0708,5.0982,110000.0
2013-01-04 11:30:00,5.58,5.6,5.57,5.58,59500.0,5.0982,5.1165,5.0891,5.0982,59500.0
2013-01-04 12:00:00,5.59,5.62,5.59,5.62,213500.0,5.1074,5.1348,5.1074,5.1348,213500.0
2013-01-04 12:30:00,5.62,5.62,5.59,5.6,181000.0,5.1348,5.1348,5.1074,5.1165,181000.0
2013-01-04 13:00:00,5.6,5.62,5.6,5.61,66500.0,5.1165,5.1348,5.1165,5.1256,66500.0
2013-01-04 13:30:00,5.61,5.62,5.61,5.62,55500.0,5.1256,5.1348,5.1256,5.1348,55500.0
2013-01-04 14:00:00,5.62,5.64,5.62,5.64,42500.0,5.1348,5.1531,5.1348,5.1531,42500.0
2013-01-04 14:30:00,5.64,5.65,5.63,5.65,99000.0,5.1531,5.1622,5.1439,5.1622,99000.0
2013-01-04 15:00:00,5.65,5.66,5.64,5.65,149000.0,5.1622,5.1713,5.1531,5.1622,149000.0
2013-01-04 15:30:00,5.65,5.66,5.63,5.65,378500.0,5.1622,5.1713,5.1439,5.1622,378500.0
2013-01-07 09:30:00,5.62,5.65,5.61,5.63,152500.0,5.1348,5.1622,5.1256,5.1439,152500.0
2013-01-07 10:00:00,5.63,5.65,5.63,5.64,150500.0,5.1439,5.1622,5.1439,5.1531,150500.0
2013-01-07 10:30:00,5.64,5.65,5.63,5.64,115000.0,5.1531,5.1622,5.1439,5.1531,115000.0
2013-01-07 11:00:00,5.64,5.65,5.64,5.64,72500.0,5.1531,5.1622,5.1531,5.1531,72500.0
2013-01-07 11:30:00,5.64,5.64,5.63,5.64,77500.0,5.1531,5.1531,5.1439,5.1531,77500.0
2013-01-07 12:00:00,5.64,5.67,5.64,5.66,211000.0,5.1531,5.1805,5.1531,5.1713,211000.0
2013-01-07 12:30:00,5.66,5.69,5.66,5.68,128500.0,5.1713,5.1987,5.1713,5.1896,128500.0
2013-01-07 13:00:00,5.68,5.69,5.67,5.69,169500.0,5.1896,5.1987,5.1805,5.1987,169500.0
2013-01-07 13:30:00,5.69,5.71,5.68,5.71,312000.0,5.1987,5.217,5.1896,5.217,312000.0
2013-01-07 14:00:00,5.7,5.73,5.69,5.73,301000.0,5.2079,5.2353,5.1987,5.2353,301000.0
2013-01-07 14:30:00,5.73,5.75,5.72,5.74,240000.0,5.2353,5.2536,5.2261,5.2444,240000.0
2013-01-07 15:00:00,5.74,5.75,5.72,5.73,259500.0,5.2444,5.2536,5.2261,5.2353,259500.0
2013-01-07 15:30:00,5.73,5.74,5.71,5.73,447000.0,5.2353,5.2444,5.217,5.2353,447000.0
2013-01-08 09:30:00,5.7,5.7,5.66,5.66,73500.0,5.2079,5.2079,5.1713,5.1713,73500.0
2013-01-08 10:00:00,5.66,5.67,5.62,5.63,33000.0,5.1713,5.1805,5.1348,5.1439,33000.0
2013-01-08 10:30:00,5.63,5.65,5.62,5.65,44500.0,5.1439,5.1622,5.1348,5.1622,44500.0
2013-01-08 11:00:00,5.65,5.66,5.65,5.65,36000.0,5.1622,5.1713,5.1622,5.1622,36000.0
2013-01-08 11:30:00,5.65,5.67,5.65,5.65,23500.0,5.1622,5.1805,5.1622,5.1622,23500.0
2013-01-08 12:00:00,5.65,5.67,5.64,5.64,53000.0,5.1622,5.1805,5.1531,5.1531,53000.0
2013-01-08 12:30:00,5.64,5.64,5.63,5.63,29000.0,5.1531,5.1531,5.1439,5.1439,29000.0
2013-01-08 13:00:00,5.63,5.65,5.63,5.63,28000.0,5.1439,5.1622,5.1439,5.1439,28000.0
2013-01-08 13:30:00,5.63,5.64,5.63,5.63,19500.0,5.1439,5.1531,5.1439,5.1439,19500.0
2013-01-08 14:00:00,5.64,5.64,5.62,5.62,14500.0,5.1531,5.1531,5.1348,5.1348,14500.0
2013-01-08 14:30:00,5.62,5.62,5.61,5.61,29500.0,5.1348,5.1348,5.1256,5.1256,29500.0
2013-01-08 15:00:00,5.61,5.62,5.6,5.6,96500.0,5.1256,5.1348,5.1165,5.1165,96500.0
2013-01-08 15:30:00,5.61,5.61,5.6,5.61,139500.0,5.1256,5.1256,5.1165,5.1256,139500.0
2013-01-09 09:30:00,5.64,5.65,5.6,5.62,45500.0,5.1531,5.1622,5.1165,5.1348,45500.0
2013-01-09 10:00:00,5.62,5.62,5.61,5.62,23000.0,5.1348,5.1348,5.1256,5.1348,23000.0
2013-01-09 10:30:00,5.62,5.63,5.61,5.63,53500.0,5.1348,5.1439,5.1256,5.1439,53500.0
2013-01-09 11:00:00,5.63,5.65,5.63,5.64,15500.0,5.1439,5.1622,5.1439,5.1531,15500.0
2013-01-09 11:30:00,5.63,5.64,5.63,5.64,16500.0,5.1439,5.1531,5.1439,5.1531,16500.0
2013-01-09 12:00:00,5.64,5.64,5.63,5.63,19500.0,5.1531,5.1531,5.1439,5.1439,19500.0
2013-01-09 12:30:00,5.63,5.64,5.62,5.62,49500.0,5.1439,5.1531,5.1348,5.1348,49500.0
2013-01-09 13:00:00,5.62,5.63,5.61,5.63,17500.0,5.1348,5.1439,5.1256,5.1439,17500.0
2013-01-09 13:30:00,5.62,5.64,5.62,5.63,56000.0,5.1348,5.1531,5.1348,5.1439,56000.0
2013-01-09 14:00:00,5.63,5.64,5.63,5.64,22500.0,5.1439,5.1531,5.1439,5.1531,22500.0
2013-01-09 14:30:00,5.64,5.65,5.63,5.63,37500.0,5.1531,5.1622,5.1439,5.1439,37500.0
2013-01-09 15:00:00,5.63,5.63,5.62,5.63,45500.0,5.1439,5.1439,5.1348,5.1439,45500.0
2013-01-09 15:30:00,5.63,5.65,5.63,5.65,110000.0,5.1439,5.1622,5.1439,5.1622,110000.0
2013-01-10 09:30:00,5.65,5.67,5.63,5.64,50000.0,5.1622,5.1805,5.1439,5.1531,50000.0
2013-01-10 10:00:00,5.64,5.65,5.61,5.61,44500.0,5.1531,5.1622,5.1256,5.1256,44500.0
2013-01-10 10:30:00,5.61,5.62,5.6,5.61,70000.0,5.1256,5.1348,5.1165,5.1256,70000.0
2013-01-10 11:00:00,5.61,5.62,5.6,5.6,21000.0,5.1256,5.1348,5.1165,5.1165,21000.0
2013-01-10 11:30:00,5.6,5.61,5.59,5.59,35000.0,5.1165,5.1256,5.1074,5.1074,35000.0
2013-01-10 12:00:00,5.6,5.6,5.59,5.59,14500.0,5.1165,5.1165,5.1074,5.1074,14500.0
2013-01-10 12:30:00,5.59,5.6,5.59,5.6,40000.0,5.1074,5.1165,5.1074,5.1165,40000.0
2013-01-10 13:00:00,5.6,5.6,5.6,5.6,29000.0,5.1165,5.1165,5.1165,5.1165,29000.0
2013-01-10 13:30:00,5.6,5.6,5.59,5.59,26500.0,5.1165,5.1165,5.1074,5.1074,26500.0
2013-01-10 14:00:00,5.6,5.6,5.59,5.59,40000.0,5.1165,5.1165,5.1074,5.1074,40000.0
2013-01-10 14:30:00,5.59,5.62,5.59,5.62,40000.0,5.1074,5.1348,5.1074,5.1348,40000.0
2013-01-10 15:00:00,5.62,5.63,5.61,5.63,55000.0,5.1348,5.1439,5.1256,5.1439,55000.0
2013-01-10 15:30:00,5.63,5.63,5.61,5.62,125500.0,5.1439,5.1439,5.1256,5.1348,125500.0
2013-01-11 09:30:00,5.64,5.65,5.64,5.64,47000.0,5.1531,5.1622,5.1531,5.1531,47000.0
2013-01-11 10:00:00,5.63,5.63,5.61,5.61,15500.0,5.1439,5.1439,5.1256,5.1256,15500.0
2013-01-11 10:30:00,5.62,5.63,5.62,5.62,20000.0,5.1348,5.1439,5.1348,5.1348,20000.0
2013-01-11 11:00:00,5.63,5.66,5.63,5.66,70000.0,5.1439,5.1713,5.1439,5.1713,70000.0
2013-01-11 11:30:00,5.66,5.67,5.66,5.67,77500.0,5.1713,5.1805,5.1713,5.1805,77500.0
2013-01-11 12:00:00,5.67,5.69,5.66,5.69,54000.0,5.1805,5.1987,5.1713,5.1987,54000.0
2013-01-11 12:30:00,5.67,5.68,5.67,5.67,13500.0,5.1805,5.1896,5.1805,5.1805,13500.0
2013-01-11 13:00:00,5.68,5.71,5.68,5.69,86500.0,5.1896,5.217,5.1896,5.1987,86500.0
2013-01-11 13:30:00,5.69,5.7,5.67,5.68,105500.0,5.1987,5.2079,5.1805,5.1896,105500.0
2013-01-11 14:00:00,5.68,5.69,5.66,5.67,36500.0,5.1896,5.1987,5.1713,5.1805,36500.0
2013-01-11 14:30:00,5.67,5.68,5.67,5.68,8000.0,5.1805,5.1896,5.1805,5.1896,8000.0
2013-01-11 15:00:00,5.67,5.68,5.67,5.67,28000.0,5.1805,5.1896,5.1805,5.1805,28000.0
2013-01-11 15:30:00,5.68,5.68,5.66,5.67,107500.0,5.1896,5.1896,5.1713,5.1805,107500.0
2013-01-14 09:30:00,5.63,5.69,5.63,5.69,80000.0,5.1439,5.1987,5.1439,5.1987,80000.0
2013-01-14 10:00:00,5.68,5.69,5.66,5.67,74000.0,5.1896,5.1987,5.1713,5.1805,74000.0
2013-01-14 10:30:00,5.67,5.67,5.66,5.66,28000.0,5.1805,5.1805,5.1713,5.1713,28000.0
2013-01-14 11:00:00,5.66,5.67,5.64,5.64,29000.0,5.1713,5.1805,5.1531,5.1531,29000.0
2013-01-14 11:30:00,5.64,5.67,5.63,5.66,133500.0,5.1531,5.1805,5.1439,5.1713,133500.0
2013-01-14 12:00:00,5.66,5.66,5.65,5.65,14000.0,5.1713,5.1713,5.1622,5.1622,14000.0
2013-01-14 12:30:00,5.64,5.65,5.64,5.64,7000.0,5.1531,5.1622,5.1531,5.1531,7000.0
2013-01-14 13:00:00,5.64,5.64,5.62,5.62,19000.0,5.1531,5.1531,5.1348,5.1348,19000.0
2013-01-14 13:30:00,5.62,5.62,5.6,5.6,19000.0,5.1348,5.1348,5.1165,5.1165,19000.0
2013-01-14 14:00:00,5.6,5.62,5.6,5.61,26000.0,5.1165,5.1348,5.1165,5.1256,26000.0
2013-01-14 14:30:00,5.61,5.61,5.58,5.6,27500.0,5.1256,5.1256,5.0982,5.1165,27500.0
2013-01-14 15:00:00,5.6,5.62,5.6,5.6,29000.0,5.1165,5.1348,5.1165,5.1165,29000.0
2013-01-14 15:30:00,5.6,5.63,5.6,5.63,120000.0,5.1165,5.1439,5.1165,5.1439,120000.0
2013-01-15 09:30:00,5.63,5.66,5.63,5.63,78500.0,5.1439,5.1713,5.1439,5.1439,78500.0
2013-01-15 10:00:00,5.62,5.62,5.57,5.57,59000.0,5.1348,5.1348,5.0891,5.0891,59000.0
2013-01-15 10:30:00,5.57,5.61,5.57,5.6,24500.0,5.0891,5.1256,5.0891,5.1165,24500.0
2013-01-15 11:00:00,5.6,5.62,5.6,5.61,27000.0,5.1165,5.1348,5.1165,5.1256,27000.0
2013-01-15 11:30:00,5.6,5.63,5.6,5.63,26000.0,5.1165,5.1439,5.1165,5.1439,26000.0
2013-01-15 12:00:00,5.63,5.66,5.63,5.64,43500.0,5.1439,5.1713,5.1439,5.1531,43500.0
2013-01-15 12:30:00,5.64,5.65,5.64,5.64,19000.0,5.1531,5.1622,5.1531,5.1531,19000.0
2013-01-15 13:00:00,5.64,5.66,5.64,5.64,57000.0,5.1531,5.1713,5.1531,5.1531,57000.0
2013-01-15 13:30:00,5.65,5.65,5.64,5.65,61000.0,5.1622,5.1622,5.1531,5.1622,61000.0
2013-01-15 14:00:00,5.65,5.66,5.63,5.63,61500.0,5.1622,5.1713,5.1439,5.1439,61500.0
2013-01-15 14:30:00,5.63,5.65,5.63,5.64,55000.0,5.1439,5.1622,5.1439,5.1531,55000.0
2013-01-15 15:00:00,5.64,5.65,5.64,5.65,46500.0,5.1531,5.1622,5.1531,5.1622,46500.0
2013-01-15 15:30:00,5.65,5.67,5.65,5.66,121000.0,5.1622,5.1805,5.1622,5.1713,121000.0
2013-01-16 09:30:00,5.63,5.63,5.59,5.59,20000.0,5.1439,5.1439,5.1074,5.1074,20000.0
2013-01-16 10:00:00,5.6,5.6,5.59,5.59,23500.0,5.1165,5.1165,5.1074,5.1074,23500.0
2013-01-16 10:30:00,5.59,5.6,5.59,5.6,17000.0,5.1074,5.1165,5.1074,5.1165,17000.0
2013-01-16 11:00:00,5.58,5.61,5.58,5.6,12500.0,5.0982,5.1256,5.0982,5.1165,12500.0
2013-01-16 11:30:00,5.6,5.62,5.6,5.62,52000.0,5.1165,5.1348,5.1165,5.1348,52000.0
2013-01-16 12:00:00,5.61,5.62,5.61,5.61,12500.0,5.1256,5.1348,5.1256,5.1256,12500.0
2013-01-16 12:30:00,5.61,5.61,5.6,5.6,8000.0,5.1256,5.1256,5.1165,5.1165,8000.0
2013-01-16 13:00:00,5.6,5.6,5.59,5.6,6500.0,5.1165,5.1165,5.1074,5.1165,6500.0
2013-01-16 13:30:00,5.6,5.62,5.6,5.61,31000.0,5.1165,5.1348,5.1165,5.1256,31000.0
2013-01-16 14:00:00,5.62,5.62,5.61,5.61,78000.0,5.1348,5.1348,5.1256,5.1256,78000.0
2013-01-16 14:30:00,5.61,5.61,5.6,5.61,26500.0,5.1256,5.1256,5.1165,5.1256,26500.0
2013-01-16 15:00:00,5.6,5.61,5.6,5.61,22500.0,5.1165,5.1256,5.1165,5.1256,22500.0
2013-01-16 15:30:00,5.6,5.62,5.6,5.6,103000.0,5.1165,5.1348,5.1165,5.1165,103000.0
2013-01-17 09:30:00,5.64,5.64,5.61,5.61,23000.0,5.1531,5.1531,5.1256,5.1256,23000.0
2013-01-17 10:00:00,5.63,5.65,5.63,5.64,3000.0,5.1439,5.1622,5.1439,5.1531,3000.0
2013-01-17 10:30:00,5.63,5.63,5.62,5.62,24000.0,5.1439,5.1439,5.1348,5.1348,24000.0
2013-01-17 11:00:00,5.62,5.63,5.61,5.63,28500.0,5.1348,5.1439,5.1256,5.1439,28500.0
2013-01-17 11:30:00,5.63,5.63,5.62,5.63,18000.0,5.1439,5.1439,5.1348,5.1439,18000.0
2013-01-17 12:00:00,5.63,5.65,5.63,5.64,51000.0,5.1439,5.1622,5.1439,5.1531,51000.0
2013-01-17 12:30:00,5.64,5.65,5.64,5.65,45500.0,5.1531,5.1622,5.1531,5.1622,45500.0
2013-01-17 13:00:00,5.65,5.65,5.64,5.65,33000.0,5.1622,5.1622,5.1531,5.1622,33000.0
2013-01-17 13:30:00,5.65,5.67,5.64,5.67,287000.0,5.1622,5.1805,5.1531,5.1805,287000.0
2013-01-17 14:00:00,5.67,5.69,5.67,5.69,20500.0,5.1805,5.1987,5.1805,5.1987,20500.0
2013-01-17 14:30:00,5.68,5.69,5.68,5.68,36500.0,5.1896,5.1987,5.1896,5.1896,36500.0
2013-01-17 15:00:00,5.68,5.69,5.67,5.68,82000.0,5.1896,5.1987,5.1805,5.1896,82000.0
2013-01-17 15:30:00,5.68,5.69,5.68,5.68,126000.0,5.1896,5.1987,5.1896,5.1896,126000.0
2013-01-18 09:30:00,5.69,5.71,5.67,5.71,218500.0,5.1987,5.217,5.1805,5.217,218500.0
2013-01-18 10:00:00,5.7,5.73,5.7,5.72,27500.0,5.2079,5.2353,5.2079,5.2261,27500.0
2013-01-18 10:30:00,5.72,5.72,5.71,5.71,36000.0,5.2261,5.2261,5.217,5.217,36000.0
2013-01-18 11:00:00,5.71,5.72,5.71,5.72,38000.0,5.217,5.2261,5.217,5.2261,38000.0
2013-01-18 11:30:00,5.71,5.72,5.71,5.71,19000.0,5.217,5.2261,5.217,5.217,19000.0
2013-01-18 12:00:00,5.71,5.73,5.71,5.71,86000.0,5.217,5.2353,5.217,5.217,86000.0
2013-01-18 12:30:00,5.72,5.74,5.72,5.74,31000.0,5.2261,5.2444,5.2261,5.2444,31000.0
2013-01-18 13:00:00,5.73,5.75,5.73,5.75,118500.0,5.2353,5.2536,5.2353,5.2536,118500.0
2013-01-18 13:30:00,5.75,5.75,5.74,5.75,42500.0,5.2536,5.2536,5.2444,5.2536,42500.0
2013-01-18 14:00:00,5.75,5.78,5.75,5.75,98500.0,5.2536,5.281,5.2536,5.2536,98500.0
2013-01-18 14:30:00,5.76,5.76,5.75,5.76,39500.0,5.2627,5.2627,5.2536,5.2627,39500.0
2013-01-18 15:00:00,5.76,5.76,5.75,5.76,41500.0,5.2627,5.2627,5.2536,5.2627,41500.0
2013-01-18 15:30:00,5.76,5.77,5.75,5.77,166500.0,5.2627,5.2718,5.2536,5.2718,166500.0
2013-01-22 09:30:00,5.74,5.74,5.7,5.7,78500.0,5.2444,5.2444,5.2079,5.2079,78500.0
2013-01-22 10:00:00,5.7,5.7,5.68,5.68,10000.0,5.2079,5.2079,5.1896,5.1896,10000.0
2013-01-22 10:30:00,5.68,5.71,5.68,5.71,15500.0,5.1896,5.217,5.1896,5.217,15500.0
2013-01-22 11:00:00,5.71,5.76,5.71,5.75,76500.0,5.217,5.2627,5.217,5.2536,76500.0
2013-01-22 11:30:00,5.76,5.78,5.75,5.78,46500.0,5.2627,5.281,5.2536,5.281,46500.0
2013-01-22 12:00:00,5.78,5.79,5.76,5.77,42000.0,5.281,5.2901,5.2627,5.2718,42000.0
2013-01-22 12:30:00,5.77,5.78,5.76,5.76,5500.0,5.2718,5.281,5.2627,5.2627,5500.0
2013-01-22 13:00:00,5.76,5.77,5.75,5.75,48500.0,5.2627,5.2718,5.2536,5.2536,48500.0
2013-01-22 13:30:00,5.75,5.75,5.75,5.75,27000.0,5.2536,5.2536,5.2536,5.2536,27000.0
2013-01-22 14:00:00,5.75,5.76,5.75,5.75,20000.0,5.2536,5.2627,5.2536,5.2536,20000.0
2013-01-22 14:30:00,5.75,5.76,5.74,5.74,32000.0,5.2536,5.2627,5.2444,5.2444,32000.0
2013-01-22 15:00:00,5.75,5.76,5.73,5.75,43500.0,5.2536,5.2627,5.2353,5.2536,43500.0
2013-01-22 15:30:00,5.75,5.78,5.75,5.78,171000.0,5.2536,5.281,5.2536,5.281,171000.0
2013-01-23 09:30:00,5.77,5.8,5.77,5.78,85500.0,5.2718,5.2992,5.2718,5.281,85500.0
2013-01-23 10:00:00,5.78,5.79,5.76,5.78,65500.0,5.281,5.2901,5.2627,5.281,65500.0
2013-01-23 10:30:00,5.78,5.79,5.76,5.76,60000.0,5.281,5.2901,5.2627,5.2627,60000.0
2013-01-23 11:00:00,5.76,5.79,5.76,5.77,31000.0,5.2627,5.2901,5.2627,5.2718,31000.0
2013-01-23 11:30:00,5.76,5.77,5.76,5.76,29000.0,5.2627,5.2718,5.2627,5.2627,29000.0
2013-01-23 12:00:00,5.76,5.76,5.72,5.72,33000.0,5.2627,5.2627,5.2261,5.2261,33000.0
2013-01-23 12:30:00,5.72,5.72,5.71,5.72,17000.0,5.2261,5.2261,5.217,5.2261,17000.0
2013-01-23 13:00:00,5.72,5.73,5.72,5.72,19500.0,5.2261,5.2353,5.2261,5.2261,19500.0
2013-01-23 13:30:00,5.72,5.73,5.72,5.72,16500.0,5.2261,5.2353,5.2261,5.2261,16500.0
2013-01-23 14:00:00,5.73,5.73,5.72,5.72,34500.0,5.2353,5.2353,5.2261,5.2261,34500.0
2013-01-23 14:30:00,5.72,5.72,5.7,5.7,23000.0,5.2261,5.2261,5.2079,5.2079,23000.0
2013-01-23 15:00:00,5.7,5.72,5.7,5.71,38000.0,5.2079,5.2261,5.2079,5.217,38000.0
2013-01-23 15:30:00,5.71,5.72,5.69,5.69,80000.0,5.217,5.2261,5.1987,5.1987,80000.0
2013-01-24 09:30:00,5.74,5.74,5.69,5.72,73000.0,5.2444,5.2444,5.1987,5.2261,73000.0
2013-01-24 10:00:00,5.73,5.75,5.73,5.74,27500.0,5.2353,5.2536,5.2353,5.2444,27500.0
2013-01-24 10:30:00,5.73,5.76,5.72,5.75,72000.0,5.2353,5.2627,5.2261,5.2536,72000.0
2013-01-24 11:00:00,5.76,5.77,5.75,5.77,42000.0,5.2627,5.2718,5.2536,5.2718,42000.0
2013-01-24 11:30:00,5.77,5.78,5.76,5.76,13500.0,5.2718,5.281,5.2627,5.2627,13500.0
2013-01-24 12:00:00,5.76,5.77,5.76,5.76,166500.0,5.2627,5.2718,5.2627,5.2627,166500.0
2013-01-24 12:30:00,5.76,5.77,5.76,5.76,62000.0,5.2627,5.2718,5.2627,5.2627,62000.0
2013-01-24 13:00:00,5.76,5.79,5.76,5.78,34000.0,5.2627,5.2901,5.2627,5.281,34000.0
2013-01-24 13:30:00,5.78,5.79,5.75,5.75,55500.0,5.281,5.2901,5.2536,5.2536,55500.0
2013-01-24 14:00:00,5.75,5.76,5.74,5.75,43000.0,5.2536,5.2627,5.2444,5.2536,43000.0
2013-01-24 14:30:00,5.75,5.76,5.75,5.75,20500.0,5.2536,5.2627,5.2536,5.2536,20500.0
2013-01-24 15:00:00,5.75,5.77,5.74,5.76,103000.0,5.2536,5.2718,5.2444,5.2627,103000.0
2013-01-24 15:30:00,5.76,5.77,5.75,5.75,128000.0,5.2627,5.2718,5.2536,5.2536,128000.0
2013-01-25 09:30:00,5.79,5.85,5.77,5.84,149500.0,5.2901,5.3449,5.2718,5.3358,149500.0
2013-01-25 10:00:00,5.84,5.85,5.78,5.78,54000.0,5.3358,5.3449,5.281,5.281,54000.0
2013-01-25 10:30:00,5.78,5.79,5.77,5.79,27500.0,5.281,5.2901,5.2718,5.2901,27500.0
2013-01-25 11:00:00,5.8,5.81,5.79,5.81,16000.0,5.2992,5.3084,5.2901,5.3084,16000.0
2013-01-25 11:30:00,5.81,5.83,5.81,5.81,56500.0,5.3084,5.3266,5.3084,5.3084,56500.0
2013-01-25 12:00:00,5.81,5.84,5.81,5.83,49000.0,5.3084,5.3358,5.3084,5.3266,49000.0
2013-01-25 12:30:00,5.83,5.84,5.82,5.82,51000.0,5.3266,5.3358,5.3175,5.3175,51000.0
2013-01-25 13:00:00,5.82,5.83,5.81,5.81,21500.0,5.3175,5.3266,5.3084,5.3084,21500.0
2013-01-25 13:30:00,5.82,5.82,5.81,5.82,23500.0,5.3175,5.3175,5.3084,5.3175,23500.0
2013-01-25 14:00:00,5.82,5.82,5.8,5.81,37000.0,5.3175,5.3175,5.2992,5.3084,37000.0
2013-01-25 14:30:00,5.82,5.82,5.8,5.81,28000.0,5.3175,5.3175,5.2992,5.3084,28000.0
2013-01-25 15:00:00,5.81,5.81,5.79,5.81,59000.0,5.3084,5.3084,5.2901,5.3084,59000.0
2013-01-25 15:30:00,5.8,5.82,5.77,5.82,269000.0,5.2992,5.3175,5.2718,5.3175,269000.0
2013-01-28 09:30:00,5.82,5.86,5.82,5.86,60000.0,5.3175,5.3541,5.3175,5.3541,60000.0
2013-01-28 10:00:00,5.85,5.86,5.83,5.85,45500.0,5.3449,5.3541,5.3266,5.3449,45500.0
2013-01-28 10:30:00,5.85,5.85,5.82,5.82,35500.0,5.3449,5.3449,5.3175,5.3175,35500.0
2013-01-28 11:00:00,5.83,5.85,5.83,5.85,52000.0,5.3266,5.3449,5.3266,5.3449,52000.0
2013-01-28 11:30:00,5.85,5.86,5.83,5.84,95500.0,5.3449,5.3541,5.3266,5.3358,95500.0
2013-01-28 12:00:00,5.84,5.85,5.84,5.84,46000.0,5.3358,5.3449,5.3358,5.3358,46000.0
2013-01-28 12:30:00,5.84,5.85,5.84,5.84,41500.0,5.3358,5.3449,5.3358,5.3358,41500.0
2013-01-28 13:00:00,5.84,5.85,5.83,5.84,30500.0,5.3358,5.3449,5.3266,5.3358,30500.0
2013-01-28 13:30:00,5.85,5.85,5.84,5.84,53500.0,5.3449,5.3449,5.3358,5.3358,53500.0
2013-01-28 14:00:00,5.84,5.85,5.83,5.85,94500.0,5.3358,5.3449,5.3266,5.3449,94500.0
2013-01-28 14:30:00,5.84,5.85,5.82,5.84,160500.0,5.3358,5.3449,5.3175,5.3358,160500.0
2013-01-28 15:00:00,5.84,5.86,5.83,5.85,181500.0,5.3358,5.3541,5.3266,5.3449,181500.0
2013-01-28 15:30:00,5.85,5.87,5.84,5.86,483000.0,5.3449,5.3632,5.3358,5.3541,483000.0
2013-01-29 09:30:00,5.87,5.87,5.81,5.81,65000.0,5.3632,5.3632,5.3084,5.3084,65000.0
2013-01-29 10:00:00,5.81,5.85,5.81,5.83,72000.0,5.3084,5.3449,5.3084,5.3266,72000.0
2013-01-29 10:30:00,5.84,5.84,5.81,5.83,63000.0,5.3358,5.3358,5.3084,5.3266,63000.0
2013-01-29 11:00:00,5.82,5.85,5.82,5.84,24000.0,5.3175,5.3449,5.3175,5.3358,24000.0
2013-01-29 11:30:00,5.85,5.9,5.85,5.87,49000.0,5.3449,5.3906,5.3449,5.3632,49000.0
2013-01-29 12:00:00,5.87,5.87,5.83,5.83,46000.0,5.3632,5.3632,5.3266,5.3266,46000.0
2013-01-29 12:30:00,5.83,5.86,5.82,5.86,32000.0,5.3266,5.3541,5.3175,5.3541,32000.0
2013-01-29 13:00:00,5.86,5.86,5.83,5.83,41500.0,5.3541,5.3541,5.3266,5.3266,41500.0
2013-01-29 13:30:00,5.83,5.86,5.83,5.85,71000.0,5.3266,5.3541,5.3266,5.3449,71000.0
2013-01-29 14:00:00,5.86,5.87,5.83,5.85,49500.0,5.3541,5.3632,5.3266,5.3449,49500.0
2013-01-29 14:30:00,5.85,5.86,5.85,5.85,70500.0,5.3449,5.3541,5.3449,5.3449,70500.0
2013-01-29 15:00:00,5.85,5.86,5.84,5.85,88500.0,5.3449,5.3541,5.3358,5.3449,88500.0
2013-01-29 15:30:00,5.85,5.87,5.84,5.86,283000.0,5.3449,5.3632,5.3358,5.3541,283000.0
2013-01-30 09:30:00,5.85,5.87,5.82,5.83,351500.0,5.3449,5.3632,5.3175,5.3266,351500.0
2013-01-30 10:00:00,5.83,5.83,5.76,5.8,86000.0,5.3266,5.3266,5.2627,5.2992,86000.0
2013-01-30 10:30:00,5.8,5.82,5.78,5.78,74000.0,5.2992,5.3175,5.281,5.281,74000.0
2013-01-30 11:00:00,5.78,5.81,5.76,5.77,118000.0,5.281,5.3084,5.2627,5.2718,118000.0
2013-01-30 11:30:00,5.76,5.79,5.75,5.75,151000.0,5.2627,5.2901,5.2536,5.2536,151000.0
2013-01-30 12:00:00,5.75,5.75,5.72,5.72,58500.0,5.2536,5.2536,5.2261,5.2261,58500.0
2013-01-30 12:30:00,5.72,5.73,5.7,5.7,85500.0,5.2261,5.2353,5.2079,5.2079,85500.0
2013-01-30 13:00:00,5.7,5.71,5.68,5.7,88000.0,5.2079,5.217,5.1896,5.2079,88000.0
2013-01-30 13:30:00,5.69,5.7,5.67,5.68,178000.0,5.1987,5.2079,5.1805,5.1896,178000.0
2013-01-30 14:00:00,5.68,5.68,5.65,5.67,118000.0,5.1896,5.1896,5.1622,5.1805,118000.0
2013-01-30 14:30:00,5.67,5.7,5.66,5.67,88500.0,5.1805,5.2079,5.1713,5.1805,88500.0
2013-01-30 15:00:00,5.68,5.71,5.68,5.7,425500.0,5.1896,5.217,5.1896,5.2079,425500.0
2013-01-30 15:30:00,5.7,5.73,5.68,5.72,890000.0,5.2079,5.2353,5.1896,5.2261,890000.0
2013-01-31 09:30:00,5.73,5.83,5.62,5.69,251000.0,5.2353,5.3266,5.1348,5.1987,251000.0
2013-01-31 10:00:00,5.72,5.79,5.64,5.79,114000.0,5.2261,5.2901,5.1531,5.2901,114000.0
2013-01-31 10:30:00,5.8,5.8,5.74,5.75,72500.0,5.2992,5.2992,5.2444,5.2536,72500.0
2013-01-31 11:00:00,5.75,5.75,5.74,5.74,28500.0,5.2536,5.2536,5.2444,5.2444,28500.0
2013-01-31 11:30:00,5.73,5.75,5.71,5.74,33500.0,5.2353,5.2536,5.217,5.2444,33500.0
2013-01-31 12:00:00,5.75,5.75,5.68,5.7,414500.0,5.2536,5.2536,5.1896,5.2079,414500.0
2013-01-31 12:30:00,5.7,5.73,5.69,5.73,120000.0,5.2079,5.2353,5.1987,5.2353,120000.0
2013-01-31 13:00:00,5.74,5.74,5.7,5.71,56000.0,5.2444,5.2444,5.2079,5.217,56000.0
2013-01-31 13:30:00,5.72,5.77,5.72,5.75,129500.0,5.2261,5.2718,5.2261,5.2536,129500.0
2013-01-31 14:00:00,5.74,5.74,5.71,5.74,307500.0,5.2444,5.2444,5.217,5.2444,307500.0
2013-01-31 14:30:00,5.74,5.75,5.73,5.73,75500.0,5.2444,5.2536,5.2353,5.2353,75500.0
2013-01-31 15:00:00,5.73,5.74,5.72,5.73,168000.0,5.2353,5.2444,5.2261,5.2353,168000.0
2013-01-31 15:30:00,5.73,5.75,5.72,5.73,335000.0,5.2353,5.2536,5.2261,5.2353,335000.0
2013-02-01 09:30:00,5.79,5.79,5.74,5.78,71500.0,5.2901,5.2901,5.2444,5.281,71500.0
2013-02-01 10:00:00,5.78,5.8,5.75,5.75,108500.0,5.281,5.2992,5.2536,5.2536,108500.0
2013-02-01 10:30:00,5.75,5.76,5.74,5.76,90500.0,5.2536,5.2627,5.2444,5.2627,90500.0
2013-02-01 11:00:00,5.76,5.77,5.73,5.73,139500.0,5.2627,5.2718,5.2353,5.2353,139500.0
2013-02-01 11:30:00,5.73,5.78,5.73,5.78,57000.0,5.2353,5.281,5.2353,5.281,57000.0
2013-02-01 12:00:00,5.78,5.81,5.77,5.81,151500.0,5.281,5.3084,5.2718,5.3084,151500.0
2013-02-01 12:30:00,5.81,5.83,5.8,5.82,58500.0,5.3084,5.3266,5.2992,5.3175,58500.0
2013-02-01 13:00:00,5.82,5.83,5.8,5.8,65500.0,5.3175,5.3266,5.2992,5.2992,65500.0
2013-02-01 13:30:00,5.8,5.81,5.79,5.81,31500.0,5.2992,5.3084,5.2901,5.3084,31500.0
2013-02-01 14:00:00,5.8,5.81,5.79,5.8,40500.0,5.2992,5.3084,5.2901,5.2992,40500.0
2013-02-01 14:30:00,5.8,5.8,5.79,5.79,34500.0,5.2992,5.2992,5.2901,5.2901,34500.0
2013-02-01 15:00:00,5.8,5.8,5.77,5.78,61500.0,5.2992,5.2992,5.2718,5.281,61500.0
2013-02-01 15:30:00,5.78,5.8,5.76,5.76,250000.0,5.281,5.2992,5.2627,5.2627,250000.0
2013-02-04 09:30:00,5.7,5.72,5.68,5.72,63000.0,5.2079,5.2261,5.1896,5.2261,63000.0
2013-02-04 10:00:00,5.71,5.71,5.66,5.68,91500.0,5.217,5.217,5.1713,5.1896,91500.0
2013-02-04 10:30:00,5.68,5.69,5.67,5.68,26000.0,5.1896,5.1987,5.1805,5.1896,26000.0
2013-02-04 11:00:00,5.68,5.68,5.66,5.66,23000.0,5.1896,5.1896,5.1713,5.1713,23000.0
2013-02-04 11:30:00,5.67,5.67,5.65,5.66,38500.0,5.1805,5.1805,5.1622,5.1713,38500.0
2013-02-04 12:00:00,5.66,5.66,5.64,5.66,28000.0,5.1713,5.1713,5.1531,5.1713,28000.0
2013-02-04 12:30:00,5.66,5.67,5.64,5.65,97000.0,5.1713,5.1805,5.1531,5.1622,97000.0
2013-02-04 13:00:00,5.65,5.67,5.65,5.66,24000.0,5.1622,5.1805,5.1622,5.1713,24000.0
2013-02-04 13:30:00,5.66,5.66,5.64,5.65,41500.0,5.1713,5.1713,5.1531,5.1622,41500.0
2013-02-04 14:00:00,5.64,5.67,5.64,5.67,52000.0,5.1531,5.1805,5.1531,5.1805,52000.0
2013-02-04 14:30:00,5.67,5.67,5.66,5.67,73500.0,5.1805,5.1805,5.1713,5.1805,73500.0
2013-02-04 15:00:00,5.68,5.68,5.66,5.67,86000.0,5.1896,5.1896,5.1713,5.1805,86000.0
2013-02-04 15:30:00,5.68,5.68,5.63,5.64,181000.0,5.1896,5.1896,5.1439,5.1531,181000.0
2013-02-05 09:30:00,5.65,5.67,5.64,5.66,54500.0,5.1622,5.1805,5.1531,5.1713,54500.0
2013-02-05 10:00:00,5.66,5.67,5.65,5.66,80000.0,5.1713,5.1805,5.1622,5.1713,80000.0
2013-02-05 10:30:00,5.65,5.67,5.65,5.66,37000.0,5.1622,5.1805,5.1622,5.1713,37000.0
2013-02-05 11:00:00,5.66,5.66,5.65,5.66,51500.0,5.1713,5.1713,5.1622,5.1713,51500.0
2013-02-05 11:30:00,5.66,5.66,5.65,5.66,32500.0,5.1713,5.1713,5.1622,5.1713,32500.0
2013-02-05 12:00:00,5.66,5.66,5.65,5.66,13000.0,5.1713,5.1713,5.1622,5.1713,13000.0
2013-02-05 12:30:00,5.65,5.66,5.65,5.65,13500.0,5.1622,5.1713,5.1622,5.1622,13500.0
2013-02-05 13:00:00,5.66,5.67,5.65,5.67,27000.0,5.1713,5.1805,5.1622,5.1805,27000.0
2013-02-05 13:30:00,5.66,5.67,5.66,5.66,28000.0,5.1713,5.1805,5.1713,5.1713,28000.0
2013-02-05 14:00:00,5.67,5.69,5.67,5.68,34500.0,5.1805,5.1987,5.1805,5.1896,34500.0
2013-02-05 14:30:00,5.68,5.69,5.68,5.68,44000.0,5.1896,5.1987,5.1896,5.1896,44000.0
2013-02-05 15:00:00,5.69,5.7,5.68,5.69,88000.0,5.1987,5.2079,5.1896,5.1987,88000.0
2013-02-05 15:30:00,5.69,5.7,5.68,5.69,283500.0,5.1987,5.2079,5.1896,5.1987,283500.0
2013-02-06 09:30:00,5.66,5.68,5.64,5.65,102500.0,5.1713,5.1896,5.1531,5.1622,102500.0
2013-02-06 10:00:00,5.66,5.66,5.63,5.65,64500.0,5.1713,5.1713,5.1439,5.1622,64500.0
2013-02-06 10:30:00,5.65,5.66,5.64,5.66,36000.0,5.1622,5.1713,5.1531,5.1713,36000.0
2013-02-06 11:00:00,5.65,5.69,5.65,5.68,32000.0,5.1622,5.1987,5.1622,5.1896,32000.0
2013-02-06 11:30:00,5.69,5.69,5.68,5.69,20500.0,5.1987,5.1987,5.1896,5.1987,20500.0
2013-02-06 12:00:00,5.69,5.7,5.69,5.7,25500.0,5.1987,5.2079,5.1987,5.2079,25500.0
2013-02-06 12:30:00,5.7,5.72,5.7,5.7,23500.0,5.2079,5.2261,5.2079,5.2079,23500.0
2013-02-06 13:00:00,5.7,5.7,5.67,5.68,56500.0,5.2079,5.2079,5.1805,5.1896,56500.0
2013-02-06 13:30:00,5.67,5.7,5.67,5.69,54500.0,5.1805,5.2079,5.1805,5.1987,54500.0
2013-02-06 14:00:00,5.69,5.69,5.68,5.69,22500.0,5.1987,5.1987,5.1896,5.1987,22500.0
2013-02-06 14:30:00,5.69,5.69,5.68,5.68,38000.0,5.1987,5.1987,5.1896,5.1896,38000.0
2013-02-06 15:00:00,5.68,5.69,5.68,5.69,69000.0,5.1896,5.1987,5.1896,5.1987,69000.0
2013-02-06 15:30:00,5.69,5.7,5.69,5.7,103000.0,5.1987,5.2079,5.1987,5.2079,103000.0
2013-02-07 09:30:00,5.7,5.71,5.68,5.7,39000.0,5.2079,5.217,5.1896,5.2079,39000.0
2013-02-07 10:00:00,5.7,5.71,5.69,5.7,35000.0,5.2079,5.217,5.1987,5.2079,35000.0
2013-02-07 10:30:00,5.69,5.7,5.68,5.7,42000.0,5.1987,5.2079,5.1896,5.2079,42000.0
2013-02-07 11:00:00,5.7,5.71,5.68,5.7,30500.0,5.2079,5.217,5.1896,5.2079,30500.0
2013-02-07 11:30:00,5.7,5.71,5.69,5.69,57000.0,5.2079,5.217,5.1987,5.1987,57000.0
2013-02-07 12:00:00,5.69,5.7,5.69,5.7,10500.0,5.1987,5.2079,5.1987,5.2079,10500.0
2013-02-07 12:30:00,5.71,5.72,5.7,5.71,9500.0,5.217,5.2261,5.2079,5.217,9500.0
2013-02-07 13:00:00,5.71,5.71,5.69,5.7,21500.0,5.217,5.217,5.1987,5.2079,21500.0
2013-02-07 13:30:00,5.7,5.72,5.7,5.72,8000.0,5.2079,5.2261,5.2079,5.2261,8000.0
2013-02-07 14:00:00,5.71,5.72,5.71,5.71,27500.0,5.217,5.2261,5.217,5.217,27500.0
2013-02-07 14:30:00,5.71,5.72,5.71,5.72,36500.0,5.217,5.2261,5.217,5.2261,36500.0
2013-02-07 15:00:00,5.72,5.73,5.71,5.73,69000.0,5.2261,5.2353,5.217,5.2353,69000.0
2013-02-07 15:30:00,5.73,5.73,5.72,5.73,179000.0,5.2353,5.2353,5.2261,5.2353,179000.0
2013-02-08 09:30:00,5.72,5.8,5.72,5.78,61500.0,5.2261,5.2992,5.2261,5.281,61500.0
2013-02-08 10:00:00,5.78,5.79,5.77,5.79,74000.0,5.281,5.2901,5.2718,5.2901,74000.0
2013-02-08 10:30:00,5.79,5.81,5.79,5.81,91000.0,5.2901,5.3084,5.2901,5.3084,91000.0
2013-02-08 11:00:00,5.82,5.85,5.8,5.84,164000.0,5.3175,5.3449,5.2992,5.3358,164000.0
2013-02-08 11:30:00,5.85,5.89,5.84,5.89,65500.0,5.3449,5.3815,5.3358,5.3815,65500.0
2013-02-08 12:00:00,5.88,5.88,5.84,5.84,50000.0,5.3723,5.3723,5.3358,5.3358,50000.0
2013-02-08 12:30:00,5.84,5.86,5.84,5.85,42500.0,5.3358,5.3541,5.3358,5.3449,42500.0
2013-02-08 13:00:00,5.85,5.85,5.84,5.84,29000.0,5.3449,5.3449,5.3358,5.3358,29000.0
2013-02-08 13:30:00,5.84,5.85,5.82,5.83,140000.0,5.3358,5.3449,5.3175,5.3266,140000.0
2013-02-08 14:00:00,5.83,5.83,5.82,5.83,38000.0,5.3266,5.3266,5.3175,5.3266,38000.0
2013-02-08 14:30:00,5.82,5.83,5.82,5.83,37000.0,5.3175,5.3266,5.3175,5.3266,37000.0
2013-02-08 15:00:00,5.83,5.83,5.81,5.82,63500.0,5.3266,5.3266,5.3084,5.3175,63500.0
2013-02-08 15:30:00,5.82,5.86,5.81,5.84,238500.0,5.3175,5.3541,5.3084,5.3358,238500.0
2013-02-11 09:30:00,5.86,5.88,5.84,5.84,71000.0,5.3541,5.3723,5.3358,5.3358,71000.0
2013-02-11 10:00:00,5.84,5.92,5.8,5.81,563500.0,5.3358,5.4089,5.2992,5.3084,563500.0
2013-02-11 10:30:00,5.8,5.82,5.76,5.82,115500.0,5.2992,5.3175,5.2627,5.3175,115500.0
2013-02-11 11:00:00,5.81,5.81,5.79,5.8,53000.0,5.3084,5.3084,5.2901,5.2992,53000.0
2013-02-11 11:30:00,5.8,5.8,5.79,5.8,40000.0,5.2992,5.2992,5.2901,5.2992,40000.0
2013-02-11 12:00:00,5.8,5.81,5.8,5.81,118500.0,5.2992,5.3084,5.2992,5.3084,118500.0
2013-02-11 12:30:00,5.81,5.82,5.8,5.81,24000.0,5.3084,5.3175,5.2992,5.3084,24000.0
2013-02-11 13:00:00,5.81,5.82,5.8,5.8,20000.0,5.3084,5.3175,5.2992,5.2992,20000.0
2013-02-11 13:30:00,5.81,5.83,5.81,5.81,30500.0,5.3084,5.3266,5.3084,5.3084,30500.0
2013-02-11 14:00:00,5.81,5.81,5.8,5.8,30000.0,5.3084,5.3084,5.2992,5.2992,30000.0
2013-02-11 14:30:00,5.8,5.82,5.8,5.82,46000.0,5.2992,5.3175,5.2992,5.3175,46000.0
2013-02-11 15:00:00,5.81,5.83,5.8,5.8,41000.0,5.3084,5.3266,5.2992,5.2992,41000.0
2013-02-11 15:30:00,5.8,5.83,5.8,5.83,154500.0,5.2992,5.3266,5.2992,5.3266,154500.0
2013-02-12 09:30:00,5.8,5.8,5.78,5.8,76500.0,5.2992,5.2992,5.281,5.2992,76500.0
2013-02-12 10:00:00,5.81,5.82,5.79,5.82,45000.0,5.3084,5.3175,5.2901,5.3175,45000.0
2013-02-12 10:30:00,5.81,5.81,5.8,5.81,22500.0,5.3084,5.3084,5.2992,5.3084,22500.0
2013-02-12 11:00:00,5.81,5.81,5.8,5.81,26000.0,5.3084,5.3084,5.2992,5.3084,26000.0
2013-02-12 11:30:00,5.8,5.82,5.8,5.81,22000.0,5.2992,5.3175,5.2992,5.3084,22000.0
2013-02-12 12:00:00,5.81,5.82,5.8,5.81,48500.0,5.3084,5.3175,5.2992,5.3084,48500.0
2013-02-12 12:30:00,5.8,5.82,5.8,5.81,34500.0,5.2992,5.3175,5.2992,5.3084,34500.0
2013-02-12 13:00:00,5.82,5.82,5.81,5.81,82500.0,5.3175,5.3175,5.3084,5.3084,82500.0
2013-02-12 13:30:00,5.81,5.81,5.8,5.81,22500.0,5.3084,5.3084,5.2992,5.3084,22500.0
2013-02-12 14:00:00,5.81,5.82,5.81,5.81,22500.0,5.3084,5.3175,5.3084,5.3084,22500.0
2013-02-12 14:30:00,5.81,5.81,5.8,5.8,34000.0,5.3084,5.3084,5.2992,5.2992,34000.0
2013-02-12 15:00:00,5.8,5.81,5.8,5.81,67500.0,5.2992,5.3084,5.2992,5.3084,67500.0
2013-02-12 15:30:00,5.82,5.82,5.81,5.82,148500.0,5.3175,5.3175,5.3084,5.3175,148500.0
2013-02-13 09:30:00,5.83,5.83,5.8,5.82,19500.0,5.3266,5.3266,5.2992,5.3175,19500.0
2013-02-13 10:00:00,5.84,5.86,5.84,5.85,35500.0,5.3358,5.3541,5.3358,5.3449,35500.0
2013-02-13 10:30:00,5.85,5.86,5.83,5.83,114000.0,5.3449,5.3541,5.3266,5.3266,114000.0
2013-02-13 11:00:00,5.83,5.9,5.83,5.87,494500.0,5.3266,5.3906,5.3266,5.3632,494500.0
2013-02-13 11:30:00,5.86,5.89,5.86,5.89,45000.0,5.3541,5.3815,5.3541,5.3815,45000.0
2013-02-13 12:00:00,5.89,5.9,5.87,5.89,42500.0,5.3815,5.3906,5.3632,5.3815,42500.0
2013-02-13 12:30:00,5.89,5.9,5.88,5.89,54000.0,5.3815,5.3906,5.3723,5.3815,54000.0
2013-02-13 13:00:00,5.89,5.9,5.89,5.9,74000.0,5.3815,5.3906,5.3815,5.3906,74000.0
2013-02-13 13:30:00,5.9,5.9,5.88,5.88,46000.0,5.3906,5.3906,5.3723,5.3723,46000.0
2013-02-13 14:00:00,5.88,5.89,5.87,5.88,37000.0,5.3723,5.3815,5.3632,5.3723,37000.0
2013-02-13 14:30:00,5.88,5.89,5.86,5.89,56000.0,5.3723,5.3815,5.3541,5.3815,56000.0
2013-02-13 15:00:00,5.89,5.89,5.87,5.88,68500.0,5.3815,5.3815,5.3632,5.3723,68500.0
2013-02-13 15:30:00,5.88,5.9,5.87,5.89,149000.0,5.3723,5.3906,5.3632,5.3815,149000.0
2013-02-14 09:30:00,5.87,5.9,5.87,5.89,122500.0,5.3632,5.3906,5.3632,5.3815,122500.0
2013-02-14 10:00:00,5.89,5.9,5.87,5.88,49500.0,5.3815,5.3906,5.3632,5.3723,49500.0
2013-02-14 10:30:00,5.88,5.9,5.88,5.89,43000.0,5.3723,5.3906,5.3723,5.3815,43000.0
2013-02-14 11:00:00,5.9,5.91,5.89,5.9,38000.0,5.3906,5.3997,5.3815,5.3906,38000.0
2013-02-14 11:30:00,5.9,5.91,5.9,5.91,103500.0,5.3906,5.3997,5.3906,5.3997,103500.0
2013-02-14 12:00:00,5.91,5.91,5.9,5.9,55500.0,5.3997,5.3997,5.3906,5.3906,55500.0
2013-02-14 12:30:00,5.9,5.91,5.9,5.91,27500.0,5.3906,5.3997,5.3906,5.3997,27500.0
2013-02-14 13:00:00,5.9,5.91,5.9,5.9,72500.0,5.3906,5.3997,5.3906,5.3906,72500.0
2013-02-14 13:30:00,5.9,5.92,5.9,5.91,23500.0,5.3906,5.4089,5.3906,5.3997,23500.0
2013-02-14 14:00:00,5.91,5.91,5.9,5.91,30500.0,5.3997,5.3997,5.3906,5.3997,30500.0
2013-02-14 14:30:00,5.91,5.91,5.9,5.9,33000.0,5.3997,5.3997,5.3906,5.3906,33000.0
2013-02-14 15:00:00,5.91,5.91,5.9,5.91,62500.0,5.3997,5.3997,5.3906,5.3997,62500.0
2013-02-14 15:30:00,5.91,5.92,5.9,5.91,199500.0,5.3997,5.4089,5.3906,5.3997,199500.0
2013-02-15 09:30:00,5.92,5.92,5.88,5.91,327500.0,5.4089,5.4089,5.3723,5.3997,327500.0
2013-02-15 10:00:00,5.91,5.93,5.89,5.93,108500.0,5.3997,5.418,5.3815,5.418,108500.0
2013-02-15 10:30:00,5.93,5.96,5.9,5.96,110500.0,5.418,5.4454,5.3906,5.4454,110500.0
2013-02-15 11:00:00,5.95,5.98,5.95,5.96,61500.0,5.4363,5.4637,5.4363,5.4454,61500.0
2013-02-15 11:30:00,5.95,5.95,5.93,5.94,42500.0,5.4363,5.4363,5.418,5.4271,42500.0
2013-02-15 12:00:00,5.94,5.96,5.93,5.94,60000.0,5.4271,5.4454,5.418,5.4271,60000.0
2013-02-15 12:30:00,5.94,5.96,5.94,5.95,21000.0,5.4271,5.4454,5.4271,5.4363,21000.0
2013-02-15 13:00:00,5.95,5.96,5.94,5.96,44000.0,5.4363,5.4454,5.4271,5.4454,44000.0
2013-02-15 13:30:00,5.96,5.98,5.95,5.97,28500.0,5.4454,5.4637,5.4363,5.4546,28500.0
2013-02-15 14:00:00,5.97,5.97,5.93,5.94,97500.0,5.4546,5.4546,5.418,5.4271,97500.0
2013-02-15 14:30:00,5.94,5.95,5.94,5.95,43000.0,5.4271,5.4363,5.4271,5.4363,43000.0
2013-02-15 15:00:00,5.95,5.96,5.95,5.96,43000.0,5.4363,5.4454,5.4363,5.4454,43000.0
2013-02-15 15:30:00,5.96,5.96,5.94,5.95,253500.0,5.4454,5.4454,5.4271,5.4363,253500.0
2013-02-19 09:30:00,5.94,5.98,5.94,5.98,45000.0,5.4271,5.4637,5.4271,5.4637,45000.0
2013-02-19 10:00:00,5.98,5.99,5.97,5.99,64500.0,5.4637,5.4728,5.4546,5.4728,64500.0
2013-02-19 10:30:00,5.99,6.0,5.99,5.99,153500.0,5.4728,5.482,5.4728,5.4728,153500.0
2013-02-19 11:00:00,5.99,6.0,5.98,5.99,17000.0,5.4728,5.482,5.4637,5.4728,17000.0
2013-02-19 11:30:00,5.99,6.0,5.98,5.99,33500.0,5.4728,5.482,5.4637,5.4728,33500.0
2013-02-19 12:00:00,5.99,5.99,5.98,5.99,52500.0,5.4728,5.4728,5.4637,5.4728,52500.0
2013-02-19 12:30:00,5.99,5.99,5.99,5.99,24000.0,5.4728,5.4728,5.4728,5.4728,24000.0
2013-02-19 13:00:00,5.99,5.99,5.98,5.98,32000.0,5.4728,5.4728,5.4637,5.4637,32000.0
2013-02-19 13:30:00,5.98,6.0,5.98,5.99,57500.0,5.4637,5.482,5.4637,5.4728,57500.0
2013-02-19 14:00:00,5.99,6.0,5.99,5.99,43500.0,5.4728,5.482,5.4728,5.4728,43500.0
2013-02-19 14:30:00,5.99,6.0,5.99,5.99,107500.0,5.4728,5.482,5.4728,5.4728,107500.0
2013-02-19 15:00:00,5.99,5.99,5.99,5.99,132000.0,5.4728,5.4728,5.4728,5.4728,132000.0
2013-02-19 15:30:00,5.99,6.02,5.99,6.0,317500.0,5.4728,5.5002,5.4728,5.482,317500.0
2013-02-20 09:30:00,6.0,6.0,5.96,5.99,22500.0,5.482,5.482,5.4454,5.4728,22500.0
2013-02-20 10:00:00,5.99,6.03,5.99,6.03,54500.0,5.4728,5.5094,5.4728,5.5094,54500.0
2013-02-20 10:30:00,6.03,6.04,6.0,6.01,42000.0,5.5094,5.5185,5.482,5.4911,42000.0
2013-02-20 11:00:00,6.01,6.03,6.0,6.03,92000.0,5.4911,5.5094,5.482,5.5094,92000.0
2013-02-20 11:30:00,6.03,6.04,6.03,6.03,63000.0,5.5094,5.5185,5.5094,5.5094,63000.0
2013-02-20 12:00:00,6.03,6.04,6.03,6.04,68000.0,5.5094,5.5185,5.5094,5.5185,68000.0
2013-02-20 12:30:00,6.04,6.08,6.04,6.07,141000.0,5.5185,5.5551,5.5185,5.5459,141000.0
2013-02-20 13:00:00,6.07,6.08,6.02,6.03,96500.0,5.5459,5.5551,5.5002,5.5094,96500.0
2013-02-20 13:30:00,6.04,6.06,6.04,6.05,106000.0,5.5185,5.5368,5.5185,5.5277,106000.0
2013-02-20 14:00:00,6.06,6.08,6.05,6.06,72000.0,5.5368,5.5551,5.5277,5.5368,72000.0
2013-02-20 14:30:00,6.06,6.07,6.04,6.04,93500.0,5.5368,5.5459,5.5185,5.5185,93500.0
2013-02-20 15:00:00,6.04,6.05,6.03,6.04,178500.0,5.5185,5.5277,5.5094,5.5185,178500.0
2013-02-20 15:30:00,6.04,6.04,6.0,6.01,639000.0,5.5185,5.5185,5.482,5.4911,639000.0
2013-02-21 09:30:00,5.98,6.06,5.98,6.03,174500.0,5.4637,5.5368,5.4637,5.5094,174500.0
2013-02-21 10:00:00,6.03,6.04,5.99,6.04,52000.0,5.5094,5.5185,5.4728,5.5185,52000.0
2013-02-21 10:30:00,6.04,6.04,6.0,6.0,42000.0,5.5185,5.5185,5.482,5.482,42000.0
2013-02-21 11:00:00,6.0,6.01,5.99,6.0,234000.0,5.482,5.4911,5.4728,5.482,234000.0
2013-02-21 11:30:00,6.0,6.01,5.99,6.0,25500.0,5.482,5.4911,5.4728,5.482,25500.0
2013-02-21 12:00:00,5.98,6.0,5.94,5.94,1586500.0,5.4637,5.482,5.4271,5.4271,1586500.0
2013-02-21 12:30:00,5.94,5.95,5.92,5.94,42500.0,5.4271,5.4363,5.4089,5.4271,42500.0
2013-02-21 13:00:00,5.96,5.97,5.94,5.95,32000.0,5.4454,5.4546,5.4271,5.4363,32000.0
2013-02-21 13:30:00,5.95,5.96,5.94,5.95,26500.0,5.4363,5.4454,5.4271,5.4363,26500.0
2013-02-21 14:00:00,5.95,5.95,5.91,5.91,35500.0,5.4363,5.4363,5.3997,5.3997,35500.0
2013-02-21 14:30:00,5.91,5.93,5.9,5.92,45000.0,5.3997,5.418,5.3906,5.4089,45000.0
2013-02-21 15:00:00,5.92,5.96,5.92,5.96,111500.0,5.4089,5.4454,5.4089,5.4454,111500.0
2013-02-21 15:30:00,5.96,5.96,5.91,5.91,190500.0,5.4454,5.4454,5.3997,5.3997,190500.0
2013-02-22 09:30:00,5.94,5.94,5.8,5.91,57500.0,5.4271,5.4271,5.2992,5.3997,57500.0
2013-02-22 10:00:00,5.92,5.95,5.91,5.91,104500.0,5.4089,5.4363,5.3997,5.3997,104500.0
2013-02-22 10:30:00,5.91,5.94,5.91,5.92,28000.0,5.3997,5.4271,5.3997,5.4089,28000.0
2013-02-22 11:00:00,5.91,5.92,5.88,5.89,43500.0,5.3997,5.4089,5.3723,5.3815,43500.0
2013-02-22 11:30:00,5.89,5.92,5.89,5.91,69500.0,5.3815,5.4089,5.3815,5.3997,69500.0
2013-02-22 12:00:00,5.92,5.92,5.91,5.92,43000.0,5.4089,5.4089,5.3997,5.4089,43000.0
2013-02-22 12:30:00,5.91,5.93,5.91,5.92,50000.0,5.3997,5.418,5.3997,5.4089,50000.0
2013-02-22 13:00:00,5.92,5.92,5.91,5.91,22000.0,5.4089,5.4089,5.3997,5.3997,22000.0
2013-02-22 13:30:00,5.91,5.91,5.9,5.9,18500.0,5.3997,5.3997,5.3906,5.3906,18500.0
2013-02-22 14:00:00,5.9,5.9,5.89,5.9,27500.0,5.3906,5.3906,5.3815,5.3906,27500.0
2013-02-22 14:30:00,5.9,5.91,5.9,5.91,30000.0,5.3906,5.3997,5.3906,5.3997,30000.0
2013-02-22 15:00:00,5.92,5.92,5.91,5.91,29500.0,5.4089,5.4089,5.3997,5.3997,29500.0
2013-02-22 15:30:00,5.91,5.92,5.91,5.91,173000.0,5.3997,5.4089,5.3997,5.3997,173000.0
2013-02-25 09:30:00,5.92,5.94,5.85,5.93,211500.0,5.4089,5.4271,5.3449,5.418,211500.0
2013-02-25 10:00:00,5.93,5.93,5.89,5.89,44000.0,5.418,5.418,5.3815,5.3815,44000.0
2013-02-25 10:30:00,5.89,5.91,5.88,5.89,36000.0,5.3815,5.3997,5.3723,5.3815,36000.0
2013-02-25 11:00:00,5.89,5.9,5.89,5.9,26500.0,5.3815,5.3906,5.3815,5.3906,26500.0
2013-02-25 11:30:00,5.9,5.9,5.87,5.88,13000.0,5.3906,5.3906,5.3632,5.3723,13000.0
2013-02-25 12:00:00,5.88,5.89,5.85,5.87,155500.0,5.3723,5.3815,5.3449,5.3632,155500.0
2013-02-25 12:30:00,5.87,5.88,5.86,5.87,30500.0,5.3632,5.3723,5.3541,5.3632,30500.0
2013-02-25 13:00:00,5.87,5.87,5.86,5.86,15500.0,5.3632,5.3632,5.3541,5.3541,15500.0
2013-02-25 13:30:00,5.86,5.86,5.83,5.83,41500.0,5.3541,5.3541,5.3266,5.3266,41500.0
2013-02-25 14:00:00,5.83,5.85,5.81,5.83,61000.0,5.3266,5.3449,5.3084,5.3266,61000.0
2013-02-25 14:30:00,5.84,5.84,5.82,5.82,38000.0,5.3358,5.3358,5.3175,5.3175,38000.0
2013-02-25 15:00:00,5.82,5.83,5.81,5.81,61000.0,5.3175,5.3266,5.3084,5.3084,61000.0
2013-02-25 15:30:00,5.81,5.82,5.75,5.77,233000.0,5.3084,5.3175,5.2536,5.2718,233000.0
2013-02-26 09:30:00,5.81,5.82,5.79,5.8,57500.0,5.3084,5.3175,5.2901,5.2992,57500.0
2013-02-26 10:00:00,5.81,5.82,5.78,5.79,132500.0,5.3084,5.3175,5.281,5.2901,132500.0
2013-02-26 10:30:00,5.8,5.84,5.79,5.8,119500.0,5.2992,5.3358,5.2901,5.2992,119500.0
2013-02-26 11:00:00,5.81,5.81,5.75,5.79,58000.0,5.3084,5.3084,5.2536,5.2901,58000.0
2013-02-26 11:30:00,5.78,5.8,5.78,5.78,43000.0,5.281,5.2992,5.281,5.281,43000.0
2013-02-26 12:00:00,5.79,5.79,5.78,5.79,16500.0,5.2901,5.2901,5.281,5.2901,16500.0
2013-02-26 12:30:00,5.79,5.82,5.79,5.81,26500.0,5.2901,5.3175,5.2901,5.3084,26500.0
2013-02-26 13:00:00,5.81,5.83,5.81,5.81,51500.0,5.3084,5.3266,5.3084,5.3084,51500.0
2013-02-26 13:30:00,5.81,5.83,5.8,5.81,38500.0,5.3084,5.3266,5.2992,5.3084,38500.0
2013-02-26 14:00:00,5.81,5.83,5.81,5.82,26000.0,5.3084,5.3266,5.3084,5.3175,26000.0
2013-02-26 14:30:00,5.82,5.83,5.81,5.81,23000.0,5.3175,5.3266,5.3084,5.3084,23000.0
2013-02-26 15:00:00,5.81,5.82,5.79,5.8,52500.0,5.3084,5.3175,5.2901,5.2992,52500.0
2013-02-26 15:30:00,5.8,5.81,5.79,5.79,132000.0,5.2992,5.3084,5.2901,5.2901,132000.0
2013-02-27 09:30:00,5.78,5.82,5.74,5.81,54500.0,5.281,5.3175,5.2444,5.3084,54500.0
2013-02-27 10:00:00,5.82,5.83,5.8,5.82,22500.0,5.3175,5.3266,5.2992,5.3175,22500.0
2013-02-27 10:30:00,5.82,5.82,5.78,5.79,110500.0,5.3175,5.3175,5.281,5.2901,110500.0
2013-02-27 11:00:00,5.79,5.82,5.79,5.81,30500.0,5.2901,5.3175,5.2901,5.3084,30500.0
2013-02-27 11:30:00,5.81,5.83,5.8,5.82,17000.0,5.3084,5.3266,5.2992,5.3175,17000.0
2013-02-27 12:00:00,5.81,5.83,5.81,5.82,14500.0,5.3084,5.3266,5.3084,5.3175,14500.0
2013-02-27 12:30:00,5.83,5.83,5.82,5.82,16500.0,5.3266,5.3266,5.3175,5.3175,16500.0
2013-02-27 13:00:00,5.82,5.82,5.81,5.81,19500.0,5.3175,5.3175,5.3084,5.3084,19500.0
2013-02-27 13:30:00,5.81,5.84,5.81,5.84,35000.0,5.3084,5.3358,5.3084,5.3358,35000.0
2013-02-27 14:00:00,5.83,5.85,5.83,5.85,16500.0,5.3266,5.3449,5.3266,5.3449,16500.0
2013-02-27 14:30:00,5.84,5.85,5.84,5.85,21000.0,5.3358,5.3449,5.3358,5.3449,21000.0
2013-02-27 15:00:00,5.85,5.86,5.84,5.85,30500.0,5.3449,5.3541,5.3358,5.3449,30500.0
2013-02-27 15:30:00,5.85,5.86,5.82,5.82,183000.0,5.3449,5.3541,5.3175,5.3175,183000.0
2013-02-28 09:30:00,5.83,5.85,5.81,5.83,30500.0,5.3266,5.3449,5.3084,5.3266,30500.0
2013-02-28 10:00:00,5.84,5.85,5.82,5.83,29500.0,5.3358,5.3449,5.3175,5.3266,29500.0
2013-02-28 10:30:00,5.83,5.84,5.79,5.81,81500.0,5.3266,5.3358,5.2901,5.3084,81500.0
2013-02-28 11:00:00,5.81,5.83,5.79,5.82,89000.0,5.3084,5.3266,5.2901,5.3175,89000.0
2013-02-28 11:30:00,5.82,5.83,5.81,5.82,115500.0,5.3175,5.3266,5.3084,5.3175,115500.0
2013-02-28 12:00:00,5.82,5.82,5.82,5.82,27000.0,5.3175,5.3175,5.3175,5.3175,27000.0
2013-02-28 12:30:00,5.82,5.83,5.82,5.82,42000.0,5.3175,5.3266,5.3175,5.3175,42000.0
2013-02-28 13:00:00,5.83,5.83,5.82,5.83,17000.0,5.3266,5.3266,5.3175,5.3266,17000.0
2013-02-28 13:30:00,5.83,5.83,5.82,5.82,322000.0,5.3266,5.3266,5.3175,5.3175,322000.0
2013-02-28 14:00:00,5.83,5.83,5.82,5.82,65000.0,5.3266,5.3266,5.3175,5.3175,65000.0
2013-02-28 14:30:00,5.82,5.82,5.82,5.82,44500.0,5.3175,5.3175,5.3175,5.3175,44500.0
2013-02-28 15:00:00,5.82,5.82,5.8,5.81,216000.0,5.3175,5.3175,5.2992,5.3084,216000.0
2013-02-28 15:30:00,5.81,5.81,5.76,5.77,464000.0,5.3084,5.3084,5.2627,5.2718,464000.0
2013-03-01 09:30:00,5.72,5.78,5.71,5.75,118000.0,5.2261,5.281,5.217,5.2536,118000.0
2013-03-01 10:00:00,5.75,5.8,5.75,5.79,107000.0,5.2536,5.2992,5.2536,5.2901,107000.0
2013-03-01 10:30:00,5.8,5.8,5.78,5.8,72000.0,5.2992,5.2992,5.281,5.2992,72000.0
2013-03-01 11:00:00,5.8,5.83,5.79,5.8,137500.0,5.2992,5.3266,5.2901,5.2992,137500.0
2013-03-01 11:30:00,5.8,5.81,5.77,5.78,59000.0,5.2992,5.3084,5.2718,5.281,59000.0
2013-03-01 12:00:00,5.78,5.81,5.78,5.81,51500.0,5.281,5.3084,5.281,5.3084,51500.0
2013-03-01 12:30:00,5.8,5.81,5.8,5.8,42000.0,5.2992,5.3084,5.2992,5.2992,42000.0
2013-03-01 13:00:00,5.8,5.8,5.78,5.79,179500.0,5.2992,5.2992,5.281,5.2901,179500.0
2013-03-01 13:30:00,5.79,5.79,5.77,5.79,49500.0,5.2901,5.2901,5.2718,5.2901,49500.0
2013-03-01 14:00:00,5.79,5.82,5.79,5.8,66000.0,5.2901,5.3175,5.2901,5.2992,66000.0
2013-03-01 14:30:00,5.8,5.81,5.79,5.79,41500.0,5.2992,5.3084,5.2901,5.2901,41500.0
2013-03-01 15:00:00,5.79,5.8,5.78,5.79,61500.0,5.2901,5.2992,5.281,5.2901,61500.0
2013-03-01 15:30:00,5.79,5.8,5.78,5.79,218000.0,5.2901,5.2992,5.281,5.2901,218000.0
2013-03-04 09:30:00,5.75,5.78,5.74,5.76,52500.0,5.2536,5.281,5.2444,5.2627,52500.0
2013-03-04 10:00:00,5.76,5.76,5.72,5.73,69500.0,5.2627,5.2627,5.2261,5.2353,69500.0
2013-03-04 10:30:00,5.73,5.75,5.73,5.74,94000.0,5.2353,5.2536,5.2353,5.2444,94000.0
2013-03-04 11:00:00,5.74,5.74,5.72,5.73,39000.0,5.2444,5.2444,5.2261,5.2353,39000.0
2013-03-04 11:30:00,5.73,5.74,5.72,5.72,68000.0,5.2353,5.2444,5.2261,5.2261,68000.0
2013-03-04 12:00:00,5.73,5.73,5.67,5.67,80500.0,5.2353,5.2353,5.1805,5.1805,80500.0
2013-03-04 12:30:00,5.67,5.67,5.66,5.66,81500.0,5.1805,5.1805,5.1713,5.1713,81500.0
2013-03-04 13:00:00,5.66,5.71,5.65,5.71,157000.0,5.1713,5.217,5.1622,5.217,157000.0
2013-03-04 13:30:00,5.7,5.72,5.69,5.71,60500.0,5.2079,5.2261,5.1987,5.217,60500.0
2013-03-04 14:00:00,5.71,5.71,5.68,5.7,103000.0,5.217,5.217,5.1896,5.2079,103000.0
2013-03-04 14:30:00,5.7,5.71,5.7,5.7,74500.0,5.2079,5.217,5.2079,5.2079,74500.0
2013-03-04 15:00:00,5.7,5.71,5.7,5.71,129000.0,5.2079,5.217,5.2079,5.217,129000.0
2013-03-04 15:30:00,5.71,5.75,5.7,5.74,386500.0,5.217,5.2536,5.2079,5.2444,386500.0
2013-03-05 09:30:00,5.74,5.81,5.71,5.79,115500.0,5.2444,5.3084,5.217,5.2901,115500.0
2013-03-05 10:00:00,5.8,5.8,5.79,5.79,90500.0,5.2992,5.2992,5.2901,5.2901,90500.0
2013-03-05 10:30:00,5.79,5.81,5.79,5.8,122000.0,5.2901,5.3084,5.2901,5.2992,122000.0
2013-03-05 11:00:00,5.79,5.8,5.79,5.79,41500.0,5.2901,5.2992,5.2901,5.2901,41500.0
2013-03-05 11:30:00,5.79,5.8,5.78,5.8,41000.0,5.2901,5.2992,5.281,5.2992,41000.0
2013-03-05 12:00:00,5.8,5.8,5.79,5.8,24500.0,5.2992,5.2992,5.2901,5.2992,24500.0
2013-03-05 12:30:00,5.8,5.83,5.79,5.82,34500.0,5.2992,5.3266,5.2901,5.3175,34500.0
2013-03-05 13:00:00,5.82,5.84,5.81,5.84,45500.0,5.3175,5.3358,5.3084,5.3358,45500.0
2013-03-05 13:30:00,5.84,5.85,5.83,5.83,70000.0,5.3358,5.3449,5.3266,5.3266,70000.0
2013-03-05 14:00:00,5.83,5.84,5.83,5.84,43500.0,5.3266,5.3358,5.3266,5.3358,43500.0
2013-03-05 14:30:00,5.84,5.84,5.83,5.83,50000.0,5.3358,5.3358,5.3266,5.3266,50000.0
2013-03-05 15:00:00,5.83,5.84,5.83,5.83,51500.0,5.3266,5.3358,5.3266,5.3266,51500.0
2013-03-05 15:30:00,5.83,5.83,5.82,5.82,283000.0,5.3266,5.3266,5.3175,5.3175,283000.0
2013-03-06 09:30:00,5.81,5.86,5.81,5.86,81000.0,5.3084,5.3541,5.3084,5.3541,81000.0
2013-03-06 10:00:00,5.87,5.87,5.84,5.86,94500.0,5.3632,5.3632,5.3358,5.3541,94500.0
2013-03-06 10:30:00,5.86,5.87,5.84,5.87,49500.0,5.3541,5.3632,5.3358,5.3632,49500.0
2013-03-06 11:00:00,5.85,5.86,5.85,5.85,45000.0,5.3449,5.3541,5.3449,5.3449,45000.0
2013-03-06 11:30:00,5.85,5.88,5.85,5.87,82000.0,5.3449,5.3723,5.3449,5.3632,82000.0
2013-03-06 12:00:00,5.86,5.86,5.85,5.85,46000.0,5.3541,5.3541,5.3449,5.3449,46000.0
2013-03-06 12:30:00,5.85,5.86,5.85,5.85,27500.0,5.3449,5.3541,5.3449,5.3449,27500.0
2013-03-06 13:00:00,5.85,5.87,5.85,5.87,88000.0,5.3449,5.3632,5.3449,5.3632,88000.0
2013-03-06 13:30:00,5.87,5.87,5.86,5.86,78500.0,5.3632,5.3632,5.3541,5.3541,78500.0
2013-03-06 14:00:00,5.86,5.88,5.86,5.86,44500.0,5.3541,5.3723,5.3541,5.3541,44500.0
2013-03-06 14:30:00,5.87,5.89,5.87,5.88,43000.0,5.3632,5.3815,5.3632,5.3723,43000.0
2013-03-06 15:00:00,5.88,5.9,5.88,5.89,120000.0,5.3723,5.3906,5.3723,5.3815,120000.0
2013-03-06 15:30:00,5.89,5.89,5.87,5.88,168500.0,5.3815,5.3815,5.3632,5.3723,168500.0
2013-03-07 09:30:00,5.84,5.91,5.84,5.9,117500.0,5.3358,5.3997,5.3358,5.3906,117500.0
2013-03-07 10:00:00,5.9,5.9,5.87,5.87,67500.0,5.3906,5.3906,5.3632,5.3632,67500.0
2013-03-07 10:30:00,5.89,5.91,5.88,5.91,103000.0,5.3815,5.3997,5.3723,5.3997,103000.0
2013-03-07 11:00:00,5.91,5.92,5.91,5.92,45500.0,5.3997,5.4089,5.3997,5.4089,45500.0
2013-03-07 11:30:00,5.91,5.92,5.9,5.9,32000.0,5.3997,5.4089,5.3906,5.3906,32000.0
2013-03-07 12:00:00,5.91,5.92,5.9,5.92,39000.0,5.3997,5.4089,5.3906,5.4089,39000.0
2013-03-07 12:30:00,5.92,5.92,5.91,5.92,20000.0,5.4089,5.4089,5.3997,5.4089,20000.0
2013-03-07 13:00:00,5.91,5.92,5.9,5.9,24000.0,5.3997,5.4089,5.3906,5.3906,24000.0
2013-03-07 13:30:00,5.9,5.9,5.89,5.89,43500.0,5.3906,5.3906,5.3815,5.3815,43500.0
2013-03-07 14:00:00,5.89,5.89,5.87,5.87,24000.0,5.3815,5.3815,5.3632,5.3632,24000.0
2013-03-07 14:30:00,5.88,5.89,5.88,5.89,33000.0,5.3723,5.3815,5.3723,5.3815,33000.0
2013-03-07 15:00:00,5.89,5.91,5.89,5.9,89500.0,5.3815,5.3997,5.3815,5.3906,89500.0
2013-03-07 15:30:00,5.9,5.92,5.89,5.91,186500.0,5.3906,5.4089,5.3815,5.3997,186500.0
2013-03-08 09:30:00,5.96,5.98,5.95,5.96,216500.0,5.4454,5.4637,5.4363,5.4454,216500.0
2013-03-08 10:00:00,5.96,5.98,5.95,5.98,138000.0,5.4454,5.4637,5.4363,5.4637,138000.0
2013-03-08 10:30:00,5.98,5.99,5.97,5.98,111500.0,5.4637,5.4728,5.4546,5.4637,111500.0
2013-03-08 11:00:00,5.98,6.04,5.98,6.03,228000.0,5.4637,5.5185,5.4637,5.5094,228000.0
2013-03-08 11:30:00,6.04,6.05,6.03,6.05,86000.0,5.5185,5.5277,5.5094,5.5277,86000.0
2013-03-08 12:00:00,6.05,6.06,6.03,6.05,87500.0,5.5277,5.5368,5.5094,5.5277,87500.0
2013-03-08 12:30:00,6.05,6.06,6.0,6.01,166500.0,5.5277,5.5368,5.482,5.4911,166500.0
2013-03-08 13:00:00,6.02,6.08,6.02,6.07,160000.0,5.5002,5.5551,5.5002,5.5459,160000.0
2013-03-08 13:30:00,6.07,6.09,6.04,6.06,112000.0,5.5459,5.5642,5.5185,5.5368,112000.0
2013-03-08 14:00:00,6.06,6.07,6.05,6.05,32000.0,5.5368,5.5459,5.5277,5.5277,32000.0
2013-03-08 14:30:00,6.05,6.06,6.05,6.06,63000.0,5.5277,5.5368,5.5277,5.5368,63000.0
2013-03-08 15:00:00,6.06,6.07,6.06,6.06,81500.0,5.5368,5.5459,5.5368,5.5368,81500.0
2013-03-08 15:30:00,6.06,6.06,6.06,6.06,204500.0,5.5368,5.5368,5.5368,5.5368,204500.0
2013-03-11 09:30:00,6.02,6.05,6.02,6.03,107000.0,5.5002,5.5277,5.5002,5.5094,107000.0
2013-03-11 10:00:00,6.03,6.05,6.03,6.03,28000.0,5.5094,5.5277,5.5094,5.5094,28000.0
2013-03-11 10:30:00,6.03,6.03,6.02,6.02,21500.0,5.5094,5.5094,5.5002,5.5002,21500.0
2013-03-11 11:00:00,6.02,6.04,6.02,6.03,22000.0,5.5002,5.5185,5.5002,5.5094,22000.0
2013-03-11 11:30:00,6.04,6.05,6.03,6.04,31000.0,5.5185,5.5277,5.5094,5.5185,31000.0
2013-03-11 12:00:00,6.04,6.04,6.03,6.04,41000.0,5.5185,5.5185,5.5094,5.5185,41000.0
2013-03-11 12:30:00,6.05,6.05,6.03,6.03,29000.0,5.5277,5.5277,5.5094,5.5094,29000.0
2013-03-11 13:00:00,6.03,6.04,6.03,6.04,68000.0,5.5094,5.5185,5.5094,5.5185,68000.0
2013-03-11 13:30:00,6.04,6.04,6.03,6.03,35000.0,5.5185,5.5185,5.5094,5.5094,35000.0
2013-03-11 14:00:00,6.03,6.05,6.03,6.05,27500.0,5.5094,5.5277,5.5094,5.5277,27500.0
2013-03-11 14:30:00,6.05,6.06,6.04,6.04,98500.0,5.5277,5.5368,5.5185,5.5185,98500.0
2013-03-11 15:00:00,6.05,6.06,6.04,6.04,237500.0,5.5277,5.5368,5.5185,5.5185,237500.0
2013-03-11 15:30:00,6.04,6.07,6.04,6.07,208000.0,5.5185,5.5459,5.5185,5.5459,208000.0
2013-03-12 09:30:00,6.03,6.07,6.02,6.07,69500.0,5.5094,5.5459,5.5002,5.5459,69500.0
2013-03-12 10:00:00,6.06,6.08,6.06,6.08,12000.0,5.5368,5.5551,5.5368,5.5551,12000.0
2013-03-12 10:30:00,6.08,6.08,6.05,6.05,11000.0,5.5551,5.5551,5.5277,5.5277,11000.0
2013-03-12 11:00:00,6.05,6.05,6.04,6.04,13500.0,5.5277,5.5277,5.5185,5.5185,13500.0
2013-03-12 11:30:00,6.04,6.05,6.04,6.05,39500.0,5.5185,5.5277,5.5185,5.5277,39500.0
2013-03-12 12:00:00,6.05,6.05,6.04,6.04,17500.0,5.5277,5.5277,5.5185,5.5185,17500.0
2013-03-12 12:30:00,6.04,6.05,6.04,6.05,14500.0,5.5185,5.5277,5.5185,5.5277,14500.0
2013-03-12 13:00:00,6.05,6.05,6.03,6.04,24000.0,5.5277,5.5277,5.5094,5.5185,24000.0
2013-03-12 13:30:00,6.04,6.04,6.03,6.04,28500.0,5.5185,5.5185,5.5094,5.5185,28500.0
2013-03-12 14:00:00,6.04,6.04,6.01,6.02,66000.0,5.5185,5.5185,5.4911,5.5002,66000.0
2013-03-12 14:30:00,6.02,6.03,6.02,6.03,25500.0,5.5002,5.5094,5.5002,5.5094,25500.0
2013-03-12 15:00:00,6.03,6.05,6.03,6.05,56000.0,5.5094,5.5277,5.5094,5.5277,56000.0
2013-03-12 15:30:00,6.05,6.05,6.03,6.04,130500.0,5.5277,5.5277,5.5094,5.5185,130500.0
2013-03-13 09:30:00,6.04,6.05,6.02,6.03,44500.0,5.5185,5.5277,5.5002,5.5094,44500.0
2013-03-13 10:00:00,6.03,6.06,6.03,6.04,95000.0,5.5094,5.5368,5.5094,5.5185,95000.0
2013-03-13 10:30:00,6.03,6.04,6.03,6.04,30500.0,5.5094,5.5185,5.5094,5.5185,30500.0
2013-03-13 11:00:00,6.04,6.06,6.04,6.04,36000.0,5.5185,5.5368,5.5185,5.5185,36000.0
2013-03-13 11:30:00,6.05,6.06,6.04,6.04,24000.0,5.5277,5.5368,5.5185,5.5185,24000.0
2013-03-13 12:00:00,6.05,6.05,6.05,6.05,12500.0,5.5277,5.5277,5.5277,5.5277,12500.0
2013-03-13 12:30:00,6.05,6.06,6.04,6.06,46000.0,5.5277,5.5368,5.5185,5.5368,46000.0
2013-03-13 13:00:00,6.05,6.06,6.02,6.03,125500.0,5.5277,5.5368,5.5002,5.5094,125500.0
2013-03-13 13:30:00,6.03,6.05,6.02,6.05,28500.0,5.5094,5.5277,5.5002,5.5277,28500.0
2013-03-13 14:00:00,6.05,6.05,6.04,6.05,33500.0,5.5277,5.5277,5.5185,5.5277,33500.0
2013-03-13 14:30:00,6.05,6.05,6.03,6.03,38000.0,5.5277,5.5277,5.5094,5.5094,38000.0
2013-03-13 15:00:00,6.03,6.03,6.02,6.02,93000.0,5.5094,5.5094,5.5002,5.5002,93000.0
2013-03-13 15:30:00,6.02,6.03,6.01,6.03,188000.0,5.5002,5.5094,5.4911,5.5094,188000.0
2013-03-14 09:30:00,6.03,6.04,6.02,6.04,22500.0,5.5094,5.5185,5.5002,5.5185,22500.0
2013-03-14 10:00:00,6.04,6.06,6.04,6.05,36000.0,5.5185,5.5368,5.5185,5.5277,36000.0
2013-03-14 10:30:00,6.05,6.06,6.03,6.04,39500.0,5.5277,5.5368,5.5094,5.5185,39500.0
2013-03-14 11:00:00,6.05,6.05,6.03,6.04,56500.0,5.5277,5.5277,5.5094,5.5185,56500.0
2013-03-14 11:30:00,6.04,6.05,6.03,6.04,66500.0,5.5185,5.5277,5.5094,5.5185,66500.0
2013-03-14 12:00:00,6.04,6.05,6.02,6.04,79000.0,5.5185,5.5277,5.5002,5.5185,79000.0
2013-03-14 12:30:00,6.04,6.04,6.02,6.04,50500.0,5.5185,5.5185,5.5002,5.5185,50500.0
2013-03-14 13:00:00,6.04,6.04,6.03,6.03,36000.0,5.5185,5.5185,5.5094,5.5094,36000.0
2013-03-14 13:30:00,6.02,6.03,6.02,6.03,16500.0,5.5002,5.5094,5.5002,5.5094,16500.0
2013-03-14 14:00:00,6.03,6.03,6.03,6.03,11500.0,5.5094,5.5094,5.5094,5.5094,11500.0
2013-03-14 14:30:00,6.03,6.04,6.03,6.03,37500.0,5.5094,5.5185,5.5094,5.5094,37500.0
2013-03-14 15:00:00,6.04,6.04,6.03,6.03,44000.0,5.5185,5.5185,5.5094,5.5094,44000.0
2013-03-14 15:30:00,6.04,6.05,6.04,6.05,171000.0,5.5185,5.5277,5.5185,5.5277,171000.0
2013-03-15 09:30:00,6.07,6.09,6.05,6.05,623500.0,5.5459,5.5642,5.5277,5.5277,623500.0
2013-03-15 10:00:00,6.04,6.05,6.02,6.04,39500.0,5.5185,5.5277,5.5002,5.5185,39500.0
2013-03-15 10:30:00,6.04,6.06,6.04,6.06,20000.0,5.5185,5.5368,5.5185,5.5368,20000.0
2013-03-15 11:00:00,6.06,6.07,6.05,6.07,36500.0,5.5368,5.5459,5.5277,5.5459,36500.0
2013-03-15 11:30:00,6.07,6.08,6.06,6.07,19000.0,5.5459,5.5551,5.5368,5.5459,19000.0
2013-03-15 12:00:00,6.07,6.09,6.07,6.09,39000.0,5.5459,5.5642,5.5459,5.5642,39000.0
2013-03-15 12:30:00,6.08,6.09,6.07,6.08,30500.0,5.5551,5.5642,5.5459,5.5551,30500.0
2013-03-15 13:00:00,6.08,6.09,6.07,6.07,60500.0,5.5551,5.5642,5.5459,5.5459,60500.0
2013-03-15 13:30:00,6.07,6.07,6.06,6.06,26500.0,5.5459,5.5459,5.5368,5.5368,26500.0
2013-03-15 14:00:00,6.06,6.07,6.06,6.06,32000.0,5.5368,5.5459,5.5368,5.5368,32000.0
2013-03-15 14:30:00,6.06,6.06,6.04,6.05,34000.0,5.5368,5.5368,5.5185,5.5277,34000.0
2013-03-15 15:00:00,6.05,6.06,6.05,6.06,57000.0,5.5277,5.5368,5.5277,5.5368,57000.0
2013-03-15 15:30:00,6.06,6.12,6.06,6.12,645000.0,5.5368,5.5916,5.5368,5.5916,645000.0
2013-03-18 09:30:00,6.05,6.1,6.02,6.07,236500.0,5.5277,5.5733,5.5002,5.5459,236500.0
2013-03-18 10:00:00,6.07,6.09,6.04,6.08,37000.0,5.5459,5.5642,5.5185,5.5551,37000.0
2013-03-18 10:30:00,6.08,6.11,6.07,6.11,66500.0,5.5551,5.5825,5.5459,5.5825,66500.0
2013-03-18 11:00:00,6.1,6.12,6.1,6.11,50500.0,5.5733,5.5916,5.5733,5.5825,50500.0
2013-03-18 11:30:00,6.12,6.18,6.11,6.18,139500.0,5.5916,5.6464,5.5825,5.6464,139500.0
2013-03-18 12:00:00,6.18,6.19,6.17,6.18,93000.0,5.6464,5.6556,5.6373,5.6464,93000.0
2013-03-18 12:30:00,6.18,6.18,6.17,6.18,83500.0,5.6464,5.6464,5.6373,5.6464,83500.0
2013-03-18 13:00:00,6.18,6.18,6.15,6.15,112500.0,5.6464,5.6464,5.619,5.619,112500.0
2013-03-18 13:30:00,6.15,6.18,6.15,6.18,63500.0,5.619,5.6464,5.619,5.6464,63500.0
2013-03-18 14:00:00,6.18,6.19,6.17,6.18,81500.0,5.6464,5.6556,5.6373,5.6464,81500.0
2013-03-18 14:30:00,6.18,6.18,6.15,6.15,69000.0,5.6464,5.6464,5.619,5.619,69000.0
2013-03-18 15:00:00,6.16,6.16,6.14,6.14,50000.0,5.6282,5.6282,5.6099,5.6099,50000.0
2013-03-18 15:30:00,6.14,6.15,6.12,6.14,138000.0,5.6099,5.619,5.5916,5.6099,138000.0
2013-03-19 09:30:00,6.15,6.18,6.15,6.18,45000.0,5.619,5.6464,5.619,5.6464,45000.0
2013-03-19 10:00:00,6.16,6.19,6.16,6.16,107500.0,5.6282,5.6556,5.6282,5.6282,107500.0
2013-03-19 10:30:00,6.15,6.15,6.12,6.14,165500.0,5.619,5.619,5.5916,5.6099,165500.0
2013-03-19 11:00:00,6.13,6.15,6.12,6.14,89500.0,5.6007,5.619,5.5916,5.6099,89500.0
2013-03-19 11:30:00,6.13,6.14,6.07,6.07,83500.0,5.6007,5.6099,5.5459,5.5459,83500.0
2013-03-19 12:00:00,6.09,6.13,6.08,6.12,78000.0,5.5642,5.6007,5.5551,5.5916,78000.0
2013-03-19 12:30:00,6.12,6.12,6.09,6.09,110500.0,5.5916,5.5916,5.5642,5.5642,110500.0
2013-03-19 13:00:00,6.09,6.11,6.08,6.09,87000.0,5.5642,5.5825,5.5551,5.5642,87000.0
2013-03-19 13:30:00,6.09,6.11,6.09,6.1,559500.0,5.5642,5.5825,5.5642,5.5733,559500.0
2013-03-19 14:00:00,6.1,6.13,6.1,6.13,106000.0,5.5733,5.6007,5.5733,5.6007,106000.0
2013-03-19 14:30:00,6.13,6.16,6.12,6.14,115500.0,5.6007,5.6282,5.5916,5.6099,115500.0
2013-03-19 15:00:00,6.14,6.14,6.09,6.1,83500.0,5.6099,5.6099,5.5642,5.5733,83500.0
2013-03-19 15:30:00,6.1,6.13,6.09,6.12,147000.0,5.5733,5.6007,5.5642,5.5916,147000.0
2013-03-20 09:30:00,6.14,6.22,6.1,6.22,199000.0,5.6099,5.683,5.5733,5.683,199000.0
2013-03-20 10:00:00,6.22,6.22,6.19,6.22,53000.0,5.683,5.683,5.6556,5.683,53000.0
2013-03-20 10:30:00,6.22,6.24,6.22,6.23,64500.0,5.683,5.7012,5.683,5.6921,64500.0
2013-03-20 11:00:00,6.23,6.24,6.22,6.23,39000.0,5.6921,5.7012,5.683,5.6921,39000.0
2013-03-20 11:30:00,6.22,6.23,6.21,6.22,21500.0,5.683,5.6921,5.6738,5.683,21500.0
2013-03-20 12:00:00,6.21,6.22,6.2,6.21,41500.0,5.6738,5.683,5.6647,5.6738,41500.0
2013-03-20 12:30:00,6.21,6.22,6.21,6.21,28000.0,5.6738,5.683,5.6738,5.6738,28000.0
2013-03-20 13:00:00,6.21,6.22,6.21,6.22,28500.0,5.6738,5.683,5.6738,5.683,28500.0
2013-03-20 13:30:00,6.22,6.23,6.22,6.22,79500.0,5.683,5.6921,5.683,5.683,79500.0
2013-03-20 14:00:00,6.22,6.27,6.22,6.26,154500.0,5.683,5.7287,5.683,5.7195,154500.0
2013-03-20 14:30:00,6.27,6.27,6.25,6.27,138500.0,5.7287,5.7287,5.7104,5.7287,138500.0
2013-03-20 15:00:00,6.26,6.28,6.26,6.28,105000.0,5.7195,5.7378,5.7195,5.7378,105000.0
2013-03-20 15:30:00,6.28,6.3,6.28,6.3,346000.0,5.7378,5.7561,5.7378,5.7561,346000.0
2013-03-21 09:30:00,6.26,6.28,6.24,6.25,57000.0,5.7195,5.7378,5.7012,5.7104,57000.0
2013-03-21 10:00:00,6.24,6.24,6.19,6.2,59000.0,5.7012,5.7012,5.6556,5.6647,59000.0
2013-03-21 10:30:00,6.2,6.2,6.18,6.19,64500.0,5.6647,5.6647,5.6464,5.6556,64500.0
2013-03-21 11:00:00,6.19,6.19,6.16,6.16,83000.0,5.6556,5.6556,5.6282,5.6282,83000.0
2013-03-21 11:30:00,6.16,6.18,6.16,6.18,38000.0,5.6282,5.6464,5.6282,5.6464,38000.0
2013-03-21 12:00:00,6.18,6.19,6.17,6.17,122000.0,5.6464,5.6556,5.6373,5.6373,122000.0
2013-03-21 12:30:00,6.18,6.19,6.17,6.17,106000.0,5.6464,5.6556,5.6373,5.6373,106000.0
2013-03-21 13:00:00,6.18,6.19,6.17,6.18,65500.0,5.6464,5.6556,5.6373,5.6464,65500.0
2013-03-21 13:30:00,6.18,6.19,6.17,6.19,71000.0,5.6464,5.6556,5.6373,5.6556,71000.0
2013-03-21 14:00:00,6.18,6.22,6.17,6.21,66000.0,5.6464,5.683,5.6373,5.6738,66000.0
2013-03-21 14:30:00,6.21,6.24,6.21,6.22,103500.0,5.6738,5.7012,5.6738,5.683,103500.0
2013-03-21 15:00:00,6.22,6.24,6.21,6.22,113500.0,5.683,5.7012,5.6738,5.683,113500.0
2013-03-21 15:30:00,6.22,6.29,6.2,6.21,178500.0,5.683,5.7469,5.6647,5.6738,178500.0
2013-03-22 09:30:00,6.22,6.25,6.21,6.24,88000.0,5.683,5.7104,5.6738,5.7012,88000.0
2013-03-22 10:00:00,6.23,6.26,6.23,6.24,60000.0,5.6921,5.7195,5.6921,5.7012,60000.0
2013-03-22 10:30:00,6.24,6.25,6.22,6.23,38500.0,5.7012,5.7104,5.683,5.6921,38500.0
2013-03-22 11:00:00,6.24,6.25,6.23,6.24,38500.0,5.7012,5.7104,5.6921,5.7012,38500.0
2013-03-22 11:30:00,6.23,6.24,6.22,6.23,48000.0,5.6921,5.7012,5.683,5.6921,48000.0
2013-03-22 12:00:00,6.23,6.23,6.21,6.23,91000.0,5.6921,5.6921,5.6738,5.6921,91000.0
2013-03-22 12:30:00,6.23,6.24,6.23,6.24,33000.0,5.6921,5.7012,5.6921,5.7012,33000.0
2013-03-22 13:00:00,6.23,6.24,6.23,6.24,71000.0,5.6921,5.7012,5.6921,5.7012,71000.0
2013-03-22 13:30:00,6.25,6.25,6.23,6.24,38000.0,5.7104,5.7104,5.6921,5.7012,38000.0
2013-03-22 14:00:00,6.25,6.25,6.24,6.24,60000.0,5.7104,5.7104,5.7012,5.7012,60000.0
2013-03-22 14:30:00,6.24,6.25,6.23,6.24,35500.0,5.7012,5.7104,5.6921,5.7012,35500.0
2013-03-22 15:00:00,6.24,6.26,6.24,6.25,54500.0,5.7012,5.7195,5.7012,5.7104,54500.0
2013-03-22 15:30:00,6.25,6.26,6.24,6.25,98000.0,5.7104,5.7195,5.7012,5.7104,98000.0
2013-03-25 09:30:00,6.28,6.28,6.21,6.23,96500.0,5.7378,5.7378,5.6738,5.6921,96500.0
2013-03-25 10:00:00,6.24,6.25,6.18,6.19,100500.0,5.7012,5.7104,5.6464,5.6556,100500.0
2013-03-25 10:30:00,6.18,6.19,6.14,6.14,49500.0,5.6464,5.6556,5.6099,5.6099,49500.0
2013-03-25 11:00:00,6.13,6.14,6.12,6.14,45000.0,5.6007,5.6099,5.5916,5.6099,45000.0
2013-03-25 11:30:00,6.14,6.16,6.12,6.15,55000.0,5.6099,5.6282,5.5916,5.619,55000.0
2013-03-25 12:00:00,6.14,6.19,6.14,6.18,125500.0,5.6099,5.6556,5.6099,5.6464,125500.0
2013-03-25 12:30:00,6.18,6.19,6.17,6.17,28500.0,5.6464,5.6556,5.6373,5.6373,28500.0
2013-03-25 13:00:00,6.17,6.17,6.15,6.16,62000.0,5.6373,5.6373,5.619,5.6282,62000.0
2013-03-25 13:30:00,6.16,6.2,6.15,6.19,71000.0,5.6282,5.6647,5.619,5.6556,71000.0
2013-03-25 14:00:00,6.2,6.22,6.19,6.19,49000.0,5.6647,5.683,5.6556,5.6556,49000.0
2013-03-25 14:30:00,6.19,6.2,6.18,6.19,45500.0,5.6556,5.6647,5.6464,5.6556,45500.0
2013-03-25 15:00:00,6.19,6.19,6.17,6.18,62500.0,5.6556,5.6556,5.6373,5.6464,62500.0
2013-03-25 15:30:00,6.18,6.2,6.18,6.19,265000.0,5.6464,5.6647,5.6464,5.6556,265000.0
2013-03-26 09:30:00,6.24,6.24,6.15,6.17,124000.0,5.7012,5.7012,5.619,5.6373,124000.0
2013-03-26 10:00:00,6.16,6.18,6.16,6.17,41000.0,5.6282,5.6464,5.6282,5.6373,41000.0
2013-03-26 10:30:00,6.18,6.18,6.15,6.16,22000.0,5.6464,5.6464,5.619,5.6282,22000.0
2013-03-26 11:00:00,6.15,6.16,6.14,6.14,17500.0,5.619,5.6282,5.6099,5.6099,17500.0
2013-03-26 11:30:00,6.15,6.15,6.14,6.14,25500.0,5.619,5.619,5.6099,5.6099,25500.0
2013-03-26 12:00:00,6.14,6.15,6.13,6.14,44500.0,5.6099,5.619,5.6007,5.6099,44500.0
2013-03-26 12:30:00,6.14,6.14,6.13,6.13,33000.0,5.6099,5.6099,5.6007,5.6007,33000.0
2013-03-26 13:00:00,6.13,6.13,6.12,6.13,50000.0,5.6007,5.6007,5.5916,5.6007,50000.0
2013-03-26 13:30:00,6.13,6.13,6.12,6.12,43500.0,5.6007,5.6007,5.5916,5.5916,43500.0
2013-03-26 14:00:00,6.13,6.18,6.11,6.13,189500.0,5.6007,5.6464,5.5825,5.6007,189500.0
2013-03-26 14:30:00,6.13,6.13,6.11,6.11,65000.0,5.6007,5.6007,5.5825,5.5825,65000.0
2013-03-26 15:00:00,6.11,6.12,6.1,6.1,138500.0,5.5825,5.5916,5.5733,5.5733,138500.0
2013-03-26 15:30:00,6.1,6.12,6.1,6.12,470500.0,5.5733,5.5916,5.5733,5.5916,470500.0
2013-03-27 09:30:00,6.07,6.07,6.01,6.03,92500.0,5.5459,5.5459,5.4911,5.5094,92500.0
2013-03-27 10:00:00,6.03,6.04,6.02,6.04,36500.0,5.5094,5.5185,5.5002,5.5185,36500.0
2013-03-27 10:30:00,6.04,6.06,6.03,6.04,71000.0,5.5185,5.5368,5.5094,5.5185,71000.0
2013-03-27 11:00:00,6.05,6.08,6.05,6.06,46500.0,5.5277,5.5551,5.5277,5.5368,46500.0
2013-03-27 11:30:00,6.06,6.08,6.06,6.06,51500.0,5.5368,5.5551,5.5368,5.5368,51500.0
2013-03-27 12:00:00,6.07,6.07,6.05,6.05,75500.0,5.5459,5.5459,5.5277,5.5277,75500.0
2013-03-27 12:30:00,6.06,6.08,6.05,6.07,45000.0,5.5368,5.5551,5.5277,5.5459,45000.0
2013-03-27 13:00:00,6.08,6.08,6.05,6.07,104000.0,5.5551,5.5551,5.5277,5.5459,104000.0
2013-03-27 13:30:00,6.07,6.1,6.05,6.1,318000.0,5.5459,5.5733,5.5277,5.5733,318000.0
2013-03-27 14:00:00,6.11,6.11,6.09,6.1,28500.0,5.5825,5.5825,5.5642,5.5733,28500.0
2013-03-27 14:30:00,6.1,6.1,6.09,6.09,44000.0,5.5733,5.5733,5.5642,5.5642,44000.0
2013-03-27 15:00:00,6.1,6.1,6.08,6.09,120500.0,5.5733,5.5733,5.5551,5.5642,120500.0
2013-03-27 15:30:00,6.09,6.09,6.06,6.09,475000.0,5.5642,5.5642,5.5368,5.5642,475000.0
2013-03-28 09:30:00,6.12,6.13,6.09,6.1,136000.0,5.5916,5.6007,5.5642,5.5733,136000.0
2013-03-28 10:00:00,6.09,6.11,6.09,6.09,110500.0,5.5642,5.5825,5.5642,5.5642,110500.0
2013-03-28 10:30:00,6.11,6.12,6.1,6.12,39500.0,5.5825,5.5916,5.5733,5.5916,39500.0
2013-03-28 11:00:00,6.12,6.12,6.1,6.1,82500.0,5.5916,5.5916,5.5733,5.5733,82500.0
2013-03-28 11:30:00,6.1,6.11,6.09,6.1,30000.0,5.5733,5.5825,5.5642,5.5733,30000.0
2013-03-28 12:00:00,6.1,6.1,6.08,6.09,35000.0,5.5733,5.5733,5.5551,5.5642,35000.0
2013-03-28 12:30:00,6.09,6.11,6.09,6.1,41000.0,5.5642,5.5825,5.5642,5.5733,41000.0
2013-03-28 13:00:00,6.1,6.12,6.09,6.11,112500.0,5.5733,5.5916,5.5642,5.5825,112500.0
2013-03-28 13:30:00,6.11,6.12,6.1,6.11,111500.0,5.5825,5.5916,5.5733,5.5825,111500.0
2013-03-28 14:00:00,6.11,6.11,6.09,6.1,59500.0,5.5825,5.5825,5.5642,5.5733,59500.0
2013-03-28 14:30:00,6.1,6.11,6.1,6.11,49000.0,5.5733,5.5825,5.5733,5.5825,49000.0
2013-03-28 15:00:00,6.11,6.12,6.1,6.11,97500.0,5.5825,5.5916,5.5733,5.5825,97500.0
2013-03-28 15:30:00,6.12,6.12,6.1,6.1,338500.0,5.5916,5.5916,5.5733,5.5733,338500.0
2013-04-01 09:30:00,6.11,6.11,6.07,6.08,66500.0,5.5825,5.5825,5.5459,5.5551,66500.0
2013-04-01 10:00:00,6.07,6.07,6.04,6.05,79000.0,5.5459,5.5459,5.5185,5.5277,79000.0
2013-04-01 10:30:00,6.06,6.06,6.0,6.0,111500.0,5.5368,5.5368,5.482,5.482,111500.0
2013-04-01 11:00:00,6.0,6.01,5.98,5.99,122500.0,5.482,5.4911,5.4637,5.4728,122500.0
2013-04-01 11:30:00,5.99,5.99,5.96,5.96,84500.0,5.4728,5.4728,5.4454,5.4454,84500.0
2013-04-01 12:00:00,5.96,5.96,5.94,5.94,69500.0,5.4454,5.4454,5.4271,5.4271,69500.0
2013-04-01 12:30:00,5.95,5.97,5.94,5.97,42000.0,5.4363,5.4546,5.4271,5.4546,42000.0
2013-04-01 13:00:00,5.96,5.97,5.96,5.97,47000.0,5.4454,5.4546,5.4454,5.4546,47000.0
2013-04-01 13:30:00,5.97,5.97,5.95,5.95,82000.0,5.4546,5.4546,5.4363,5.4363,82000.0
2013-04-01 14:00:00,5.96,5.97,5.95,5.97,102500.0,5.4454,5.4546,5.4363,5.4546,102500.0
2013-04-01 14:30:00,5.96,5.97,5.95,5.95,78000.0,5.4454,5.4546,5.4363,5.4363,78000.0
2013-04-01 15:00:00,5.95,5.96,5.93,5.94,99000.0,5.4363,5.4454,5.418,5.4271,99000.0
2013-04-01 15:30:00,5.94,5.97,5.94,5.97,259000.0,5.4271,5.4546,5.4271,5.4546,259000.0
2013-04-02 09:30:00,6.01,6.06,5.95,5.99,64500.0,5.4911,5.5368,5.4363,5.4728,64500.0
2013-04-02 10:00:00,5.99,6.0,5.95,5.98,158500.0,5.4728,5.482,5.4363,5.4637,158500.0
2013-04-02 10:30:00,5.98,5.99,5.96,5.99,39000.0,5.4637,5.4728,5.4454,5.4728,39000.0
2013-04-02 11:00:00,5.99,5.99,5.97,5.98,35500.0,5.4728,5.4728,5.4546,5.4637,35500.0
2013-04-02 11:30:00,5.99,5.99,5.95,5.95,30500.0,5.4728,5.4728,5.4363,5.4363,30500.0
2013-04-02 12:00:00,5.95,5.98,5.95,5.96,37000.0,5.4363,5.4637,5.4363,5.4454,37000.0
2013-04-02 12:30:00,5.96,5.96,5.95,5.95,23000.0,5.4454,5.4454,5.4363,5.4363,23000.0
2013-04-02 13:00:00,5.95,5.96,5.94,5.95,21000.0,5.4363,5.4454,5.4271,5.4363,21000.0
2013-04-02 13:30:00,5.94,5.95,5.94,5.94,25500.0,5.4271,5.4363,5.4271,5.4271,25500.0
2013-04-02 14:00:00,5.95,5.95,5.93,5.93,33000.0,5.4363,5.4363,5.418,5.418,33000.0
2013-04-02 14:30:00,5.93,5.93,5.88,5.89,131500.0,5.418,5.418,5.3723,5.3815,131500.0
2013-04-02 15:00:00,5.89,5.89,5.86,5.87,160000.0,5.3815,5.3815,5.3541,5.3632,160000.0
2013-04-02 15:30:00,5.87,5.88,5.85,5.85,389000.0,5.3632,5.3723,5.3449,5.3449,389000.0
2013-04-03 09:30:00,5.87,5.89,5.85,5.86,52000.0,5.3632,5.3815,5.3449,5.3541,52000.0
2013-04-03 10:00:00,5.85,5.86,5.8,5.81,66500.0,5.3449,5.3541,5.2992,5.3084,66500.0
2013-04-03 10:30:00,5.81,5.82,5.79,5.79,52500.0,5.3084,5.3175,5.2901,5.2901,52500.0
2013-04-03 11:00:00,5.8,5.8,5.77,5.79,39000.0,5.2992,5.2992,5.2718,5.2901,39000.0
2013-04-03 11:30:00,5.8,5.81,5.79,5.8,56500.0,5.2992,5.3084,5.2901,5.2992,56500.0
2013-04-03 12:00:00,5.8,5.8,5.79,5.8,36000.0,5.2992,5.2992,5.2901,5.2992,36000.0
2013-04-03 12:30:00,5.8,5.8,5.77,5.78,70000.0,5.2992,5.2992,5.2718,5.281,70000.0
2013-04-03 13:00:00,5.78,5.8,5.77,5.77,78000.0,5.281,5.2992,5.2718,5.2718,78000.0
2013-04-03 13:30:00,5.77,5.78,5.74,5.74,49000.0,5.2718,5.281,5.2444,5.2444,49000.0
2013-04-03 14:00:00,5.74,5.75,5.73,5.73,99000.0,5.2444,5.2536,5.2353,5.2353,99000.0
2013-04-03 14:30:00,5.74,5.74,5.73,5.74,77500.0,5.2444,5.2444,5.2353,5.2444,77500.0
2013-04-03 15:00:00,5.74,5.75,5.73,5.75,208000.0,5.2444,5.2536,5.2353,5.2536,208000.0
2013-04-03 15:30:00,5.74,5.76,5.73,5.74,433500.0,5.2444,5.2627,5.2353,5.2444,433500.0
2013-04-04 09:30:00,5.75,5.77,5.73,5.76,56500.0,5.2536,5.2718,5.2353,5.2627,56500.0
2013-04-04 10:00:00,5.76,5.77,5.74,5.75,180000.0,5.2627,5.2718,5.2444,5.2536,180000.0
2013-04-04 10:30:00,5.76,5.79,5.75,5.77,162500.0,5.2627,5.2901,5.2536,5.2718,162500.0
2013-04-04 11:00:00,5.76,5.79,5.76,5.79,47500.0,5.2627,5.2901,5.2627,5.2901,47500.0
2013-04-04 11:30:00,5.79,5.79,5.77,5.77,36000.0,5.2901,5.2901,5.2718,5.2718,36000.0
2013-04-04 12:00:00,5.78,5.78,5.76,5.76,30000.0,5.281,5.281,5.2627,5.2627,30000.0
2013-04-04 12:30:00,5.77,5.79,5.77,5.78,81500.0,5.2718,5.2901,5.2718,5.281,81500.0
2013-04-04 13:00:00,5.78,5.78,5.77,5.77,35500.0,5.281,5.281,5.2718,5.2718,35500.0
2013-04-04 13:30:00,5.77,5.79,5.77,5.78,96000.0,5.2718,5.2901,5.2718,5.281,96000.0
2013-04-04 14:00:00,5.78,5.79,5.77,5.78,58500.0,5.281,5.2901,5.2718,5.281,58500.0
2013-04-04 14:30:00,5.78,5.78,5.76,5.77,52500.0,5.281,5.281,5.2627,5.2718,52500.0
2013-04-04 15:00:00,5.77,5.78,5.77,5.77,101500.0,5.2718,5.281,5.2718,5.2718,101500.0
2013-04-04 15:30:00,5.77,5.78,5.75,5.75,301500.0,5.2718,5.281,5.2536,5.2536,301500.0
2013-04-05 09:30:00,5.65,5.69,5.64,5.68,181500.0,5.1622,5.1987,5.1531,5.1896,181500.0
2013-04-05 10:00:00,5.67,5.68,5.65,5.68,54500.0,5.1805,5.1896,5.1622,5.1896,54500.0
2013-04-05 10:30:00,5.68,5.68,5.65,5.65,115500.0,5.1896,5.1896,5.1622,5.1622,115500.0
2013-04-05 11:00:00,5.66,5.68,5.66,5.67,59000.0,5.1713,5.1896,5.1713,5.1805,59000.0
2013-04-05 11:30:00,5.67,5.67,5.65,5.66,50500.0,5.1805,5.1805,5.1622,5.1713,50500.0
2013-04-05 12:00:00,5.65,5.67,5.65,5.66,29000.0,5.1622,5.1805,5.1622,5.1713,29000.0
2013-04-05 12:30:00,5.66,5.67,5.64,5.64,56000.0,5.1713,5.1805,5.1531,5.1531,56000.0
2013-04-05 13:00:00,5.64,5.67,5.64,5.66,47500.0,5.1531,5.1805,5.1531,5.1713,47500.0
2013-04-05 13:30:00,5.66,5.66,5.64,5.65,59000.0,5.1713,5.1713,5.1531,5.1622,59000.0
2013-04-05 14:00:00,5.65,5.65,5.64,5.64,37500.0,5.1622,5.1622,5.1531,5.1531,37500.0
2013-04-05 14:30:00,5.64,5.65,5.63,5.64,83000.0,5.1531,5.1622,5.1439,5.1531,83000.0
2013-04-05 15:00:00,5.64,5.64,5.62,5.62,92500.0,5.1531,5.1531,5.1348,5.1348,92500.0
2013-04-05 15:30:00,5.62,5.65,5.62,5.64,259000.0,5.1348,5.1622,5.1348,5.1531,259000.0
2013-04-08 09:30:00,5.67,5.68,5.63,5.65,103500.0,5.1805,5.1896,5.1439,5.1622,103500.0
2013-04-08 10:00:00,5.65,5.66,5.63,5.65,193500.0,5.1622,5.1713,5.1439,5.1622,193500.0
2013-04-08 10:30:00,5.66,5.66,5.63,5.63,64500.0,5.1713,5.1713,5.1439,5.1439,64500.0
2013-04-08 11:00:00,5.64,5.65,5.63,5.64,78000.0,5.1531,5.1622,5.1439,5.1531,78000.0
2013-04-08 11:30:00,5.64,5.65,5.64,5.64,159500.0,5.1531,5.1622,5.1531,5.1531,159500.0
2013-04-08 12:00:00,5.64,5.65,5.64,5.65,87000.0,5.1531,5.1622,5.1531,5.1622,87000.0
2013-04-08 12:30:00,5.64,5.65,5.64,5.64,153500.0,5.1531,5.1622,5.1531,5.1531,153500.0
2013-04-08 13:00:00,5.64,5.65,5.64,5.64,81500.0,5.1531,5.1622,5.1531,5.1531,81500.0
2013-04-08 13:30:00,5.65,5.65,5.64,5.65,342000.0,5.1622,5.1622,5.1531,5.1622,342000.0
2013-04-08 14:00:00,5.65,5.67,5.64,5.67,70500.0,5.1622,5.1805,5.1531,5.1805,70500.0
2013-04-08 14:30:00,5.66,5.67,5.65,5.66,144000.0,5.1713,5.1805,5.1622,5.1713,144000.0
2013-04-08 15:00:00,5.66,5.67,5.65,5.67,118000.0,5.1713,5.1805,5.1622,5.1805,118000.0
2013-04-08 15:30:00,5.66,5.68,5.66,5.67,366000.0,5.1713,5.1896,5.1713,5.1805,366000.0
2013-04-09 09:30:00,5.41,5.42,5.3,5.34,1454000.0,4.9429,4.952,4.8424,4.879,1454000.0
2013-04-09 10:00:00,5.34,5.35,5.32,5.35,885000.0,4.879,4.8881,4.8607,4.8881,885000.0
2013-04-09 10:30:00,5.35,5.35,5.27,5.3,902500.0,4.8881,4.8881,4.815,4.8424,902500.0
2013-04-09 11:00:00,5.3,5.32,5.24,5.26,348000.0,4.8424,4.8607,4.7876,4.8059,348000.0
2013-04-09 11:30:00,5.26,5.3,5.26,5.28,544500.0,4.8059,4.8424,4.8059,4.8241,544500.0
2013-04-09 12:00:00,5.28,5.3,5.27,5.3,288000.0,4.8241,4.8424,4.815,4.8424,288000.0
2013-04-09 12:30:00,5.3,5.32,5.29,5.29,186000.0,4.8424,4.8607,4.8333,4.8333,186000.0
2013-04-09 13:00:00,5.29,5.31,5.28,5.31,187000.0,4.8333,4.8515,4.8241,4.8515,187000.0
2013-04-09 13:30:00,5.32,5.32,5.3,5.3,267500.0,4.8607,4.8607,4.8424,4.8424,267500.0
2013-04-09 14:00:00,5.3,5.31,5.29,5.3,180000.0,4.8424,4.8515,4.8333,4.8424,180000.0
2013-04-09 14:30:00,5.3,5.31,5.28,5.29,178000.0,4.8424,4.8515,4.8241,4.8333,178000.0
2013-04-09 15:00:00,5.3,5.3,5.21,5.22,592500.0,4.8424,4.8424,4.7602,4.7693,592500.0
2013-04-09 15:30:00,5.22,5.26,5.21,5.21,1128000.0,4.7693,4.8059,4.7602,4.7602,1128000.0
2013-04-10 09:30:00,5.2,5.21,5.18,5.18,406000.0,4.751,4.7602,4.7328,4.7328,406000.0
2013-04-10 10:00:00,5.19,5.22,5.19,5.2,272000.0,4.7419,4.7693,4.7419,4.751,272000.0
2013-04-10 10:30:00,5.2,5.25,5.2,5.25,502000.0,4.751,4.7967,4.751,4.7967,502000.0
2013-04-10 11:00:00,5.25,5.29,5.25,5.29,234000.0,4.7967,4.8333,4.7967,4.8333,234000.0
2013-04-10 11:30:00,5.29,5.29,5.26,5.27,167000.0,4.8333,4.8333,4.8059,4.815,167000.0
2013-04-10 12:00:00,5.27,5.27,5.22,5.22,272500.0,4.815,4.815,4.7693,4.7693,272500.0
2013-04-10 12:30:00,5.23,5.28,5.23,5.26,139000.0,4.7784,4.8241,4.7784,4.8059,139000.0
2013-04-10 13:00:00,5.26,5.27,5.25,5.27,211500.0,4.8059,4.815,4.7967,4.815,211500.0
2013-04-10 13:30:00,5.27,5.27,5.25,5.27,324000.0,4.815,4.815,4.7967,4.815,324000.0
2013-04-10 14:00:00,5.27,5.28,5.24,5.25,386000.0,4.815,4.8241,4.7876,4.7967,386000.0
2013-04-10 14:30:00,5.25,5.25,5.21,5.22,348000.0,4.7967,4.7967,4.7602,4.7693,348000.0
2013-04-10 15:00:00,5.22,5.23,5.2,5.22,472500.0,4.7693,4.7784,4.751,4.7693,472500.0
2013-04-10 15:30:00,5.22,5.24,5.21,5.23,770500.0,4.7693,4.7876,4.7602,4.7784,770500.0
2013-04-11 09:30:00,5.21,5.23,5.19,5.2,163500.0,4.7602,4.7784,4.7419,4.751,163500.0
2013-04-11 10:00:00,5.21,5.22,5.19,5.2,174000.0,4.7602,4.7693,4.7419,4.751,174000.0
2013-04-11 10:30:00,5.2,5.2,5.17,5.17,307500.0,4.751,4.751,4.7236,4.7236,307500.0
2013-04-11 11:00:00,5.17,5.21,5.17,5.19,352000.0,4.7236,4.7602,4.7236,4.7419,352000.0
2013-04-11 11:30:00,5.2,5.2,5.19,5.2,209000.0,4.751,4.751,4.7419,4.751,209000.0
2013-04-11 12:00:00,5.2,5.21,5.19,5.2,177000.0,4.751,4.7602,4.7419,4.751,177000.0
2013-04-11 12:30:00,5.2,5.2,5.19,5.2,141500.0,4.751,4.751,4.7419,4.751,141500.0
2013-04-11 13:00:00,5.2,5.2,5.19,5.2,301500.0,4.751,4.751,4.7419,4.751,301500.0
2013-04-11 13:30:00,5.2,5.2,5.2,5.2,162500.0,4.751,4.751,4.751,4.751,162500.0
2013-04-11 14:00:00,5.2,5.2,5.18,5.19,163500.0,4.751,4.751,4.7328,4.7419,163500.0
2013-04-11 14:30:00,5.19,5.2,5.18,5.19,166500.0,4.7419,4.751,4.7328,4.7419,166500.0
2013-04-11 15:00:00,5.19,5.2,5.18,5.19,352000.0,4.7419,4.751,4.7328,4.7419,352000.0
2013-04-11 15:30:00,5.19,5.2,5.18,5.2,608000.0,4.7419,4.751,4.7328,4.751,608000.0
2013-04-12 09:30:00,5.19,5.2,5.16,5.17,183500.0,4.7419,4.751,4.7145,4.7236,183500.0
2013-04-12 10:00:00,5.17,5.18,5.14,5.14,211000.0,4.7236,4.7328,4.6962,4.6962,211000.0
2013-04-12 10:30:00,5.14,5.16,5.08,5.1,309000.0,4.6962,4.7145,4.6414,4.6597,309000.0
2013-04-12 11:00:00,5.1,5.1,5.09,5.1,160500.0,4.6597,4.6597,4.6505,4.6597,160500.0
2013-04-12 11:30:00,5.1,5.11,5.07,5.07,222500.0,4.6597,4.6688,4.6323,4.6323,222500.0
2013-04-12 12:00:00,5.08,5.08,5.03,5.03,295500.0,4.6414,4.6414,4.5957,4.5957,295500.0
2013-04-12 12:30:00,5.03,5.05,5.03,5.04,181000.0,4.5957,4.614,4.5957,4.6049,181000.0
2013-04-12 13:00:00,5.04,5.05,5.04,5.04,216500.0,4.6049,4.614,4.6049,4.6049,216500.0
2013-04-12 13:30:00,5.04,5.05,5.03,5.03,180000.0,4.6049,4.614,4.5957,4.5957,180000.0
2013-04-12 14:00:00,5.03,5.04,5.02,5.03,149000.0,4.5957,4.6049,4.5866,4.5957,149000.0
2013-04-12 14:30:00,5.03,5.07,5.03,5.07,209000.0,4.5957,4.6323,4.5957,4.6323,209000.0
2013-04-12 15:00:00,5.07,5.09,5.06,5.09,170000.0,4.6323,4.6505,4.6231,4.6505,170000.0
2013-04-12 15:30:00,5.09,5.1,5.07,5.09,535500.0,4.6505,4.6597,4.6323,4.6505,535500.0
2013-04-15 09:30:00,5.05,5.1,5.04,5.06,285000.0,4.614,4.6597,4.6049,4.6231,285000.0
2013-04-15 10:00:00,5.06,5.06,5.02,5.03,446000.0,4.6231,4.6231,4.5866,4.5957,446000.0
2013-04-15 10:30:00,5.03,5.04,5.03,5.04,103000.0,4.5957,4.6049,4.5957,4.6049,103000.0
2013-04-15 11:00:00,5.04,5.04,5.02,5.03,45500.0,4.6049,4.6049,4.5866,4.5957,45500.0
2013-04-15 11:30:00,5.04,5.04,5.02,5.03,129500.0,4.6049,4.6049,4.5866,4.5957,129500.0
2013-04-15 12:00:00,5.03,5.03,5.01,5.02,241500.0,4.5957,4.5957,4.5774,4.5866,241500.0
2013-04-15 12:30:00,5.02,5.02,5.01,5.02,100000.0,4.5866,4.5866,4.5774,4.5866,100000.0
2013-04-15 13:00:00,5.02,5.03,5.02,5.02,180000.0,4.5866,4.5957,4.5866,4.5866,180000.0
2013-04-15 13:30:00,5.02,5.03,5.02,5.02,122000.0,4.5866,4.5957,4.5866,4.5866,122000.0
2013-04-15 14:00:00,5.02,5.02,4.99,5.0,265000.0,4.5866,4.5866,4.5592,4.5683,265000.0
2013-04-15 14:30:00,5.0,5.02,4.98,4.99,180000.0,4.5683,4.5866,4.55,4.5592,180000.0
2013-04-15 15:00:00,4.99,4.99,4.96,4.98,385500.0,4.5592,4.5592,4.5318,4.55,385500.0
2013-04-15 15:30:00,4.98,5.01,4.97,4.99,613000.0,4.55,4.5774,4.5409,4.5592,613000.0
2013-04-16 09:30:00,5.0,5.06,4.98,5.06,509500.0,4.5683,4.6231,4.55,4.6231,509500.0
2013-04-16 10:00:00,5.05,5.08,5.03,5.05,402000.0,4.614,4.6414,4.5957,4.614,402000.0
2013-04-16 10:30:00,5.05,5.06,5.03,5.05,272500.0,4.614,4.6231,4.5957,4.614,272500.0
2013-04-16 11:00:00,5.05,5.09,5.05,5.08,184500.0,4.614,4.6505,4.614,4.6414,184500.0
2013-04-16 11:30:00,5.09,5.1,5.08,5.1,281000.0,4.6505,4.6597,4.6414,4.6597,281000.0
2013-04-16 12:00:00,5.1,5.14,5.1,5.1,383500.0,4.6597,4.6962,4.6597,4.6597,383500.0
2013-04-16 12:30:00,5.1,5.1,5.08,5.08,235500.0,4.6597,4.6597,4.6414,4.6414,235500.0
2013-04-16 13:00:00,5.08,5.09,5.08,5.08,226500.0,4.6414,4.6505,4.6414,4.6414,226500.0
2013-04-16 13:30:00,5.08,5.08,5.07,5.08,363500.0,4.6414,4.6414,4.6323,4.6414,363500.0
2013-04-16 14:00:00,5.08,5.09,5.07,5.08,378500.0,4.6414,4.6505,4.6323,4.6414,378500.0
2013-04-16 14:30:00,5.07,5.09,5.07,5.08,239500.0,4.6323,4.6505,4.6323,4.6414,239500.0
2013-04-16 15:00:00,5.09,5.09,5.08,5.08,161500.0,4.6505,4.6505,4.6414,4.6414,161500.0
2013-04-16 15:30:00,5.08,5.1,5.08,5.08,636000.0,4.6414,4.6597,4.6414,4.6414,636000.0
2013-04-17 09:30:00,5.06,5.08,5.01,5.01,239000.0,4.6231,4.6414,4.5774,4.5774,239000.0
2013-04-17 10:00:00,5.02,5.03,4.97,4.97,110000.0,4.5866,4.5957,4.5409,4.5409,110000.0
2013-04-17 10:30:00,4.98,4.99,4.94,4.95,190500.0,4.55,4.5592,4.5135,4.5226,190500.0
2013-04-17 11:00:00,4.95,4.98,4.95,4.97,95000.0,4.5226,4.55,4.5226,4.5409,95000.0
2013-04-17 11:30:00,4.97,4.99,4.96,4.97,108000.0,4.5409,4.5592,4.5318,4.5409,108000.0
2013-04-17 12:00:00,4.98,4.98,4.95,4.95,72000.0,4.55,4.55,4.5226,4.5226,72000.0
2013-04-17 12:30:00,4.95,4.96,4.94,4.96,60500.0,4.5226,4.5318,4.5135,4.5318,60500.0
2013-04-17 13:00:00,4.96,4.97,4.96,4.97,99000.0,4.5318,4.5409,4.5318,4.5409,99000.0
2013-04-17 13:30:00,4.97,4.97,4.96,4.96,107000.0,4.5409,4.5409,4.5318,4.5318,107000.0
2013-04-17 14:00:00,4.96,4.98,4.96,4.97,95500.0,4.5318,4.55,4.5318,4.5409,95500.0
2013-04-17 14:30:00,4.97,4.97,4.96,4.97,132500.0,4.5409,4.5409,4.5318,4.5409,132500.0
2013-04-17 15:00:00,4.97,4.99,4.97,4.98,169500.0,4.5409,4.5592,4.5409,4.55,169500.0
2013-04-17 15:30:00,4.98,4.99,4.96,4.97,304500.0,4.55,4.5592,4.5318,4.5409,304500.0
2013-04-18 09:30:00,4.99,5.03,4.94,4.96,177000.0,4.5592,4.5957,4.5135,4.5318,177000.0
2013-04-18 10:00:00,4.96,4.97,4.94,4.94,270000.0,4.5318,4.5409,4.5135,4.5135,270000.0
2013-04-18 10:30:00,4.95,4.97,4.95,4.97,46000.0,4.5226,4.5409,4.5226,4.5409,46000.0
2013-04-18 11:00:00,4.95,4.96,4.93,4.93,90000.0,4.5226,4.5318,4.5044,4.5044,90000.0
2013-04-18 11:30:00,4.94,4.95,4.93,4.94,164500.0,4.5135,4.5226,4.5044,4.5135,164500.0
2013-04-18 12:00:00,4.94,4.94,4.93,4.94,35000.0,4.5135,4.5135,4.5044,4.5135,35000.0
2013-04-18 12:30:00,4.94,4.94,4.93,4.94,109000.0,4.5135,4.5135,4.5044,4.5135,109000.0
2013-04-18 13:00:00,4.94,4.94,4.93,4.94,125000.0,4.5135,4.5135,4.5044,4.5135,125000.0
2013-04-18 13:30:00,4.94,4.94,4.93,4.93,72500.0,4.5135,4.5135,4.5044,4.5044,72500.0
2013-04-18 14:00:00,4.93,4.93,4.89,4.9,152500.0,4.5044,4.5044,4.4678,4.4769,152500.0
2013-04-18 14:30:00,4.9,4.9,4.87,4.88,123000.0,4.4769,4.4769,4.4495,4.4587,123000.0
2013-04-18 15:00:00,4.88,4.88,4.87,4.87,185500.0,4.4587,4.4587,4.4495,4.4495,185500.0
2013-04-18 15:30:00,4.87,4.89,4.87,4.89,444500.0,4.4495,4.4678,4.4495,4.4678,444500.0
2013-04-19 09:30:00,4.92,4.97,4.89,4.89,256500.0,4.4952,4.5409,4.4678,4.4678,256500.0
2013-04-19 10:00:00,4.91,4.92,4.9,4.9,196000.0,4.4861,4.4952,4.4769,4.4769,196000.0
2013-04-19 10:30:00,4.91,4.92,4.9,4.92,495000.0,4.4861,4.4952,4.4769,4.4952,495000.0
2013-04-19 11:00:00,4.92,4.96,4.92,4.96,119500.0,4.4952,4.5318,4.4952,4.5318,119500.0
2013-04-19 11:30:00,4.96,4.96,4.94,4.94,117000.0,4.5318,4.5318,4.5135,4.5135,117000.0
2013-04-19 12:00:00,4.94,4.95,4.93,4.94,89000.0,4.5135,4.5226,4.5044,4.5135,89000.0
2013-04-19 12:30:00,4.94,4.94,4.92,4.93,151500.0,4.5135,4.5135,4.4952,4.5044,151500.0
2013-04-19 13:00:00,4.93,4.93,4.91,4.93,32500.0,4.5044,4.5044,4.4861,4.5044,32500.0
2013-04-19 13:30:00,4.93,4.93,4.92,4.92,15500.0,4.5044,4.5044,4.4952,4.4952,15500.0
2013-04-19 14:00:00,4.93,4.93,4.92,4.92,58500.0,4.5044,4.5044,4.4952,4.4952,58500.0
2013-04-19 14:30:00,4.92,4.92,4.89,4.89,107500.0,4.4952,4.4952,4.4678,4.4678,107500.0
2013-04-19 15:00:00,4.89,4.9,4.89,4.9,120500.0,4.4678,4.4769,4.4678,4.4769,120500.0
2013-04-19 15:30:00,4.9,4.9,4.88,4.89,414500.0,4.4769,4.4769,4.4587,4.4678,414500.0
2013-04-22 09:30:00,4.91,4.96,4.85,4.87,241000.0,4.4861,4.5318,4.4313,4.4495,241000.0
2013-04-22 10:00:00,4.87,4.87,4.83,4.84,135500.0,4.4495,4.4495,4.413,4.4221,135500.0
2013-04-22 10:30:00,4.85,4.88,4.84,4.87,142500.0,4.4313,4.4587,4.4221,4.4495,142500.0
2013-04-22 11:00:00,4.88,4.88,4.85,4.85,105000.0,4.4587,4.4587,4.4313,4.4313,105000.0
2013-04-22 11:30:00,4.85,4.87,4.85,4.87,86000.0,4.4313,4.4495,4.4313,4.4495,86000.0
2013-04-22 12:00:00,4.87,4.9,4.87,4.9,129500.0,4.4495,4.4769,4.4495,4.4769,129500.0
2013-04-22 12:30:00,4.9,4.93,4.89,4.92,169500.0,4.4769,4.5044,4.4678,4.4952,169500.0
2013-04-22 13:00:00,4.92,4.93,4.91,4.91,78500.0,4.4952,4.5044,4.4861,4.4861,78500.0
2013-04-22 13:30:00,4.91,4.94,4.91,4.93,137500.0,4.4861,4.5135,4.4861,4.5044,137500.0
2013-04-22 14:00:00,4.93,4.97,4.93,4.96,87000.0,4.5044,4.5409,4.5044,4.5318,87000.0
2013-04-22 14:30:00,4.96,4.97,4.95,4.97,196500.0,4.5318,4.5409,4.5226,4.5409,196500.0
2013-04-22 15:00:00,4.97,5.01,4.97,5.0,417000.0,4.5409,4.5774,4.5409,4.5683,417000.0
2013-04-22 15:30:00,5.0,5.01,4.99,5.0,786000.0,4.5683,4.5774,4.5592,4.5683,786000.0
2013-04-23 09:30:00,4.98,5.08,4.98,5.07,147000.0,4.55,4.6414,4.55,4.6323,147000.0
2013-04-23 10:00:00,5.06,5.1,5.06,5.08,188500.0,4.6231,4.6597,4.6231,4.6414,188500.0
2013-04-23 10:30:00,5.08,5.12,5.07,5.11,191500.0,4.6414,4.6779,4.6323,4.6688,191500.0
2013-04-23 11:00:00,5.11,5.13,5.11,5.12,125500.0,4.6688,4.6871,4.6688,4.6779,125500.0
2013-04-23 11:30:00,5.12,5.13,5.11,5.11,86000.0,4.6779,4.6871,4.6688,4.6688,86000.0
2013-04-23 12:00:00,5.11,5.11,5.1,5.11,103000.0,4.6688,4.6688,4.6597,4.6688,103000.0
2013-04-23 12:30:00,5.11,5.12,5.1,5.1,113500.0,4.6688,4.6779,4.6597,4.6597,113500.0
2013-04-23 13:00:00,5.1,5.12,5.06,5.11,222500.0,4.6597,4.6779,4.6231,4.6688,222500.0
2013-04-23 13:30:00,5.11,5.11,5.1,5.11,104500.0,4.6688,4.6688,4.6597,4.6688,104500.0
2013-04-23 14:00:00,5.11,5.11,5.09,5.1,164500.0,4.6688,4.6688,4.6505,4.6597,164500.0
2013-04-23 14:30:00,5.09,5.11,5.09,5.1,151000.0,4.6505,4.6688,4.6505,4.6597,151000.0
2013-04-23 15:00:00,5.1,5.11,5.1,5.11,195500.0,4.6597,4.6688,4.6597,4.6688,195500.0
2013-04-23 15:30:00,5.1,5.13,5.1,5.13,417500.0,4.6597,4.6871,4.6597,4.6871,417500.0
2013-04-24 09:30:00,5.13,5.18,5.11,5.16,148500.0,4.6871,4.7328,4.6688,4.7145,148500.0
2013-04-24 10:00:00,5.16,5.16,5.14,5.15,147000.0,4.7145,4.7145,4.6962,4.7054,147000.0
2013-04-24 10:30:00,5.15,5.17,5.15,5.17,56000.0,4.7054,4.7236,4.7054,4.7236,56000.0
2013-04-24 11:00:00,5.17,5.17,5.14,5.16,125500.0,4.7236,4.7236,4.6962,4.7145,125500.0
2013-04-24 11:30:00,5.15,5.16,5.14,5.16,143000.0,4.7054,4.7145,4.6962,4.7145,143000.0
2013-04-24 12:00:00,5.16,5.16,5.14,5.14,48000.0,4.7145,4.7145,4.6962,4.6962,48000.0
2013-04-24 12:30:00,5.15,5.16,5.14,5.15,59500.0,4.7054,4.7145,4.6962,4.7054,59500.0
2013-04-24 13:00:00,5.15,5.16,5.14,5.15,26500.0,4.7054,4.7145,4.6962,4.7054,26500.0
2013-04-24 13:30:00,5.15,5.16,5.15,5.15,48000.0,4.7054,4.7145,4.7054,4.7054,48000.0
2013-04-24 14:00:00,5.15,5.16,5.15,5.15,73500.0,4.7054,4.7145,4.7054,4.7054,73500.0
2013-04-24 14:30:00,5.15,5.16,5.15,5.15,71500.0,4.7054,4.7145,4.7054,4.7054,71500.0
2013-04-24 15:00:00,5.15,5.16,5.15,5.16,81500.0,4.7054,4.7145,4.7054,4.7145,81500.0
2013-04-24 15:30:00,5.16,5.16,5.15,5.16,230000.0,4.7145,4.7145,4.7054,4.7145,230000.0
2013-04-25 09:30:00,5.17,5.23,5.17,5.21,92500.0,4.7236,4.7784,4.7236,4.7602,92500.0
2013-04-25 10:00:00,5.22,5.25,5.2,5.24,140000.0,4.7693,4.7967,4.751,4.7876,140000.0
2013-04-25 10:30:00,5.24,5.24,5.2,5.2,95500.0,4.7876,4.7876,4.751,4.751,95500.0
2013-04-25 11:00:00,5.21,5.22,5.2,5.21,43500.0,4.7602,4.7693,4.751,4.7602,43500.0
2013-04-25 11:30:00,5.21,5.22,5.21,5.21,58500.0,4.7602,4.7693,4.7602,4.7602,58500.0
2013-04-25 12:00:00,5.21,5.23,5.21,5.21,146500.0,4.7602,4.7784,4.7602,4.7602,146500.0
2013-04-25 12:30:00,5.21,5.22,5.21,5.21,36500.0,4.7602,4.7693,4.7602,4.7602,36500.0
2013-04-25 13:00:00,5.21,5.22,5.21,5.22,70000.0,4.7602,4.7693,4.7602,4.7693,70000.0
2013-04-25 13:30:00,5.22,5.22,5.2,5.2,185000.0,4.7693,4.7693,4.751,4.751,185000.0
2013-04-25 14:00:00,5.2,5.2,5.19,5.2,150000.0,4.751,4.751,4.7419,4.751,150000.0
2013-04-25 14:30:00,5.2,5.21,5.19,5.2,94500.0,4.751,4.7602,4.7419,4.751,94500.0
2013-04-25 15:00:00,5.2,5.2,5.2,5.2,253000.0,4.751,4.751,4.751,4.751,253000.0
2013-04-25 15:30:00,5.2,5.2,5.18,5.19,290500.0,4.751,4.751,4.7328,4.7419,290500.0
2013-04-26 09:30:00,5.17,5.18,5.14,5.16,59500.0,4.7236,4.7328,4.6962,4.7145,59500.0
2013-04-26 10:00:00,5.17,5.17,5.13,5.14,45500.0,4.7236,4.7236,4.6871,4.6962,45500.0
2013-04-26 10:30:00,5.15,5.16,5.13,5.14,36000.0,4.7054,4.7145,4.6871,4.6962,36000.0
2013-04-26 11:00:00,5.14,5.15,5.13,5.15,27500.0,4.6962,4.7054,4.6871,4.7054,27500.0
2013-04-26 11:30:00,5.14,5.15,5.14,5.14,63000.0,4.6962,4.7054,4.6962,4.6962,63000.0
2013-04-26 12:00:00,5.14,5.16,5.14,5.14,48000.0,4.6962,4.7145,4.6962,4.6962,48000.0
2013-04-26 12:30:00,5.14,5.14,5.13,5.14,28000.0,4.6962,4.6962,4.6871,4.6962,28000.0
2013-04-26 13:00:00,5.14,5.16,5.14,5.15,20500.0,4.6962,4.7145,4.6962,4.7054,20500.0
2013-04-26 13:30:00,5.15,5.17,5.15,5.16,76500.0,4.7054,4.7236,4.7054,4.7145,76500.0
2013-04-26 14:00:00,5.16,5.16,5.15,5.15,32500.0,4.7145,4.7145,4.7054,4.7054,32500.0
2013-04-26 14:30:00,5.15,5.16,5.15,5.15,73000.0,4.7054,4.7145,4.7054,4.7054,73000.0
2013-04-26 15:00:00,5.15,5.16,5.15,5.16,160500.0,4.7054,4.7145,4.7054,4.7145,160500.0
2013-04-26 15:30:00,5.16,5.17,5.14,5.15,243500.0,4.7145,4.7236,4.6962,4.7054,243500.0
2013-04-29 09:30:00,5.16,5.16,5.16,5.16,39500.0,4.7145,4.7145,4.7145,4.7145,39500.0
2013-04-29 10:00:00,5.15,5.21,5.15,5.19,110500.0,4.7054,4.7602,4.7054,4.7419,110500.0
2013-04-29 10:30:00,5.19,5.2,5.18,5.2,56500.0,4.7419,4.751,4.7328,4.751,56500.0
2013-04-29 11:00:00,5.21,5.21,5.19,5.19,62000.0,4.7602,4.7602,4.7419,4.7419,62000.0
2013-04-29 11:30:00,5.2,5.21,5.2,5.21,120000.0,4.751,4.7602,4.751,4.7602,120000.0
2013-04-29 12:00:00,5.2,5.22,5.2,5.22,78500.0,4.751,4.7693,4.751,4.7693,78500.0
2013-04-29 12:30:00,5.21,5.22,5.21,5.22,55000.0,4.7602,4.7693,4.7602,4.7693,55000.0
2013-04-29 13:00:00,5.22,5.22,5.2,5.2,66000.0,4.7693,4.7693,4.751,4.751,66000.0
2013-04-29 13:30:00,5.2,5.22,5.2,5.21,136500.0,4.751,4.7693,4.751,4.7602,136500.0
2013-04-29 14:00:00,5.21,5.21,5.19,5.2,58500.0,4.7602,4.7602,4.7419,4.751,58500.0
2013-04-29 14:30:00,5.2,5.21,5.19,5.2,97500.0,4.751,4.7602,4.7419,4.751,97500.0
2013-04-29 15:00:00,5.2,5.21,5.18,5.2,141500.0,4.751,4.7602,4.7328,4.751,141500.0
2013-04-29 15:30:00,5.2,5.21,5.2,5.2,247500.0,4.751,4.7602,4.751,4.751,247500.0
2013-04-30 09:30:00,5.22,5.25,5.2,5.2,87000.0,4.7693,4.7967,4.751,4.751,87000.0
2013-04-30 10:00:00,5.21,5.22,5.2,5.2,175500.0,4.7602,4.7693,4.751,4.751,175500.0
2013-04-30 10:30:00,5.2,5.22,5.2,5.22,30000.0,4.751,4.7693,4.751,4.7693,30000.0
2013-04-30 11:00:00,5.22,5.23,5.22,5.23,90000.0,4.7693,4.7784,4.7693,4.7784,90000.0
2013-04-30 11:30:00,5.23,5.27,5.23,5.25,114000.0,4.7784,4.815,4.7784,4.7967,114000.0
2013-04-30 12:00:00,5.25,5.26,5.24,5.24,146000.0,4.7967,4.8059,4.7876,4.7876,146000.0
2013-04-30 12:30:00,5.24,5.27,5.24,5.27,33500.0,4.7876,4.815,4.7876,4.815,33500.0
2013-04-30 13:00:00,5.27,5.27,5.26,5.27,22000.0,4.815,4.815,4.8059,4.815,22000.0
2013-04-30 13:30:00,5.26,5.26,5.25,5.25,34500.0,4.8059,4.8059,4.7967,4.7967,34500.0
2013-04-30 14:00:00,5.25,5.25,5.23,5.24,81500.0,4.7967,4.7967,4.7784,4.7876,81500.0
2013-04-30 14:30:00,5.23,5.24,5.22,5.23,203000.0,4.7784,4.7876,4.7693,4.7784,203000.0
2013-04-30 15:00:00,5.23,5.25,5.22,5.25,66000.0,4.7784,4.7967,4.7693,4.7967,66000.0
2013-04-30 15:30:00,5.25,5.26,5.24,5.26,340500.0,4.7967,4.8059,4.7876,4.8059,340500.0
2013-05-01 09:30:00,5.25,5.26,5.15,5.15,270500.0,4.7967,4.8059,4.7054,4.7054,270500.0
2013-05-01 10:00:00,5.15,5.2,5.15,5.2,144000.0,4.7054,4.751,4.7054,4.751,144000.0
2013-05-01 10:30:00,5.19,5.21,5.17,5.17,485000.0,4.7419,4.7602,4.7236,4.7236,485000.0
2013-05-01 11:00:00,5.17,5.19,5.16,5.16,149500.0,4.7236,4.7419,4.7145,4.7145,149500.0
2013-05-01 11:30:00,5.16,5.16,5.1,5.13,97000.0,4.7145,4.7145,4.6597,4.6871,97000.0
2013-05-01 12:00:00,5.13,5.13,5.11,5.13,73500.0,4.6871,4.6871,4.6688,4.6871,73500.0
2013-05-01 12:30:00,5.12,5.14,5.12,5.13,90000.0,4.6779,4.6962,4.6779,4.6871,90000.0
2013-05-01 13:00:00,5.13,5.14,5.11,5.13,110000.0,4.6871,4.6962,4.6688,4.6871,110000.0
2013-05-01 13:30:00,5.12,5.13,5.12,5.13,101000.0,4.6779,4.6871,4.6779,4.6871,101000.0
2013-05-01 14:00:00,5.13,5.16,5.13,5.15,84500.0,4.6871,4.7145,4.6871,4.7054,84500.0
2013-05-01 14:30:00,5.15,5.15,5.12,5.13,356500.0,4.7054,4.7054,4.6779,4.6871,356500.0
2013-05-01 15:00:00,5.13,5.14,5.12,5.13,233500.0,4.6871,4.6962,4.6779,4.6871,233500.0
2013-05-01 15:30:00,5.13,5.16,5.11,5.12,554000.0,4.6871,4.7145,4.6688,4.6779,554000.0
2013-05-02 09:30:00,5.13,5.19,5.02,5.13,209000.0,4.6871,4.7419,4.5866,4.6871,209000.0
2013-05-02 10:00:00,5.13,5.18,5.11,5.18,143500.0,4.6871,4.7328,4.6688,4.7328,143500.0
2013-05-02 10:30:00,5.17,5.28,5.17,5.24,328500.0,4.7236,4.8241,4.7236,4.7876,328500.0
2013-05-02 11:00:00,5.24,5.29,5.22,5.23,331000.0,4.7876,4.8333,4.7693,4.7784,331000.0
2013-05-02 11:30:00,5.23,5.3,5.22,5.28,177500.0,4.7784,4.8424,4.7693,4.8241,177500.0
2013-05-02 12:00:00,5.28,5.28,5.23,5.25,139000.0,4.8241,4.8241,4.7784,4.7967,139000.0
2013-05-02 12:30:00,5.24,5.27,5.24,5.25,104000.0,4.7876,4.815,4.7876,4.7967,104000.0
2013-05-02 13:00:00,5.25,5.27,5.23,5.26,110000.0,4.7967,4.815,4.7784,4.8059,110000.0
2013-05-02 13:30:00,5.27,5.28,5.23,5.25,105000.0,4.815,4.8241,4.7784,4.7967,105000.0
2013-05-02 14:00:00,5.25,5.3,5.24,5.29,281000.0,4.7967,4.8424,4.7876,4.8333,281000.0
2013-05-02 14:30:00,5.29,5.31,5.28,5.29,161000.0,4.8333,4.8515,4.8241,4.8333,161000.0
2013-05-02 15:00:00,5.29,5.31,5.29,5.29,285500.0,4.8333,4.8515,4.8333,4.8333,285500.0
2013-05-02 15:30:00,5.3,5.32,5.29,5.32,494500.0,4.8424,4.8607,4.8333,4.8607,494500.0
2013-05-03 09:30:00,5.39,5.43,5.34,5.39,122500.0,4.9246,4.9612,4.879,4.9246,122500.0
2013-05-03 10:00:00,5.39,5.4,5.37,5.4,58000.0,4.9246,4.9338,4.9064,4.9338,58000.0
2013-05-03 10:30:00,5.41,5.42,5.4,5.4,100500.0,4.9429,4.952,4.9338,4.9338,100500.0
2013-05-03 11:00:00,5.4,5.42,5.39,5.42,160500.0,4.9338,4.952,4.9246,4.952,160500.0
2013-05-03 11:30:00,5.42,5.44,5.42,5.44,142500.0,4.952,4.9703,4.952,4.9703,142500.0
2013-05-03 12:00:00,5.43,5.44,5.42,5.43,205500.0,4.9612,4.9703,4.952,4.9612,205500.0
2013-05-03 12:30:00,5.43,5.44,5.4,5.4,91000.0,4.9612,4.9703,4.9338,4.9338,91000.0
2013-05-03 13:00:00,5.4,5.41,5.37,5.37,97000.0,4.9338,4.9429,4.9064,4.9064,97000.0
2013-05-03 13:30:00,5.37,5.39,5.37,5.38,93000.0,4.9064,4.9246,4.9064,4.9155,93000.0
2013-05-03 14:00:00,5.38,5.39,5.37,5.37,102000.0,4.9155,4.9246,4.9064,4.9064,102000.0
2013-05-03 14:30:00,5.37,5.38,5.36,5.37,51000.0,4.9064,4.9155,4.8972,4.9064,51000.0
2013-05-03 15:00:00,5.38,5.38,5.36,5.37,56000.0,4.9155,4.9155,4.8972,4.9064,56000.0
2013-05-03 15:30:00,5.38,5.38,5.35,5.37,206500.0,4.9155,4.9155,4.8881,4.9064,206500.0
2013-05-06 09:30:00,5.38,5.39,5.32,5.36,64500.0,4.9155,4.9246,4.8607,4.8972,64500.0
2013-05-06 10:00:00,5.37,5.43,5.37,5.43,114500.0,4.9064,4.9612,4.9064,4.9612,114500.0
2013-05-06 10:30:00,5.44,5.44,5.42,5.42,119500.0,4.9703,4.9703,4.952,4.952,119500.0
2013-05-06 11:00:00,5.42,5.44,5.41,5.43,69500.0,4.952,4.9703,4.9429,4.9612,69500.0
2013-05-06 11:30:00,5.43,5.43,5.41,5.42,83000.0,4.9612,4.9612,4.9429,4.952,83000.0
2013-05-06 12:00:00,5.43,5.45,5.42,5.45,71500.0,4.9612,4.9795,4.952,4.9795,71500.0
2013-05-06 12:30:00,5.44,5.45,5.44,5.44,77000.0,4.9703,4.9795,4.9703,4.9703,77000.0
2013-05-06 13:00:00,5.44,5.45,5.43,5.43,62000.0,4.9703,4.9795,4.9612,4.9612,62000.0
2013-05-06 13:30:00,5.43,5.44,5.42,5.44,59500.0,4.9612,4.9703,4.952,4.9703,59500.0
2013-05-06 14:00:00,5.44,5.45,5.43,5.44,69000.0,4.9703,4.9795,4.9612,4.9703,69000.0
2013-05-06 14:30:00,5.44,5.44,5.42,5.42,102000.0,4.9703,4.9703,4.952,4.952,102000.0
2013-05-06 15:00:00,5.42,5.42,5.4,5.41,104500.0,4.952,4.952,4.9338,4.9429,104500.0
2013-05-06 15:30:00,5.41,5.44,5.41,5.43,339500.0,4.9429,4.9703,4.9429,4.9612,339500.0
2013-05-07 09:30:00,5.45,5.49,5.41,5.49,234000.0,4.9795,5.016,4.9429,5.016,234000.0
2013-05-07 10:00:00,5.49,5.49,5.44,5.45,97000.0,5.016,5.016,4.9703,4.9795,97000.0
2013-05-07 10:30:00,5.45,5.46,5.41,5.43,169000.0,4.9795,4.9886,4.9429,4.9612,169000.0
2013-05-07 11:00:00,5.43,5.46,5.42,5.45,90000.0,4.9612,4.9886,4.952,4.9795,90000.0
2013-05-07 11:30:00,5.45,5.45,5.4,5.4,81500.0,4.9795,4.9795,4.9338,4.9338,81500.0
2013-05-07 12:00:00,5.4,5.41,5.36,5.37,215000.0,4.9338,4.9429,4.8972,4.9064,215000.0
2013-05-07 12:30:00,5.37,5.39,5.36,5.38,85500.0,4.9064,4.9246,4.8972,4.9155,85500.0
2013-05-07 13:00:00,5.38,5.38,5.37,5.37,65500.0,4.9155,4.9155,4.9064,4.9064,65500.0
2013-05-07 13:30:00,5.37,5.37,5.34,5.35,84500.0,4.9064,4.9064,4.879,4.8881,84500.0
2013-05-07 14:00:00,5.35,5.38,5.35,5.37,121000.0,4.8881,4.9155,4.8881,4.9064,121000.0
2013-05-07 14:30:00,5.37,5.42,5.36,5.42,122500.0,4.9064,4.952,4.8972,4.952,122500.0
2013-05-07 15:00:00,5.42,5.44,5.42,5.43,168500.0,4.952,4.9703,4.952,4.9612,168500.0
2013-05-07 15:30:00,5.43,5.45,5.43,5.45,265000.0,4.9612,4.9795,4.9612,4.9795,265000.0
2013-05-08 09:30:00,5.45,5.48,5.44,5.46,76000.0,4.9795,5.0069,4.9703,4.9886,76000.0
2013-05-08 10:00:00,5.45,5.49,5.45,5.48,227500.0,4.9795,5.016,4.9795,5.0069,227500.0
2013-05-08 10:30:00,5.48,5.49,5.47,5.47,194000.0,5.0069,5.016,4.9977,4.9977,194000.0
2013-05-08 11:00:00,5.47,5.5,5.47,5.49,36000.0,4.9977,5.0251,4.9977,5.016,36000.0
2013-05-08 11:30:00,5.49,5.49,5.48,5.48,57000.0,5.016,5.016,5.0069,5.0069,57000.0
2013-05-08 12:00:00,5.49,5.5,5.48,5.48,134000.0,5.016,5.0251,5.0069,5.0069,134000.0
2013-05-08 12:30:00,5.48,5.49,5.48,5.49,77000.0,5.0069,5.016,5.0069,5.016,77000.0
2013-05-08 13:00:00,5.49,5.49,5.48,5.49,37000.0,5.016,5.016,5.0069,5.016,37000.0
2013-05-08 13:30:00,5.49,5.49,5.47,5.47,40000.0,5.016,5.016,4.9977,4.9977,40000.0
2013-05-08 14:00:00,5.47,5.48,5.45,5.45,61000.0,4.9977,5.0069,4.9795,4.9795,61000.0
2013-05-08 14:30:00,5.45,5.46,5.44,5.45,147500.0,4.9795,4.9886,4.9703,4.9795,147500.0
2013-05-08 15:00:00,5.45,5.45,5.43,5.44,156000.0,4.9795,4.9795,4.9612,4.9703,156000.0
2013-05-08 15:30:00,5.44,5.46,5.43,5.46,263500.0,4.9703,4.9886,4.9612,4.9886,263500.0
2013-05-09 09:30:00,5.44,5.48,5.43,5.46,103500.0,4.9703,5.0069,4.9612,4.9886,103500.0
2013-05-09 10:00:00,5.47,5.47,5.42,5.43,61500.0,4.9977,4.9977,4.952,4.9612,61500.0
2013-05-09 10:30:00,5.43,5.43,5.42,5.43,24500.0,4.9612,4.9612,4.952,4.9612,24500.0
2013-05-09 11:00:00,5.43,5.45,5.42,5.45,35000.0,4.9612,4.9795,4.952,4.9795,35000.0
2013-05-09 11:30:00,5.45,5.47,5.45,5.47,105500.0,4.9795,4.9977,4.9795,4.9977,105500.0
2013-05-09 12:00:00,5.48,5.48,5.44,5.45,110500.0,5.0069,5.0069,4.9703,4.9795,110500.0
2013-05-09 12:30:00,5.44,5.44,5.43,5.44,26000.0,4.9703,4.9703,4.9612,4.9703,26000.0
2013-05-09 13:00:00,5.44,5.44,5.43,5.43,21500.0,4.9703,4.9703,4.9612,4.9612,21500.0
2013-05-09 13:30:00,5.43,5.45,5.43,5.44,42500.0,4.9612,4.9795,4.9612,4.9703,42500.0
2013-05-09 14:00:00,5.44,5.45,5.43,5.44,48000.0,4.9703,4.9795,4.9612,4.9703,48000.0
2013-05-09 14:30:00,5.44,5.44,5.41,5.41,74500.0,4.9703,4.9703,4.9429,4.9429,74500.0
2013-05-09 15:00:00,5.4,5.44,5.39,5.43,78500.0,4.9338,4.9703,4.9246,4.9612,78500.0
2013-05-09 15:30:00,5.44,5.44,5.4,5.41,137000.0,4.9703,4.9703,4.9338,4.9429,137000.0
2013-05-10 09:30:00,5.4,5.4,5.36,5.39,103500.0,4.9338,4.9338,4.8972,4.9246,103500.0
2013-05-10 10:00:00,5.4,5.46,5.39,5.45,126000.0,4.9338,4.9886,4.9246,4.9795,126000.0
2013-05-10 10:30:00,5.44,5.46,5.4,5.44,83000.0,4.9703,4.9886,4.9338,4.9703,83000.0
2013-05-10 11:00:00,5.43,5.44,5.41,5.42,28500.0,4.9612,4.9703,4.9429,4.952,28500.0
2013-05-10 11:30:00,5.42,5.45,5.42,5.44,98500.0,4.952,4.9795,4.952,4.9703,98500.0
2013-05-10 12:00:00,5.44,5.44,5.39,5.39,41500.0,4.9703,4.9703,4.9246,4.9246,41500.0
2013-05-10 12:30:00,5.39,5.42,5.39,5.42,83000.0,4.9246,4.952,4.9246,4.952,83000.0
2013-05-10 13:00:00,5.42,5.45,5.42,5.45,127000.0,4.952,4.9795,4.952,4.9795,127000.0
2013-05-10 13:30:00,5.44,5.45,5.43,5.45,31000.0,4.9703,4.9795,4.9612,4.9795,31000.0
2013-05-10 14:00:00,5.45,5.46,5.44,5.44,30000.0,4.9795,4.9886,4.9703,4.9703,30000.0
2013-05-10 14:30:00,5.44,5.45,5.43,5.44,156500.0,4.9703,4.9795,4.9612,4.9703,156500.0
2013-05-10 15:00:00,5.43,5.44,5.42,5.43,129500.0,4.9612,4.9703,4.952,4.9612,129500.0
2013-05-10 15:30:00,5.43,5.44,5.42,5.43,283000.0,4.9612,4.9703,4.952,4.9612,283000.0
2013-05-13 09:30:00,5.43,5.43,5.37,5.38,43000.0,4.9612,4.9612,4.9064,4.9155,43000.0
2013-05-13 10:00:00,5.38,5.39,5.36,5.37,68000.0,4.9155,4.9246,4.8972,4.9064,68000.0
2013-05-13 10:30:00,5.37,5.38,5.35,5.36,44500.0,4.9064,4.9155,4.8881,4.8972,44500.0
2013-05-13 11:00:00,5.36,5.37,5.35,5.37,27500.0,4.8972,4.9064,4.8881,4.9064,27500.0
2013-05-13 11:30:00,5.37,5.39,5.37,5.39,8500.0,4.9064,4.9246,4.9064,4.9246,8500.0
2013-05-13 12:00:00,5.4,5.43,5.39,5.42,425500.0,4.9338,4.9612,4.9246,4.952,425500.0
2013-05-13 12:30:00,5.41,5.41,5.4,5.4,27500.0,4.9429,4.9429,4.9338,4.9338,27500.0
2013-05-13 13:00:00,5.4,5.44,5.4,5.42,69500.0,4.9338,4.9703,4.9338,4.952,69500.0
2013-05-13 13:30:00,5.42,5.44,5.42,5.44,62500.0,4.952,4.9703,4.952,4.9703,62500.0
2013-05-13 14:00:00,5.44,5.44,5.43,5.43,91000.0,4.9703,4.9703,4.9612,4.9612,91000.0
2013-05-13 14:30:00,5.43,5.45,5.43,5.43,79000.0,4.9612,4.9795,4.9612,4.9612,79000.0
2013-05-13 15:00:00,5.43,5.43,5.42,5.43,66500.0,4.9612,4.9612,4.952,4.9612,66500.0
2013-05-13 15:30:00,5.43,5.44,5.42,5.42,191000.0,4.9612,4.9703,4.952,4.952,191000.0
2013-05-14 09:30:00,5.44,5.48,5.44,5.48,32000.0,4.9703,5.0069,4.9703,5.0069,32000.0
2013-05-14 10:00:00,5.48,5.49,5.47,5.47,33000.0,5.0069,5.016,4.9977,4.9977,33000.0
2013-05-14 10:30:00,5.47,5.51,5.47,5.5,216500.0,4.9977,5.0343,4.9977,5.0251,216500.0
2013-05-14 11:00:00,5.5,5.51,5.49,5.5,110000.0,5.0251,5.0343,5.016,5.0251,110000.0
2013-05-14 11:30:00,5.5,5.53,5.5,5.53,63000.0,5.0251,5.0525,5.0251,5.0525,63000.0
2013-05-14 12:00:00,5.52,5.55,5.52,5.54,49500.0,5.0434,5.0708,5.0434,5.0617,49500.0
2013-05-14 12:30:00,5.54,5.55,5.53,5.54,168000.0,5.0617,5.0708,5.0525,5.0617,168000.0
2013-05-14 13:00:00,5.54,5.57,5.53,5.53,245000.0,5.0617,5.0891,5.0525,5.0525,245000.0
2013-05-14 13:30:00,5.53,5.53,5.52,5.52,42500.0,5.0525,5.0525,5.0434,5.0434,42500.0
2013-05-14 14:00:00,5.52,5.53,5.52,5.53,53500.0,5.0434,5.0525,5.0434,5.0525,53500.0
2013-05-14 14:30:00,5.54,5.54,5.53,5.53,111500.0,5.0617,5.0617,5.0525,5.0525,111500.0
2013-05-14 15:00:00,5.53,5.55,5.53,5.55,134000.0,5.0525,5.0708,5.0525,5.0708,134000.0
2013-05-14 15:30:00,5.55,5.55,5.53,5.54,124000.0,5.0708,5.0708,5.0525,5.0617,124000.0
2013-05-15 09:30:00,5.51,5.54,5.51,5.53,82000.0,5.0343,5.0617,5.0343,5.0525,82000.0
2013-05-15 10:00:00,5.54,5.55,5.53,5.54,336000.0,5.0617,5.0708,5.0525,5.0617,336000.0
2013-05-15 10:30:00,5.54,5.56,5.54,5.56,136500.0,5.0617,5.08,5.0617,5.08,136500.0
2013-05-15 11:00:00,5.56,5.59,5.56,5.58,80500.0,5.08,5.1074,5.08,5.0982,80500.0
2013-05-15 11:30:00,5.58,5.6,5.57,5.57,78000.0,5.0982,5.1165,5.0891,5.0891,78000.0
2013-05-15 12:00:00,5.58,5.6,5.58,5.59,58000.0,5.0982,5.1165,5.0982,5.1074,58000.0
2013-05-15 12:30:00,5.6,5.6,5.58,5.59,43000.0,5.1165,5.1165,5.0982,5.1074,43000.0
2013-05-15 13:00:00,5.58,5.59,5.57,5.58,35500.0,5.0982,5.1074,5.0891,5.0982,35500.0
2013-05-15 13:30:00,5.59,5.59,5.58,5.58,109500.0,5.1074,5.1074,5.0982,5.0982,109500.0
2013-05-15 14:00:00,5.58,5.59,5.58,5.59,227000.0,5.0982,5.1074,5.0982,5.1074,227000.0
2013-05-15 14:30:00,5.59,5.61,5.59,5.61,144500.0,5.1074,5.1256,5.1074,5.1256,144500.0
2013-05-15 15:00:00,5.61,5.61,5.59,5.59,54500.0,5.1256,5.1256,5.1074,5.1074,54500.0
2013-05-15 15:30:00,5.59,5.6,5.59,5.59,254500.0,5.1074,5.1165,5.1074,5.1074,254500.0
2013-05-16 09:30:00,5.57,5.62,5.57,5.61,179500.0,5.0891,5.1348,5.0891,5.1256,179500.0
2013-05-16 10:00:00,5.61,5.62,5.59,5.61,38500.0,5.1256,5.1348,5.1074,5.1256,38500.0
2013-05-16 10:30:00,5.61,5.66,5.6,5.66,260500.0,5.1256,5.1713,5.1165,5.1713,260500.0
2013-05-16 11:00:00,5.66,5.68,5.66,5.67,39000.0,5.1713,5.1896,5.1713,5.1805,39000.0
2013-05-16 11:30:00,5.67,5.68,5.65,5.65,94500.0,5.1805,5.1896,5.1622,5.1622,94500.0
2013-05-16 12:00:00,5.65,5.66,5.64,5.64,105000.0,5.1622,5.1713,5.1531,5.1531,105000.0
2013-05-16 12:30:00,5.64,5.64,5.61,5.62,99000.0,5.1531,5.1531,5.1256,5.1348,99000.0
2013-05-16 13:00:00,5.62,5.64,5.62,5.63,26500.0,5.1348,5.1531,5.1348,5.1439,26500.0
2013-05-16 13:30:00,5.64,5.65,5.64,5.64,60500.0,5.1531,5.1622,5.1531,5.1531,60500.0
2013-05-16 14:00:00,5.65,5.67,5.64,5.65,851000.0,5.1622,5.1805,5.1531,5.1622,851000.0
2013-05-16 14:30:00,5.65,5.65,5.64,5.65,125500.0,5.1622,5.1622,5.1531,5.1622,125500.0
2013-05-16 15:00:00,5.65,5.65,5.64,5.64,319500.0,5.1622,5.1622,5.1531,5.1531,319500.0
2013-05-16 15:30:00,5.64,5.67,5.64,5.67,399500.0,5.1531,5.1805,5.1531,5.1805,399500.0
2013-05-17 09:30:00,5.68,5.75,5.66,5.75,259500.0,5.1896,5.2536,5.1713,5.2536,259500.0
2013-05-17 10:00:00,5.74,5.78,5.74,5.76,297000.0,5.2444,5.281,5.2444,5.2627,297000.0
2013-05-17 10:30:00,5.76,5.77,5.74,5.75,74500.0,5.2627,5.2718,5.2444,5.2536,74500.0
2013-05-17 11:00:00,5.75,5.76,5.74,5.75,106000.0,5.2536,5.2627,5.2444,5.2536,106000.0
2013-05-17 11:30:00,5.75,5.76,5.74,5.75,42000.0,5.2536,5.2627,5.2444,5.2536,42000.0
2013-05-17 12:00:00,5.75,5.76,5.75,5.76,27000.0,5.2536,5.2627,5.2536,5.2627,27000.0
2013-05-17 12:30:00,5.76,5.77,5.74,5.76,61500.0,5.2627,5.2718,5.2444,5.2627,61500.0
2013-05-17 13:00:00,5.76,5.76,5.75,5.75,33000.0,5.2627,5.2627,5.2536,5.2536,33000.0
2013-05-17 13:30:00,5.76,5.77,5.74,5.75,149500.0,5.2627,5.2718,5.2444,5.2536,149500.0
2013-05-17 14:00:00,5.76,5.77,5.75,5.75,143000.0,5.2627,5.2718,5.2536,5.2536,143000.0
2013-05-17 14:30:00,5.75,5.78,5.75,5.77,51500.0,5.2536,5.281,5.2536,5.2718,51500.0
2013-05-17 15:00:00,5.77,5.78,5.76,5.77,86000.0,5.2718,5.281,5.2627,5.2718,86000.0
2013-05-17 15:30:00,5.77,5.77,5.75,5.77,221500.0,5.2718,5.2718,5.2536,5.2718,221500.0
2013-05-20 09:30:00,5.75,5.8,5.73,5.74,29000.0,5.2536,5.2992,5.2353,5.2444,29000.0
2013-05-20 10:00:00,5.75,5.76,5.75,5.75,10500.0,5.2536,5.2627,5.2536,5.2536,10500.0
2013-05-20 10:30:00,5.74,5.77,5.73,5.75,111000.0,5.2444,5.2718,5.2353,5.2536,111000.0
2013-05-20 11:00:00,5.76,5.79,5.76,5.79,213000.0,5.2627,5.2901,5.2627,5.2901,213000.0
2013-05-20 11:30:00,5.79,5.8,5.77,5.8,38000.0,5.2901,5.2992,5.2718,5.2992,38000.0
2013-05-20 12:00:00,5.8,5.81,5.79,5.81,32500.0,5.2992,5.3084,5.2901,5.3084,32500.0
2013-05-20 12:30:00,5.8,5.81,5.77,5.77,177500.0,5.2992,5.3084,5.2718,5.2718,177500.0
2013-05-20 13:00:00,5.77,5.78,5.75,5.76,24500.0,5.2718,5.281,5.2536,5.2627,24500.0
2013-05-20 13:30:00,5.76,5.76,5.74,5.75,11500.0,5.2627,5.2627,5.2444,5.2536,11500.0
2013-05-20 14:00:00,5.75,5.77,5.74,5.77,37500.0,5.2536,5.2718,5.2444,5.2718,37500.0
2013-05-20 14:30:00,5.77,5.77,5.75,5.76,48000.0,5.2718,5.2718,5.2536,5.2627,48000.0
2013-05-20 15:00:00,5.76,5.76,5.74,5.74,57000.0,5.2627,5.2627,5.2444,5.2444,57000.0
2013-05-20 15:30:00,5.74,5.75,5.72,5.74,244000.0,5.2444,5.2536,5.2261,5.2444,244000.0
2013-05-21 09:30:00,5.73,5.79,5.62,5.62,577500.0,5.2353,5.2901,5.1348,5.1348,577500.0
2013-05-21 10:00:00,5.63,5.67,5.61,5.66,183500.0,5.1439,5.1805,5.1256,5.1713,183500.0
2013-05-21 10:30:00,5.66,5.67,5.66,5.67,59500.0,5.1713,5.1805,5.1713,5.1805,59500.0
2013-05-21 11:00:00,5.67,5.68,5.65,5.66,39500.0,5.1805,5.1896,5.1622,5.1713,39500.0
2013-05-21 11:30:00,5.66,5.67,5.66,5.66,26000.0,5.1713,5.1805,5.1713,5.1713,26000.0
2013-05-21 12:00:00,5.67,5.67,5.65,5.65,33000.0,5.1805,5.1805,5.1622,5.1622,33000.0
2013-05-21 12:30:00,5.66,5.66,5.65,5.65,22000.0,5.1713,5.1713,5.1622,5.1622,22000.0
2013-05-21 13:00:00,5.65,5.66,5.65,5.65,72500.0,5.1622,5.1713,5.1622,5.1622,72500.0
2013-05-21 13:30:00,5.65,5.66,5.65,5.65,35500.0,5.1622,5.1713,5.1622,5.1622,35500.0
2013-05-21 14:00:00,5.65,5.66,5.65,5.66,20000.0,5.1622,5.1713,5.1622,5.1713,20000.0
2013-05-21 14:30:00,5.66,5.66,5.64,5.65,168500.0,5.1713,5.1713,5.1531,5.1622,168500.0
2013-05-21 15:00:00,5.65,5.66,5.64,5.65,90500.0,5.1622,5.1713,5.1531,5.1622,90500.0
2013-05-21 15:30:00,5.65,5.65,5.64,5.64,167000.0,5.1622,5.1622,5.1531,5.1531,167000.0
2013-05-22 09:30:00,5.63,5.67,5.63,5.66,47000.0,5.1439,5.1805,5.1439,5.1713,47000.0
2013-05-22 10:00:00,5.66,5.69,5.66,5.69,95500.0,5.1713,5.1987,5.1713,5.1987,95500.0
2013-05-22 10:30:00,5.68,5.69,5.64,5.67,151500.0,5.1896,5.1987,5.1531,5.1805,151500.0
2013-05-22 11:00:00,5.66,5.68,5.65,5.68,30000.0,5.1713,5.1896,5.1622,5.1896,30000.0
2013-05-22 11:30:00,5.68,5.69,5.67,5.69,27500.0,5.1896,5.1987,5.1805,5.1987,27500.0
2013-05-22 12:00:00,5.68,5.68,5.66,5.66,42500.0,5.1896,5.1896,5.1713,5.1713,42500.0
2013-05-22 12:30:00,5.65,5.68,5.64,5.68,92500.0,5.1622,5.1896,5.1531,5.1896,92500.0
2013-05-22 13:00:00,5.68,5.68,5.64,5.64,12500.0,5.1896,5.1896,5.1531,5.1531,12500.0
2013-05-22 13:30:00,5.63,5.63,5.61,5.63,20500.0,5.1439,5.1439,5.1256,5.1439,20500.0
2013-05-22 14:00:00,5.63,5.63,5.59,5.59,52500.0,5.1439,5.1439,5.1074,5.1074,52500.0
2013-05-22 14:30:00,5.58,5.59,5.55,5.59,80500.0,5.0982,5.1074,5.0708,5.1074,80500.0
2013-05-22 15:00:00,5.59,5.59,5.54,5.54,85000.0,5.1074,5.1074,5.0617,5.0617,85000.0
2013-05-22 15:30:00,5.54,5.58,5.54,5.58,219000.0,5.0617,5.0982,5.0617,5.0982,219000.0
2013-05-23 09:30:00,5.51,5.59,5.51,5.57,60000.0,5.0343,5.1074,5.0343,5.0891,60000.0
2013-05-23 10:00:00,5.56,5.6,5.56,5.56,93500.0,5.08,5.1165,5.08,5.08,93500.0
2013-05-23 10:30:00,5.56,5.57,5.55,5.55,25500.0,5.08,5.0891,5.0708,5.0708,25500.0
2013-05-23 11:00:00,5.54,5.58,5.54,5.56,117500.0,5.0617,5.0982,5.0617,5.08,117500.0
2013-05-23 11:30:00,5.56,5.56,5.54,5.56,47500.0,5.08,5.08,5.0617,5.08,47500.0
2013-05-23 12:00:00,5.56,5.59,5.56,5.58,24500.0,5.08,5.1074,5.08,5.0982,24500.0
2013-05-23 12:30:00,5.57,5.58,5.56,5.57,167000.0,5.0891,5.0982,5.08,5.0891,167000.0
2013-05-23 13:00:00,5.57,5.57,5.55,5.56,27500.0,5.0891,5.0891,5.0708,5.08,27500.0
2013-05-23 13:30:00,5.56,5.59,5.56,5.58,49500.0,5.08,5.1074,5.08,5.0982,49500.0
2013-05-23 14:00:00,5.59,5.59,5.57,5.58,49500.0,5.1074,5.1074,5.0891,5.0982,49500.0
2013-05-23 14:30:00,5.57,5.59,5.57,5.58,46000.0,5.0891,5.1074,5.0891,5.0982,46000.0
2013-05-23 15:00:00,5.57,5.58,5.57,5.57,68000.0,5.0891,5.0982,5.0891,5.0891,68000.0
2013-05-23 15:30:00,5.57,5.58,5.57,5.57,109000.0,5.0891,5.0982,5.0891,5.0891,109000.0
2013-05-24 09:30:00,5.56,5.57,5.51,5.51,24500.0,5.08,5.0891,5.0343,5.0343,24500.0
2013-05-24 10:00:00,5.51,5.54,5.5,5.54,185000.0,5.0343,5.0617,5.0251,5.0617,185000.0
2013-05-24 10:30:00,5.54,5.58,5.54,5.57,109000.0,5.0617,5.0982,5.0617,5.0891,109000.0
2013-05-24 11:00:00,5.56,5.57,5.55,5.56,91500.0,5.08,5.0891,5.0708,5.08,91500.0
2013-05-24 11:30:00,5.56,5.59,5.55,5.58,202000.0,5.08,5.1074,5.0708,5.0982,202000.0
2013-05-24 12:00:00,5.58,5.59,5.57,5.59,63500.0,5.0982,5.1074,5.0891,5.1074,63500.0
2013-05-24 12:30:00,5.59,5.59,5.57,5.58,25000.0,5.1074,5.1074,5.0891,5.0982,25000.0
2013-05-24 13:00:00,5.58,5.6,5.58,5.59,58000.0,5.0982,5.1165,5.0982,5.1074,58000.0
2013-05-24 13:30:00,5.59,5.6,5.58,5.58,24000.0,5.1074,5.1165,5.0982,5.0982,24000.0
2013-05-24 14:00:00,5.58,5.6,5.57,5.58,40000.0,5.0982,5.1165,5.0891,5.0982,40000.0
2013-05-24 14:30:00,5.59,5.59,5.57,5.59,71500.0,5.1074,5.1074,5.0891,5.1074,71500.0
2013-05-24 15:00:00,5.59,5.61,5.58,5.6,108000.0,5.1074,5.1256,5.0982,5.1165,108000.0
2013-05-24 15:30:00,5.6,5.62,5.6,5.62,251000.0,5.1165,5.1348,5.1165,5.1348,251000.0
2013-05-28 09:30:00,5.68,5.68,5.6,5.67,215000.0,5.1896,5.1896,5.1165,5.1805,215000.0
2013-05-28 10:00:00,5.67,5.71,5.67,5.69,467500.0,5.1805,5.217,5.1805,5.1987,467500.0
2013-05-28 10:30:00,5.7,5.7,5.66,5.66,165000.0,5.2079,5.2079,5.1713,5.1713,165000.0
2013-05-28 11:00:00,5.67,5.67,5.64,5.67,63500.0,5.1805,5.1805,5.1531,5.1805,63500.0
2013-05-28 11:30:00,5.67,5.68,5.64,5.65,98000.0,5.1805,5.1896,5.1531,5.1622,98000.0
2013-05-28 12:00:00,5.64,5.65,5.64,5.65,75000.0,5.1531,5.1622,5.1531,5.1622,75000.0
2013-05-28 12:30:00,5.64,5.65,5.63,5.63,29500.0,5.1531,5.1622,5.1439,5.1439,29500.0
2013-05-28 13:00:00,5.64,5.65,5.63,5.64,54500.0,5.1531,5.1622,5.1439,5.1531,54500.0
2013-05-28 13:30:00,5.64,5.64,5.62,5.63,85500.0,5.1531,5.1531,5.1348,5.1439,85500.0
2013-05-28 14:00:00,5.63,5.63,5.59,5.61,76500.0,5.1439,5.1439,5.1074,5.1256,76500.0
2013-05-28 14:30:00,5.61,5.62,5.6,5.61,62000.0,5.1256,5.1348,5.1165,5.1256,62000.0
2013-05-28 15:00:00,5.61,5.63,5.61,5.63,56500.0,5.1256,5.1439,5.1256,5.1439,56500.0
2013-05-28 15:30:00,5.63,5.65,5.63,5.65,234500.0,5.1439,5.1622,5.1439,5.1622,234500.0
2013-05-29 09:30:00,5.61,5.61,5.53,5.55,111000.0,5.1256,5.1256,5.0525,5.0708,111000.0
2013-05-29 10:00:00,5.55,5.58,5.54,5.56,64000.0,5.0708,5.0982,5.0617,5.08,64000.0
2013-05-29 10:30:00,5.55,5.55,5.53,5.53,25000.0,5.0708,5.0708,5.0525,5.0525,25000.0
2013-05-29 11:00:00,5.53,5.54,5.51,5.54,19500.0,5.0525,5.0617,5.0343,5.0617,19500.0
2013-05-29 11:30:00,5.55,5.55,5.53,5.53,90500.0,5.0708,5.0708,5.0525,5.0525,90500.0
2013-05-29 12:00:00,5.54,5.54,5.51,5.52,46000.0,5.0617,5.0617,5.0343,5.0434,46000.0
2013-05-29 12:30:00,5.52,5.54,5.51,5.53,53000.0,5.0434,5.0617,5.0343,5.0525,53000.0
2013-05-29 13:00:00,5.54,5.55,5.53,5.55,98500.0,5.0617,5.0708,5.0525,5.0708,98500.0
2013-05-29 13:30:00,5.55,5.58,5.55,5.57,69000.0,5.0708,5.0982,5.0708,5.0891,69000.0
2013-05-29 14:00:00,5.58,5.59,5.57,5.59,53000.0,5.0982,5.1074,5.0891,5.1074,53000.0
2013-05-29 14:30:00,5.58,5.58,5.55,5.56,78500.0,5.0982,5.0982,5.0708,5.08,78500.0
2013-05-29 15:00:00,5.56,5.57,5.55,5.56,76500.0,5.08,5.0891,5.0708,5.08,76500.0
2013-05-29 15:30:00,5.56,5.56,5.53,5.54,337500.0,5.08,5.08,5.0525,5.0617,337500.0
2013-05-30 09:30:00,5.57,5.61,5.53,5.6,105500.0,5.0891,5.1256,5.0525,5.1165,105500.0
2013-05-30 10:00:00,5.6,5.6,5.57,5.57,32500.0,5.1165,5.1165,5.0891,5.0891,32500.0
2013-05-30 10:30:00,5.57,5.6,5.57,5.57,115500.0,5.0891,5.1165,5.0891,5.0891,115500.0
2013-05-30 11:00:00,5.57,5.58,5.56,5.57,64000.0,5.0891,5.0982,5.08,5.0891,64000.0
2013-05-30 11:30:00,5.57,5.58,5.55,5.56,76500.0,5.0891,5.0982,5.0708,5.08,76500.0
2013-05-30 12:00:00,5.56,5.57,5.56,5.56,12500.0,5.08,5.0891,5.08,5.08,12500.0
2013-05-30 12:30:00,5.57,5.58,5.56,5.58,30000.0,5.0891,5.0982,5.08,5.0982,30000.0
2013-05-30 13:00:00,5.58,5.58,5.57,5.57,16000.0,5.0982,5.0982,5.0891,5.0891,16000.0
2013-05-30 13:30:00,5.58,5.59,5.57,5.58,33500.0,5.0982,5.1074,5.0891,5.0982,33500.0
2013-05-30 14:00:00,5.58,5.58,5.57,5.58,18500.0,5.0982,5.0982,5.0891,5.0982,18500.0
2013-05-30 14:30:00,5.58,5.58,5.57,5.58,80500.0,5.0982,5.0982,5.0891,5.0982,80500.0
2013-05-30 15:00:00,5.58,5.58,5.57,5.57,52500.0,5.0982,5.0982,5.0891,5.0891,52500.0
2013-05-30 15:30:00,5.56,5.58,5.55,5.55,189500.0,5.08,5.0982,5.0708,5.0708,189500.0
2013-05-31 09:30:00,5.54,5.54,5.52,5.54,30500.0,5.0617,5.0617,5.0434,5.0617,30500.0
2013-05-31 10:00:00,5.55,5.55,5.53,5.53,9500.0,5.0708,5.0708,5.0525,5.0525,9500.0
2013-05-31 10:30:00,5.54,5.54,5.53,5.54,4000.0,5.0617,5.0617,5.0525,5.0617,4000.0
2013-05-31 11:00:00,5.54,5.58,5.54,5.57,19000.0,5.0617,5.0982,5.0617,5.0891,19000.0
2013-05-31 11:30:00,5.57,5.57,5.55,5.56,19000.0,5.0891,5.0891,5.0708,5.08,19000.0
2013-05-31 12:00:00,5.56,5.56,5.55,5.55,14500.0,5.08,5.08,5.0708,5.0708,14500.0
2013-05-31 12:30:00,5.56,5.57,5.56,5.56,15000.0,5.08,5.0891,5.08,5.08,15000.0
2013-05-31 13:00:00,5.56,5.57,5.56,5.56,20000.0,5.08,5.0891,5.08,5.08,20000.0
2013-05-31 13:30:00,5.56,5.56,5.55,5.56,26000.0,5.08,5.08,5.0708,5.08,26000.0
2013-05-31 14:00:00,5.56,5.57,5.55,5.56,34500.0,5.08,5.0891,5.0708,5.08,34500.0
2013-05-31 14:30:00,5.55,5.55,5.52,5.52,32500.0,5.0708,5.0708,5.0434,5.0434,32500.0
2013-05-31 15:00:00,5.53,5.56,5.52,5.56,41500.0,5.0525,5.08,5.0434,5.08,41500.0
2013-05-31 15:30:00,5.55,5.55,5.51,5.51,155500.0,5.0708,5.0708,5.0343,5.0343,155500.0
2013-06-03 09:30:00,5.54,5.58,5.5,5.55,94500.0,5.0617,5.0982,5.0251,5.0708,94500.0
2013-06-03 10:00:00,5.55,5.6,5.53,5.59,190500.0,5.0708,5.1165,5.0525,5.1074,190500.0
2013-06-03 10:30:00,5.59,5.59,5.52,5.54,50000.0,5.1074,5.1074,5.0434,5.0617,50000.0
2013-06-03 11:00:00,5.54,5.54,5.5,5.52,43000.0,5.0617,5.0617,5.0251,5.0434,43000.0
2013-06-03 11:30:00,5.52,5.54,5.51,5.53,76500.0,5.0434,5.0617,5.0343,5.0525,76500.0
2013-06-03 12:00:00,5.53,5.54,5.52,5.52,47500.0,5.0525,5.0617,5.0434,5.0434,47500.0
2013-06-03 12:30:00,5.52,5.53,5.51,5.52,39000.0,5.0434,5.0525,5.0343,5.0434,39000.0
2013-06-03 13:00:00,5.52,5.52,5.51,5.52,48500.0,5.0434,5.0434,5.0343,5.0434,48500.0
2013-06-03 13:30:00,5.53,5.53,5.51,5.53,53000.0,5.0525,5.0525,5.0343,5.0525,53000.0
2013-06-03 14:00:00,5.53,5.55,5.53,5.54,68500.0,5.0525,5.0708,5.0525,5.0617,68500.0
2013-06-03 14:30:00,5.54,5.55,5.52,5.53,52500.0,5.0617,5.0708,5.0434,5.0525,52500.0
2013-06-03 15:00:00,5.53,5.56,5.53,5.55,74000.0,5.0525,5.08,5.0525,5.0708,74000.0
2013-06-03 15:30:00,5.55,5.56,5.54,5.55,587000.0,5.0708,5.08,5.0617,5.0708,587000.0
2013-06-04 09:30:00,5.57,5.61,5.55,5.58,68000.0,5.0891,5.1256,5.0708,5.0982,68000.0
2013-06-04 10:00:00,5.58,5.59,5.55,5.59,85500.0,5.0982,5.1074,5.0708,5.1074,85500.0
2013-06-04 10:30:00,5.59,5.59,5.55,5.56,130500.0,5.1074,5.1074,5.0708,5.08,130500.0
2013-06-04 11:00:00,5.56,5.57,5.53,5.56,75000.0,5.08,5.0891,5.0525,5.08,75000.0
2013-06-04 11:30:00,5.56,5.56,5.52,5.53,16000.0,5.08,5.08,5.0434,5.0525,16000.0
2013-06-04 12:00:00,5.53,5.54,5.5,5.51,52500.0,5.0525,5.0617,5.0251,5.0343,52500.0
2013-06-04 12:30:00,5.5,5.53,5.5,5.52,35500.0,5.0251,5.0525,5.0251,5.0434,35500.0
2013-06-04 13:00:00,5.52,5.53,5.51,5.52,126000.0,5.0434,5.0525,5.0343,5.0434,126000.0
2013-06-04 13:30:00,5.51,5.53,5.5,5.5,102500.0,5.0343,5.0525,5.0251,5.0251,102500.0
2013-06-04 14:00:00,5.5,5.5,5.48,5.5,64000.0,5.0251,5.0251,5.0069,5.0251,64000.0
2013-06-04 14:30:00,5.5,5.52,5.49,5.5,87500.0,5.0251,5.0434,5.016,5.0251,87500.0
2013-06-04 15:00:00,5.51,5.51,5.49,5.5,67500.0,5.0343,5.0343,5.016,5.0251,67500.0
2013-06-04 15:30:00,5.5,5.51,5.46,5.48,533000.0,5.0251,5.0343,4.9886,5.0069,533000.0
2013-06-05 09:30:00,5.46,5.48,5.44,5.46,110000.0,4.9886,5.0069,4.9703,4.9886,110000.0
2013-06-05 10:00:00,5.46,5.48,5.44,5.46,123500.0,4.9886,5.0069,4.9703,4.9886,123500.0
2013-06-05 10:30:00,5.46,5.47,5.42,5.42,92000.0,4.9886,4.9977,4.952,4.952,92000.0
2013-06-05 11:00:00,5.42,5.42,5.39,5.39,42500.0,4.952,4.952,4.9246,4.9246,42500.0
2013-06-05 11:30:00,5.39,5.4,5.36,5.36,53000.0,4.9246,4.9338,4.8972,4.8972,53000.0
2013-06-05 12:00:00,5.37,5.37,5.35,5.36,112500.0,4.9064,4.9064,4.8881,4.8972,112500.0
2013-06-05 12:30:00,5.36,5.37,5.35,5.36,45000.0,4.8972,4.9064,4.8881,4.8972,45000.0
2013-06-05 13:00:00,5.35,5.38,5.35,5.37,31500.0,4.8881,4.9155,4.8881,4.9064,31500.0
2013-06-05 13:30:00,5.37,5.39,5.37,5.38,37500.0,4.9064,4.9246,4.9064,4.9155,37500.0
2013-06-05 14:00:00,5.38,5.39,5.35,5.35,55500.0,4.9155,4.9246,4.8881,4.8881,55500.0
2013-06-05 14:30:00,5.36,5.39,5.35,5.38,65500.0,4.8972,4.9246,4.8881,4.9155,65500.0
2013-06-05 15:00:00,5.39,5.39,5.35,5.37,70500.0,4.9246,4.9246,4.8881,4.9064,70500.0
2013-06-05 15:30:00,5.38,5.4,5.37,5.39,442500.0,4.9155,4.9338,4.9064,4.9246,442500.0
2013-06-06 09:30:00,5.38,5.4,5.37,5.39,67500.0,4.9155,4.9338,4.9064,4.9246,67500.0
2013-06-06 10:00:00,5.39,5.4,5.37,5.38,204500.0,4.9246,4.9338,4.9064,4.9155,204500.0
2013-06-06 10:30:00,5.38,5.39,5.34,5.37,155000.0,4.9155,4.9246,4.879,4.9064,155000.0
2013-06-06 11:00:00,5.37,5.37,5.33,5.34,63500.0,4.9064,4.9064,4.8698,4.879,63500.0
2013-06-06 11:30:00,5.34,5.36,5.34,5.35,112500.0,4.879,4.8972,4.879,4.8881,112500.0
2013-06-06 12:00:00,5.35,5.36,5.31,5.31,109500.0,4.8881,4.8972,4.8515,4.8515,109500.0
2013-06-06 12:30:00,5.31,5.32,5.28,5.28,108000.0,4.8515,4.8607,4.8241,4.8241,108000.0
2013-06-06 13:00:00,5.29,5.33,5.28,5.32,55000.0,4.8333,4.8698,4.8241,4.8607,55000.0
2013-06-06 13:30:00,5.32,5.34,5.31,5.32,73000.0,4.8607,4.879,4.8515,4.8607,73000.0
2013-06-06 14:00:00,5.32,5.35,5.31,5.34,53000.0,4.8607,4.8881,4.8515,4.879,53000.0
2013-06-06 14:30:00,5.35,5.35,5.33,5.33,55000.0,4.8881,4.8881,4.8698,4.8698,55000.0
2013-06-06 15:00:00,5.33,5.34,5.31,5.34,67500.0,4.8698,4.879,4.8515,4.879,67500.0
2013-06-06 15:30:00,5.33,5.37,5.33,5.37,281000.0,4.8698,4.9064,4.8698,4.9064,281000.0
2013-06-07 09:30:00,5.42,5.42,5.32,5.34,39500.0,4.952,4.952,4.8607,4.879,39500.0
2013-06-07 10:00:00,5.34,5.39,5.34,5.37,10000.0,4.879,4.9246,4.879,4.9064,10000.0
2013-06-07 10:30:00,5.39,5.41,5.37,5.39,28500.0,4.9246,4.9429,4.9064,4.9246,28500.0
2013-06-07 11:00:00,5.39,5.41,5.39,5.4,22000.0,4.9246,4.9429,4.9246,4.9338,22000.0
2013-06-07 11:30:00,5.4,5.41,5.36,5.38,44000.0,4.9338,4.9429,4.8972,4.9155,44000.0
2013-06-07 12:00:00,5.37,5.39,5.37,5.39,9500.0,4.9064,4.9246,4.9064,4.9246,9500.0
2013-06-07 12:30:00,5.38,5.39,5.37,5.39,25500.0,4.9155,4.9246,4.9064,4.9246,25500.0
2013-06-07 13:00:00,5.38,5.4,5.38,5.38,14000.0,4.9155,4.9338,4.9155,4.9155,14000.0
2013-06-07 13:30:00,5.39,5.39,5.37,5.38,22500.0,4.9246,4.9246,4.9064,4.9155,22500.0
2013-06-07 14:00:00,5.38,5.39,5.37,5.37,16500.0,4.9155,4.9246,4.9064,4.9064,16500.0
2013-06-07 14:30:00,5.38,5.39,5.37,5.39,19000.0,4.9155,4.9246,4.9064,4.9246,19000.0
2013-06-07 15:00:00,5.38,5.39,5.37,5.38,113000.0,4.9155,4.9246,4.9064,4.9155,113000.0
2013-06-07 15:30:00,5.38,5.4,5.37,5.38,263000.0,4.9155,4.9338,4.9064,4.9155,263000.0
2013-06-10 09:30:00,5.41,5.44,5.38,5.39,26500.0,4.9429,4.9703,4.9155,4.9246,26500.0
2013-06-10 10:00:00,5.38,5.39,5.36,5.38,28500.0,4.9155,4.9246,4.8972,4.9155,28500.0
2013-06-10 10:30:00,5.39,5.42,5.39,5.41,113500.0,4.9246,4.952,4.9246,4.9429,113500.0
2013-06-10 11:00:00,5.41,5.43,5.39,5.41,79000.0,4.9429,4.9612,4.9246,4.9429,79000.0
2013-06-10 11:30:00,5.41,5.43,5.39,5.41,31000.0,4.9429,4.9612,4.9246,4.9429,31000.0
2013-06-10 12:00:00,5.4,5.43,5.4,5.42,15500.0,4.9338,4.9612,4.9338,4.952,15500.0
2013-06-10 12:30:00,5.43,5.43,5.4,5.41,19000.0,4.9612,4.9612,4.9338,4.9429,19000.0
2013-06-10 13:00:00,5.41,5.42,5.4,5.4,75000.0,4.9429,4.952,4.9338,4.9338,75000.0
2013-06-10 13:30:00,5.4,5.41,5.4,5.41,16500.0,4.9338,4.9429,4.9338,4.9429,16500.0
2013-06-10 14:00:00,5.41,5.42,5.39,5.41,35000.0,4.9429,4.952,4.9246,4.9429,35000.0
2013-06-10 14:30:00,5.42,5.43,5.4,5.42,32500.0,4.952,4.9612,4.9338,4.952,32500.0
2013-06-10 15:00:00,5.42,5.43,5.42,5.43,26500.0,4.952,4.9612,4.952,4.9612,26500.0
2013-06-10 15:30:00,5.43,5.44,5.41,5.43,112500.0,4.9612,4.9703,4.9429,4.9612,112500.0
2013-06-11 09:30:00,5.39,5.42,5.33,5.38,61500.0,4.9246,4.952,4.8698,4.9155,61500.0
2013-06-11 10:00:00,5.38,5.38,5.35,5.38,30500.0,4.9155,4.9155,4.8881,4.9155,30500.0
2013-06-11 10:30:00,5.38,5.41,5.38,5.4,64000.0,4.9155,4.9429,4.9155,4.9338,64000.0
2013-06-11 11:00:00,5.4,5.41,5.4,5.41,9000.0,4.9338,4.9429,4.9338,4.9429,9000.0
2013-06-11 11:30:00,5.41,5.42,5.4,5.42,16000.0,4.9429,4.952,4.9338,4.952,16000.0
2013-06-11 12:00:00,5.41,5.43,5.41,5.43,36000.0,4.9429,4.9612,4.9429,4.9612,36000.0
2013-06-11 12:30:00,5.42,5.44,5.42,5.43,22500.0,4.952,4.9703,4.952,4.9612,22500.0
2013-06-11 13:00:00,5.42,5.44,5.42,5.43,13000.0,4.952,4.9703,4.952,4.9612,13000.0
2013-06-11 13:30:00,5.42,5.42,5.39,5.39,28000.0,4.952,4.952,4.9246,4.9246,28000.0
2013-06-11 14:00:00,5.4,5.42,5.39,5.4,128000.0,4.9338,4.952,4.9246,4.9338,128000.0
2013-06-11 14:30:00,5.4,5.4,5.39,5.4,36500.0,4.9338,4.9338,4.9246,4.9338,36500.0
2013-06-11 15:00:00,5.4,5.42,5.4,5.42,93500.0,4.9338,4.952,4.9338,4.952,93500.0
2013-06-11 15:30:00,5.42,5.42,5.39,5.39,188000.0,4.952,4.952,4.9246,4.9246,188000.0
2013-06-12 09:30:00,5.44,5.44,5.39,5.4,11500.0,4.9703,4.9703,4.9246,4.9338,11500.0
2013-06-12 10:00:00,5.39,5.39,5.37,5.39,50500.0,4.9246,4.9246,4.9064,4.9246,50500.0
2013-06-12 10:30:00,5.39,5.4,5.39,5.39,59000.0,4.9246,4.9338,4.9246,4.9246,59000.0
2013-06-12 11:00:00,5.39,5.4,5.39,5.4,61500.0,4.9246,4.9338,4.9246,4.9338,61500.0
2013-06-12 11:30:00,5.4,5.4,5.39,5.39,78500.0,4.9338,4.9338,4.9246,4.9246,78500.0
2013-06-12 12:00:00,5.39,5.41,5.39,5.41,61000.0,4.9246,4.9429,4.9246,4.9429,61000.0
2013-06-12 12:30:00,5.41,5.41,5.39,5.39,18000.0,4.9429,4.9429,4.9246,4.9246,18000.0
2013-06-12 13:00:00,5.39,5.42,5.39,5.4,16000.0,4.9246,4.952,4.9246,4.9338,16000.0
2013-06-12 13:30:00,5.4,5.41,5.39,5.4,11500.0,4.9338,4.9429,4.9246,4.9338,11500.0
2013-06-12 14:00:00,5.4,5.41,5.39,5.4,48000.0,4.9338,4.9429,4.9246,4.9338,48000.0
2013-06-12 14:30:00,5.4,5.4,5.39,5.4,78500.0,4.9338,4.9338,4.9246,4.9338,78500.0
2013-06-12 15:00:00,5.4,5.42,5.39,5.4,91500.0,4.9338,4.952,4.9246,4.9338,91500.0
2013-06-12 15:30:00,5.4,5.41,5.38,5.38,287000.0,4.9338,4.9429,4.9155,4.9155,287000.0
2013-06-13 09:30:00,5.4,5.43,5.36,5.37,67500.0,4.9338,4.9612,4.8972,4.9064,67500.0
2013-06-13 10:00:00,5.37,5.38,5.36,5.37,38500.0,4.9064,4.9155,4.8972,4.9064,38500.0
2013-06-13 10:30:00,5.37,5.37,5.34,5.34,51500.0,4.9064,4.9064,4.879,4.879,51500.0
2013-06-13 11:00:00,5.34,5.35,5.34,5.34,18000.0,4.879,4.8881,4.879,4.879,18000.0
2013-06-13 11:30:00,5.34,5.35,5.31,5.33,174500.0,4.879,4.8881,4.8515,4.8698,174500.0
2013-06-13 12:00:00,5.33,5.34,5.32,5.33,125500.0,4.8698,4.879,4.8607,4.8698,125500.0
2013-06-13 12:30:00,5.33,5.35,5.33,5.35,53000.0,4.8698,4.8881,4.8698,4.8881,53000.0
2013-06-13 13:00:00,5.35,5.35,5.34,5.34,81000.0,4.8881,4.8881,4.879,4.879,81000.0
2013-06-13 13:30:00,5.34,5.35,5.33,5.34,97000.0,4.879,4.8881,4.8698,4.879,97000.0
2013-06-13 14:00:00,5.34,5.35,5.32,5.32,172500.0,4.879,4.8881,4.8607,4.8607,172500.0
2013-06-13 14:30:00,5.32,5.33,5.32,5.32,259000.0,4.8607,4.8698,4.8607,4.8607,259000.0
2013-06-13 15:00:00,5.32,5.33,5.32,5.33,285000.0,4.8607,4.8698,4.8607,4.8698,285000.0
2013-06-13 15:30:00,5.33,5.35,5.32,5.34,481500.0,4.8698,4.8881,4.8607,4.879,481500.0
2013-06-14 09:30:00,5.32,5.36,5.29,5.3,113500.0,4.8607,4.8972,4.8333,4.8424,113500.0
2013-06-14 10:00:00,5.3,5.31,5.29,5.3,90500.0,4.8424,4.8515,4.8333,4.8424,90500.0
2013-06-14 10:30:00,5.3,5.3,5.27,5.27,155500.0,4.8424,4.8424,4.815,4.815,155500.0
2013-06-14 11:00:00,5.27,5.3,5.26,5.28,177500.0,4.815,4.8424,4.8059,4.8241,177500.0
2013-06-14 11:30:00,5.28,5.29,5.26,5.28,41500.0,4.8241,4.8333,4.8059,4.8241,41500.0
2013-06-14 12:00:00,5.28,5.29,5.27,5.29,26500.0,4.8241,4.8333,4.815,4.8333,26500.0
2013-06-14 12:30:00,5.29,5.29,5.27,5.27,38000.0,4.8333,4.8333,4.815,4.815,38000.0
2013-06-14 13:00:00,5.27,5.27,5.24,5.25,38000.0,4.815,4.815,4.7876,4.7967,38000.0
2013-06-14 13:30:00,5.25,5.26,5.24,5.25,54500.0,4.7967,4.8059,4.7876,4.7967,54500.0
2013-06-14 14:00:00,5.25,5.27,5.24,5.26,72000.0,4.7967,4.815,4.7876,4.8059,72000.0
2013-06-14 14:30:00,5.26,5.26,5.23,5.25,258500.0,4.8059,4.8059,4.7784,4.7967,258500.0
2013-06-14 15:00:00,5.25,5.26,5.24,5.24,240000.0,4.7967,4.8059,4.7876,4.7876,240000.0
2013-06-14 15:30:00,5.24,5.25,5.23,5.24,312500.0,4.7876,4.7967,4.7784,4.7876,312500.0
2013-06-17 09:30:00,5.3,5.35,5.2,5.27,523500.0,4.8424,4.8881,4.751,4.815,523500.0
2013-06-17 10:00:00,5.28,5.3,5.27,5.27,237000.0,4.8241,4.8424,4.815,4.815,237000.0
2013-06-17 10:30:00,5.28,5.28,5.23,5.27,197000.0,4.8241,4.8241,4.7784,4.815,197000.0
2013-06-17 11:00:00,5.27,5.29,5.26,5.27,24500.0,4.815,4.8333,4.8059,4.815,24500.0
2013-06-17 11:30:00,5.27,5.27,5.22,5.24,232500.0,4.815,4.815,4.7693,4.7876,232500.0
2013-06-17 12:00:00,5.23,5.24,5.21,5.22,58500.0,4.7784,4.7876,4.7602,4.7693,58500.0
2013-06-17 12:30:00,5.22,5.24,5.21,5.22,115500.0,4.7693,4.7876,4.7602,4.7693,115500.0
2013-06-17 13:00:00,5.22,5.25,5.22,5.24,69500.0,4.7693,4.7967,4.7693,4.7876,69500.0
2013-06-17 13:30:00,5.25,5.25,5.22,5.23,89500.0,4.7967,4.7967,4.7693,4.7784,89500.0
2013-06-17 14:00:00,5.23,5.23,5.19,5.2,172500.0,4.7784,4.7784,4.7419,4.751,172500.0
2013-06-17 14:30:00,5.2,5.22,5.19,5.2,119000.0,4.751,4.7693,4.7419,4.751,119000.0
2013-06-17 15:00:00,5.2,5.21,5.19,5.2,178000.0,4.751,4.7602,4.7419,4.751,178000.0
2013-06-17 15:30:00,5.2,5.24,5.2,5.24,331500.0,4.751,4.7876,4.751,4.7876,331500.0
2013-06-18 09:30:00,5.25,5.28,5.25,5.25,138500.0,4.7967,4.8241,4.7967,4.7967,138500.0
2013-06-18 10:00:00,5.26,5.29,5.26,5.29,32500.0,4.8059,4.8333,4.8059,4.8333,32500.0
2013-06-18 10:30:00,5.29,5.3,5.26,5.27,95000.0,4.8333,4.8424,4.8059,4.815,95000.0
2013-06-18 11:00:00,5.26,5.29,5.26,5.28,73000.0,4.8059,4.8333,4.8059,4.8241,73000.0
2013-06-18 11:30:00,5.28,5.29,5.27,5.27,148500.0,4.8241,4.8333,4.815,4.815,148500.0
2013-06-18 12:00:00,5.27,5.28,5.26,5.28,13500.0,4.815,4.8241,4.8059,4.8241,13500.0
2013-06-18 12:30:00,5.28,5.32,5.28,5.31,52000.0,4.8241,4.8607,4.8241,4.8515,52000.0
2013-06-18 13:00:00,5.32,5.32,5.31,5.32,41500.0,4.8607,4.8607,4.8515,4.8607,41500.0
2013-06-18 13:30:00,5.32,5.35,5.31,5.34,54500.0,4.8607,4.8881,4.8515,4.879,54500.0
2013-06-18 14:00:00,5.34,5.35,5.31,5.32,123500.0,4.879,4.8881,4.8515,4.8607,123500.0
2013-06-18 14:30:00,5.32,5.33,5.32,5.33,63500.0,4.8607,4.8698,4.8607,4.8698,63500.0
2013-06-18 15:00:00,5.32,5.34,5.32,5.34,183000.0,4.8607,4.879,4.8607,4.879,183000.0
2013-06-18 15:30:00,5.33,5.35,5.32,5.35,275500.0,4.8698,4.8881,4.8607,4.8881,275500.0
2013-06-19 09:30:00,4.63,4.68,4.53,4.58,4026500.0,4.2303,4.2759,4.1389,4.1846,4026500.0
2013-06-19 10:00:00,4.58,4.64,4.51,4.6,2350000.0,4.1846,4.2394,4.1206,4.2028,2350000.0
2013-06-19 10:30:00,4.6,4.69,4.6,4.64,2464000.0,4.2028,4.2851,4.2028,4.2394,2464000.0
2013-06-19 11:00:00,4.64,4.66,4.61,4.63,613500.0,4.2394,4.2577,4.212,4.2303,613500.0
2013-06-19 11:30:00,4.63,4.66,4.62,4.63,397500.0,4.2303,4.2577,4.2211,4.2303,397500.0
2013-06-19 12:00:00,4.63,4.67,4.63,4.65,1210500.0,4.2303,4.2668,4.2303,4.2485,1210500.0
2013-06-19 12:30:00,4.65,4.66,4.63,4.64,1007500.0,4.2485,4.2577,4.2303,4.2394,1007500.0
2013-06-19 13:00:00,4.64,4.64,4.61,4.62,620500.0,4.2394,4.2394,4.212,4.2211,620500.0
2013-06-19 13:30:00,4.62,4.64,4.62,4.64,1261500.0,4.2211,4.2394,4.2211,4.2394,1261500.0
2013-06-19 14:00:00,4.64,4.64,4.62,4.63,1499000.0,4.2394,4.2394,4.2211,4.2303,1499000.0
2013-06-19 14:30:00,4.63,4.68,4.62,4.62,1532000.0,4.2303,4.2759,4.2211,4.2211,1532000.0
2013-06-19 15:00:00,4.62,4.64,4.62,4.64,1954500.0,4.2211,4.2394,4.2211,4.2394,1954500.0
2013-06-19 15:30:00,4.64,4.67,4.61,4.62,4793000.0,4.2394,4.2668,4.212,4.2211,4793000.0
2013-06-20 09:30:00,4.58,4.67,4.56,4.65,1026500.0,4.1846,4.2668,4.1663,4.2485,1026500.0
2013-06-20 10:00:00,4.65,4.69,4.64,4.65,850000.0,4.2485,4.2851,4.2394,4.2485,850000.0
2013-06-20 10:30:00,4.65,4.68,4.65,4.66,303500.0,4.2485,4.2759,4.2485,4.2577,303500.0
2013-06-20 11:00:00,4.66,4.67,4.65,4.66,522000.0,4.2577,4.2668,4.2485,4.2577,522000.0
2013-06-20 11:30:00,4.66,4.67,4.65,4.67,283000.0,4.2577,4.2668,4.2485,4.2668,283000.0
2013-06-20 12:00:00,4.67,4.72,4.67,4.72,573000.0,4.2668,4.3125,4.2668,4.3125,573000.0
2013-06-20 12:30:00,4.72,4.72,4.66,4.67,438000.0,4.3125,4.3125,4.2577,4.2668,438000.0
2013-06-20 13:00:00,4.67,4.69,4.65,4.69,323000.0,4.2668,4.2851,4.2485,4.2851,323000.0
2013-06-20 13:30:00,4.69,4.73,4.68,4.72,337000.0,4.2851,4.3216,4.2759,4.3125,337000.0
2013-06-20 14:00:00,4.71,4.74,4.69,4.73,485500.0,4.3033,4.3308,4.2851,4.3216,485500.0
2013-06-20 14:30:00,4.73,4.74,4.72,4.73,454000.0,4.3216,4.3308,4.3125,4.3216,454000.0
2013-06-20 15:00:00,4.73,4.75,4.72,4.75,386500.0,4.3216,4.3399,4.3125,4.3399,386500.0
2013-06-20 15:30:00,4.75,4.75,4.73,4.73,923500.0,4.3399,4.3399,4.3216,4.3216,923500.0
2013-06-21 09:30:00,4.75,4.75,4.68,4.71,1467000.0,4.3399,4.3399,4.2759,4.3033,1467000.0
2013-06-21 10:00:00,4.71,4.74,4.71,4.73,432000.0,4.3033,4.3308,4.3033,4.3216,432000.0
2013-06-21 10:30:00,4.73,4.73,4.71,4.72,309000.0,4.3216,4.3216,4.3033,4.3125,309000.0
2013-06-21 11:00:00,4.72,4.72,4.66,4.66,160000.0,4.3125,4.3125,4.2577,4.2577,160000.0
2013-06-21 11:30:00,4.65,4.73,4.65,4.72,259000.0,4.2485,4.3216,4.2485,4.3125,259000.0
2013-06-21 12:00:00,4.73,4.74,4.7,4.7,77500.0,4.3216,4.3308,4.2942,4.2942,77500.0
2013-06-21 12:30:00,4.7,4.74,4.7,4.73,103500.0,4.2942,4.3308,4.2942,4.3216,103500.0
2013-06-21 13:00:00,4.73,4.76,4.72,4.74,471500.0,4.3216,4.349,4.3125,4.3308,471500.0
2013-06-21 13:30:00,4.74,4.75,4.71,4.71,122500.0,4.3308,4.3399,4.3033,4.3033,122500.0
2013-06-21 14:00:00,4.71,4.76,4.71,4.76,176500.0,4.3033,4.349,4.3033,4.349,176500.0
2013-06-21 14:30:00,4.76,4.76,4.73,4.73,180500.0,4.349,4.349,4.3216,4.3216,180500.0
2013-06-21 15:00:00,4.73,4.76,4.72,4.75,382500.0,4.3216,4.349,4.3125,4.3399,382500.0
2013-06-21 15:30:00,4.75,4.77,4.75,4.75,981500.0,4.3399,4.3582,4.3399,4.3399,981500.0
2013-06-24 09:30:00,4.68,4.72,4.65,4.68,186500.0,4.2759,4.3125,4.2485,4.2759,186500.0
2013-06-24 10:00:00,4.68,4.68,4.64,4.67,156000.0,4.2759,4.2759,4.2394,4.2668,156000.0
2013-06-24 10:30:00,4.68,4.69,4.67,4.68,104500.0,4.2759,4.2851,4.2668,4.2759,104500.0
2013-06-24 11:00:00,4.67,4.67,4.63,4.65,153500.0,4.2668,4.2668,4.2303,4.2485,153500.0
2013-06-24 11:30:00,4.65,4.67,4.65,4.67,143000.0,4.2485,4.2668,4.2485,4.2668,143000.0
2013-06-24 12:00:00,4.68,4.68,4.66,4.67,118000.0,4.2759,4.2759,4.2577,4.2668,118000.0
2013-06-24 12:30:00,4.68,4.69,4.67,4.68,84000.0,4.2759,4.2851,4.2668,4.2759,84000.0
2013-06-24 13:00:00,4.68,4.68,4.66,4.67,108500.0,4.2759,4.2759,4.2577,4.2668,108500.0
2013-06-24 13:30:00,4.67,4.68,4.66,4.68,87000.0,4.2668,4.2759,4.2577,4.2759,87000.0
2013-06-24 14:00:00,4.69,4.7,4.67,4.68,172500.0,4.2851,4.2942,4.2668,4.2759,172500.0
2013-06-24 14:30:00,4.69,4.7,4.68,4.69,161000.0,4.2851,4.2942,4.2759,4.2851,161000.0
2013-06-24 15:00:00,4.69,4.7,4.69,4.69,411000.0,4.2851,4.2942,4.2851,4.2851,411000.0
2013-06-24 15:30:00,4.69,4.73,4.67,4.68,770000.0,4.2851,4.3216,4.2668,4.2759,770000.0
2013-06-25 09:30:00,4.71,4.75,4.66,4.74,267000.0,4.3033,4.3399,4.2577,4.3308,267000.0
2013-06-25 10:00:00,4.74,4.76,4.73,4.74,446500.0,4.3308,4.349,4.3216,4.3308,446500.0
2013-06-25 10:30:00,4.75,4.76,4.74,4.74,362000.0,4.3399,4.349,4.3308,4.3308,362000.0
2013-06-25 11:00:00,4.74,4.74,4.7,4.71,161500.0,4.3308,4.3308,4.2942,4.3033,161500.0
2013-06-25 11:30:00,4.71,4.73,4.68,4.73,235000.0,4.3033,4.3216,4.2759,4.3216,235000.0
2013-06-25 12:00:00,4.73,4.74,4.72,4.72,86500.0,4.3216,4.3308,4.3125,4.3125,86500.0
2013-06-25 12:30:00,4.73,4.73,4.72,4.72,60500.0,4.3216,4.3216,4.3125,4.3125,60500.0
2013-06-25 13:00:00,4.72,4.73,4.72,4.72,177000.0,4.3125,4.3216,4.3125,4.3125,177000.0
2013-06-25 13:30:00,4.72,4.73,4.72,4.72,165500.0,4.3125,4.3216,4.3125,4.3125,165500.0
2013-06-25 14:00:00,4.72,4.73,4.67,4.7,358000.0,4.3125,4.3216,4.2668,4.2942,358000.0
2013-06-25 14:30:00,4.7,4.7,4.68,4.68,211500.0,4.2942,4.2942,4.2759,4.2759,211500.0
2013-06-25 15:00:00,4.69,4.69,4.67,4.67,212500.0,4.2851,4.2851,4.2668,4.2668,212500.0
2013-06-25 15:30:00,4.67,4.68,4.66,4.66,704500.0,4.2668,4.2759,4.2577,4.2577,704500.0
2013-06-26 09:30:00,4.69,4.76,4.68,4.7,244500.0,4.2851,4.349,4.2759,4.2942,244500.0
2013-06-26 10:00:00,4.7,4.7,4.66,4.66,126000.0,4.2942,4.2942,4.2577,4.2577,126000.0
2013-06-26 10:30:00,4.66,4.7,4.65,4.7,908500.0,4.2577,4.2942,4.2485,4.2942,908500.0
2013-06-26 11:00:00,4.7,4.72,4.68,4.7,68500.0,4.2942,4.3125,4.2759,4.2942,68500.0
2013-06-26 11:30:00,4.7,4.72,4.69,4.7,77500.0,4.2942,4.3125,4.2851,4.2942,77500.0
2013-06-26 12:00:00,4.7,4.71,4.69,4.71,64500.0,4.2942,4.3033,4.2851,4.3033,64500.0
2013-06-26 12:30:00,4.71,4.73,4.71,4.71,265500.0,4.3033,4.3216,4.3033,4.3033,265500.0
2013-06-26 13:00:00,4.71,4.73,4.71,4.72,47000.0,4.3033,4.3216,4.3033,4.3125,47000.0
2013-06-26 13:30:00,4.72,4.73,4.71,4.72,78500.0,4.3125,4.3216,4.3033,4.3125,78500.0
2013-06-26 14:00:00,4.72,4.73,4.72,4.73,214000.0,4.3125,4.3216,4.3125,4.3216,214000.0
2013-06-26 14:30:00,4.73,4.74,4.72,4.74,513000.0,4.3216,4.3308,4.3125,4.3308,513000.0
2013-06-26 15:00:00,4.74,4.75,4.73,4.73,167000.0,4.3308,4.3399,4.3216,4.3216,167000.0
2013-06-26 15:30:00,4.73,4.74,4.71,4.71,454500.0,4.3216,4.3308,4.3033,4.3033,454500.0
2013-06-27 09:30:00,4.72,4.75,4.71,4.72,117500.0,4.3125,4.3399,4.3033,4.3125,117500.0
2013-06-27 10:00:00,4.73,4.74,4.72,4.74,404500.0,4.3216,4.3308,4.3125,4.3308,404500.0
2013-06-27 10:30:00,4.74,4.77,4.73,4.77,103000.0,4.3308,4.3582,4.3216,4.3582,103000.0
2013-06-27 11:00:00,4.77,4.79,4.77,4.79,61500.0,4.3582,4.3764,4.3582,4.3764,61500.0
2013-06-27 11:30:00,4.79,4.79,4.78,4.78,85500.0,4.3764,4.3764,4.3673,4.3673,85500.0
2013-06-27 12:00:00,4.78,4.78,4.77,4.77,59500.0,4.3673,4.3673,4.3582,4.3582,59500.0
2013-06-27 12:30:00,4.77,4.78,4.76,4.77,107000.0,4.3582,4.3673,4.349,4.3582,107000.0
2013-06-27 13:00:00,4.77,4.79,4.77,4.78,124500.0,4.3582,4.3764,4.3582,4.3673,124500.0
2013-06-27 13:30:00,4.78,4.79,4.75,4.75,157500.0,4.3673,4.3764,4.3399,4.3399,157500.0
2013-06-27 14:00:00,4.75,4.75,4.73,4.74,222500.0,4.3399,4.3399,4.3216,4.3308,222500.0
2013-06-27 14:30:00,4.74,4.75,4.73,4.74,187500.0,4.3308,4.3399,4.3216,4.3308,187500.0
2013-06-27 15:00:00,4.74,4.74,4.71,4.72,294500.0,4.3308,4.3308,4.3033,4.3125,294500.0
2013-06-27 15:30:00,4.71,4.73,4.71,4.73,507500.0,4.3033,4.3216,4.3033,4.3216,507500.0
2013-06-28 09:30:00,4.69,4.73,4.69,4.7,45000.0,4.2851,4.3216,4.2851,4.2942,45000.0
2013-06-28 10:00:00,4.71,4.72,4.7,4.72,88000.0,4.3033,4.3125,4.2942,4.3125,88000.0
2013-06-28 10:30:00,4.72,4.72,4.7,4.71,147000.0,4.3125,4.3125,4.2942,4.3033,147000.0
2013-06-28 11:00:00,4.71,4.72,4.7,4.7,124000.0,4.3033,4.3125,4.2942,4.2942,124000.0
2013-06-28 11:30:00,4.7,4.71,4.7,4.7,70500.0,4.2942,4.3033,4.2942,4.2942,70500.0
2013-06-28 12:00:00,4.7,4.7,4.67,4.67,56000.0,4.2942,4.2942,4.2668,4.2668,56000.0
2013-06-28 12:30:00,4.67,4.69,4.66,4.68,49000.0,4.2668,4.2851,4.2577,4.2759,49000.0
2013-06-28 13:00:00,4.68,4.7,4.68,4.7,46000.0,4.2759,4.2942,4.2759,4.2942,46000.0
2013-06-28 13:30:00,4.7,4.71,4.69,4.7,465000.0,4.2942,4.3033,4.2851,4.2942,465000.0
2013-06-28 14:00:00,4.7,4.71,4.7,4.7,93000.0,4.2942,4.3033,4.2942,4.2942,93000.0
2013-06-28 14:30:00,4.7,4.72,4.7,4.72,175000.0,4.2942,4.3125,4.2942,4.3125,175000.0
2013-06-28 15:00:00,4.73,4.73,4.72,4.73,147500.0,4.3216,4.3216,4.3125,4.3216,147500.0
2013-06-28 15:30:00,4.73,4.73,4.69,4.7,697500.0,4.3216,4.3216,4.2851,4.2942,697500.0
2013-07-01 09:30:00,4.75,4.76,4.7,4.73,114500.0,4.3399,4.349,4.2942,4.3216,114500.0
2013-07-01 10:00:00,4.73,4.74,4.71,4.72,111500.0,4.3216,4.3308,4.3033,4.3125,111500.0
2013-07-01 10:30:00,4.72,4.74,4.71,4.73,199500.0,4.3125,4.3308,4.3033,4.3216,199500.0
2013-07-01 11:00:00,4.73,4.74,4.68,4.69,207000.0,4.3216,4.3308,4.2759,4.2851,207000.0
2013-07-01 11:30:00,4.69,4.72,4.68,4.72,108500.0,4.2851,4.3125,4.2759,4.3125,108500.0
2013-07-01 12:00:00,4.72,4.73,4.71,4.71,156000.0,4.3125,4.3216,4.3033,4.3033,156000.0
2013-07-01 12:30:00,4.71,4.72,4.71,4.72,180000.0,4.3033,4.3125,4.3033,4.3125,180000.0
2013-07-01 13:00:00,4.72,4.74,4.71,4.73,396500.0,4.3125,4.3308,4.3033,4.3216,396500.0
2013-07-01 13:30:00,4.73,4.73,4.71,4.72,162000.0,4.3216,4.3216,4.3033,4.3125,162000.0
2013-07-01 14:00:00,4.71,4.72,4.71,4.72,95500.0,4.3033,4.3125,4.3033,4.3125,95500.0
2013-07-01 14:30:00,4.72,4.72,4.71,4.72,136000.0,4.3125,4.3125,4.3033,4.3125,136000.0
2013-07-01 15:00:00,4.72,4.72,4.7,4.72,142500.0,4.3125,4.3125,4.2942,4.3125,142500.0
2013-07-01 15:30:00,4.71,4.72,4.69,4.7,355500.0,4.3033,4.3125,4.2851,4.2942,355500.0
2013-07-02 09:30:00,4.69,4.71,4.68,4.68,78500.0,4.2851,4.3033,4.2759,4.2759,78500.0
2013-07-02 10:00:00,4.68,4.69,4.66,4.69,216500.0,4.2759,4.2851,4.2577,4.2851,216500.0
2013-07-02 10:30:00,4.69,4.7,4.66,4.7,140500.0,4.2851,4.2942,4.2577,4.2942,140500.0
2013-07-02 11:00:00,4.69,4.7,4.67,4.69,408500.0,4.2851,4.2942,4.2668,4.2851,408500.0
2013-07-02 11:30:00,4.69,4.69,4.67,4.68,230000.0,4.2851,4.2851,4.2668,4.2759,230000.0
2013-07-02 12:00:00,4.68,4.68,4.66,4.66,332500.0,4.2759,4.2759,4.2577,4.2577,332500.0
2013-07-02 12:30:00,4.66,4.67,4.66,4.66,217500.0,4.2577,4.2668,4.2577,4.2577,217500.0
2013-07-02 13:00:00,4.66,4.66,4.65,4.65,209500.0,4.2577,4.2577,4.2485,4.2485,209500.0
2013-07-02 13:30:00,4.65,4.67,4.63,4.64,152000.0,4.2485,4.2668,4.2303,4.2394,152000.0
2013-07-02 14:00:00,4.64,4.64,4.61,4.61,157500.0,4.2394,4.2394,4.212,4.212,157500.0
2013-07-02 14:30:00,4.61,4.63,4.61,4.61,181000.0,4.212,4.2303,4.212,4.212,181000.0
2013-07-02 15:00:00,4.61,4.62,4.59,4.6,232500.0,4.212,4.2211,4.1937,4.2028,232500.0
2013-07-02 15:30:00,4.6,4.62,4.59,4.6,817500.0,4.2028,4.2211,4.1937,4.2028,817500.0
2013-07-03 09:30:00,4.57,4.65,4.57,4.63,183500.0,4.1754,4.2485,4.1754,4.2303,183500.0
2013-07-03 10:00:00,4.63,4.66,4.63,4.65,129000.0,4.2303,4.2577,4.2303,4.2485,129000.0
2013-07-03 10:30:00,4.66,4.67,4.64,4.67,116000.0,4.2577,4.2668,4.2394,4.2668,116000.0
2013-07-03 11:00:00,4.67,4.67,4.65,4.66,142000.0,4.2668,4.2668,4.2485,4.2577,142000.0
2013-07-03 11:30:00,4.65,4.66,4.63,4.66,152500.0,4.2485,4.2577,4.2303,4.2577,152500.0
2013-07-03 12:00:00,4.66,4.68,4.65,4.67,160500.0,4.2577,4.2759,4.2485,4.2668,160500.0
2013-07-03 12:30:00,4.67,4.67,4.66,4.67,247500.0,4.2668,4.2668,4.2577,4.2668,247500.0
2013-07-05 09:30:00,4.74,4.74,4.62,4.67,144000.0,4.3308,4.3308,4.2211,4.2668,144000.0
2013-07-05 10:00:00,4.67,4.71,4.66,4.68,100000.0,4.2668,4.3033,4.2577,4.2759,100000.0
2013-07-05 10:30:00,4.68,4.68,4.65,4.67,91500.0,4.2759,4.2759,4.2485,4.2668,91500.0
2013-07-05 11:00:00,4.66,4.68,4.66,4.67,62500.0,4.2577,4.2759,4.2577,4.2668,62500.0
2013-07-05 11:30:00,4.67,4.7,4.67,4.7,62000.0,4.2668,4.2942,4.2668,4.2942,62000.0
2013-07-05 12:00:00,4.7,4.71,4.69,4.69,56500.0,4.2942,4.3033,4.2851,4.2851,56500.0
2013-07-05 12:30:00,4.69,4.71,4.69,4.71,37500.0,4.2851,4.3033,4.2851,4.3033,37500.0
2013-07-05 13:00:00,4.71,4.71,4.69,4.69,49500.0,4.3033,4.3033,4.2851,4.2851,49500.0
2013-07-05 13:30:00,4.69,4.69,4.68,4.68,49000.0,4.2851,4.2851,4.2759,4.2759,49000.0
2013-07-05 14:00:00,4.68,4.69,4.68,4.69,48000.0,4.2759,4.2851,4.2759,4.2851,48000.0
2013-07-05 14:30:00,4.69,4.7,4.69,4.69,46500.0,4.2851,4.2942,4.2851,4.2851,46500.0
2013-07-05 15:00:00,4.69,4.7,4.68,4.69,134500.0,4.2851,4.2942,4.2759,4.2851,134500.0
2013-07-05 15:30:00,4.69,4.73,4.68,4.73,409000.0,4.2851,4.3216,4.2759,4.3216,409000.0
2013-07-08 09:30:00,4.73,4.74,4.7,4.71,157500.0,4.3216,4.3308,4.2942,4.3033,157500.0
2013-07-08 10:00:00,4.71,4.72,4.68,4.68,154000.0,4.3033,4.3125,4.2759,4.2759,154000.0
2013-07-08 10:30:00,4.68,4.7,4.67,4.68,125500.0,4.2759,4.2942,4.2668,4.2759,125500.0
2013-07-08 11:00:00,4.68,4.68,4.67,4.67,64000.0,4.2759,4.2759,4.2668,4.2668,64000.0
2013-07-08 11:30:00,4.67,4.67,4.66,4.67,79000.0,4.2668,4.2668,4.2577,4.2668,79000.0
2013-07-08 12:00:00,4.67,4.68,4.66,4.68,251000.0,4.2668,4.2759,4.2577,4.2759,251000.0
2013-07-08 12:30:00,4.68,4.7,4.68,4.69,124000.0,4.2759,4.2942,4.2759,4.2851,124000.0
2013-07-08 13:00:00,4.69,4.7,4.68,4.68,151500.0,4.2851,4.2942,4.2759,4.2759,151500.0
2013-07-08 13:30:00,4.68,4.69,4.68,4.68,48000.0,4.2759,4.2851,4.2759,4.2759,48000.0
2013-07-08 14:00:00,4.68,4.69,4.68,4.68,80500.0,4.2759,4.2851,4.2759,4.2759,80500.0
2013-07-08 14:30:00,4.68,4.69,4.68,4.68,69500.0,4.2759,4.2851,4.2759,4.2759,69500.0
2013-07-08 15:00:00,4.68,4.7,4.67,4.69,198000.0,4.2759,4.2942,4.2668,4.2851,198000.0
2013-07-08 15:30:00,4.69,4.7,4.68,4.7,643500.0,4.2851,4.2942,4.2759,4.2942,643500.0
2013-07-09 09:30:00,4.71,4.73,4.68,4.72,227000.0,4.3033,4.3216,4.2759,4.3125,227000.0
2013-07-09 10:00:00,4.72,4.74,4.71,4.73,167000.0,4.3125,4.3308,4.3033,4.3216,167000.0
2013-07-09 10:30:00,4.73,4.75,4.73,4.75,106500.0,4.3216,4.3399,4.3216,4.3399,106500.0
2013-07-09 11:00:00,4.75,4.76,4.75,4.76,124000.0,4.3399,4.349,4.3399,4.349,124000.0
2013-07-09 11:30:00,4.76,4.76,4.74,4.75,65500.0,4.349,4.349,4.3308,4.3399,65500.0
2013-07-09 12:00:00,4.74,4.76,4.74,4.75,65000.0,4.3308,4.349,4.3308,4.3399,65000.0
2013-07-09 12:30:00,4.75,4.77,4.75,4.77,85500.0,4.3399,4.3582,4.3399,4.3582,85500.0
2013-07-09 13:00:00,4.77,4.78,4.75,4.76,260000.0,4.3582,4.3673,4.3399,4.349,260000.0
2013-07-09 13:30:00,4.76,4.77,4.75,4.77,219500.0,4.349,4.3582,4.3399,4.3582,219500.0
2013-07-09 14:00:00,4.77,4.79,4.76,4.78,120500.0,4.3582,4.3764,4.349,4.3673,120500.0
2013-07-09 14:30:00,4.78,4.79,4.76,4.77,201500.0,4.3673,4.3764,4.349,4.3582,201500.0
2013-07-09 15:00:00,4.77,4.78,4.76,4.76,204000.0,4.3582,4.3673,4.349,4.349,204000.0
2013-07-09 15:30:00,4.76,4.79,4.76,4.79,726500.0,4.349,4.3764,4.349,4.3764,726500.0
2013-07-10 09:30:00,4.79,4.81,4.77,4.79,311000.0,4.3764,4.3947,4.3582,4.3764,311000.0
2013-07-10 10:00:00,4.79,4.79,4.78,4.79,91500.0,4.3764,4.3764,4.3673,4.3764,91500.0
2013-07-10 10:30:00,4.79,4.81,4.79,4.8,203000.0,4.3764,4.3947,4.3764,4.3856,203000.0
2013-07-10 11:00:00,4.8,4.81,4.8,4.8,105000.0,4.3856,4.3947,4.3856,4.3856,105000.0
2013-07-10 11:30:00,4.8,4.81,4.8,4.8,82000.0,4.3856,4.3947,4.3856,4.3856,82000.0
2013-07-10 12:00:00,4.8,4.81,4.8,4.81,147000.0,4.3856,4.3947,4.3856,4.3947,147000.0
2013-07-10 12:30:00,4.81,4.82,4.81,4.82,90500.0,4.3947,4.4038,4.3947,4.4038,90500.0
2013-07-10 13:00:00,4.82,4.82,4.8,4.81,72500.0,4.4038,4.4038,4.3856,4.3947,72500.0
2013-07-10 13:30:00,4.81,4.81,4.81,4.81,278500.0,4.3947,4.3947,4.3947,4.3947,278500.0
2013-07-10 14:00:00,4.81,4.82,4.8,4.81,194500.0,4.3947,4.4038,4.3856,4.3947,194500.0
2013-07-10 14:30:00,4.81,4.82,4.8,4.82,154500.0,4.3947,4.4038,4.3856,4.4038,154500.0
2013-07-10 15:00:00,4.81,4.82,4.8,4.81,106500.0,4.3947,4.4038,4.3856,4.3947,106500.0
2013-07-10 15:30:00,4.81,4.82,4.8,4.81,245000.0,4.3947,4.4038,4.3856,4.3947,245000.0
2013-07-11 09:30:00,4.84,4.84,4.79,4.82,376500.0,4.4221,4.4221,4.3764,4.4038,376500.0
2013-07-11 10:00:00,4.82,4.85,4.82,4.85,153000.0,4.4038,4.4313,4.4038,4.4313,153000.0
2013-07-11 10:30:00,4.85,4.87,4.85,4.87,171500.0,4.4313,4.4495,4.4313,4.4495,171500.0
2013-07-11 11:00:00,4.87,4.88,4.85,4.86,93000.0,4.4495,4.4587,4.4313,4.4404,93000.0
2013-07-11 11:30:00,4.86,4.86,4.84,4.86,104500.0,4.4404,4.4404,4.4221,4.4404,104500.0
2013-07-11 12:00:00,4.86,4.87,4.85,4.87,120500.0,4.4404,4.4495,4.4313,4.4495,120500.0
2013-07-11 12:30:00,4.87,4.87,4.86,4.86,80000.0,4.4495,4.4495,4.4404,4.4404,80000.0
2013-07-11 13:00:00,4.86,4.86,4.85,4.86,78500.0,4.4404,4.4404,4.4313,4.4404,78500.0
2013-07-11 13:30:00,4.86,4.86,4.86,4.86,114500.0,4.4404,4.4404,4.4404,4.4404,114500.0
2013-07-11 14:00:00,4.86,4.87,4.86,4.87,95000.0,4.4404,4.4495,4.4404,4.4495,95000.0
2013-07-11 14:30:00,4.86,4.87,4.86,4.86,135500.0,4.4404,4.4495,4.4404,4.4404,135500.0
2013-07-11 15:00:00,4.86,4.87,4.86,4.86,186000.0,4.4404,4.4495,4.4404,4.4404,186000.0
2013-07-11 15:30:00,4.86,4.87,4.85,4.86,689000.0,4.4404,4.4495,4.4313,4.4404,689000.0
2013-07-12 09:30:00,4.87,4.88,4.84,4.86,124500.0,4.4495,4.4587,4.4221,4.4404,124500.0
2013-07-12 10:00:00,4.87,4.87,4.84,4.87,149500.0,4.4495,4.4495,4.4221,4.4495,149500.0
2013-07-12 10:30:00,4.87,4.91,4.87,4.9,136000.0,4.4495,4.4861,4.4495,4.4769,136000.0
2013-07-12 11:00:00,4.9,4.9,4.86,4.87,91500.0,4.4769,4.4769,4.4404,4.4495,91500.0
2013-07-12 11:30:00,4.87,4.87,4.83,4.83,144500.0,4.4495,4.4495,4.413,4.413,144500.0
2013-07-12 12:00:00,4.83,4.84,4.83,4.84,219500.0,4.413,4.4221,4.413,4.4221,219500.0
2013-07-12 12:30:00,4.84,4.84,4.83,4.84,97000.0,4.4221,4.4221,4.413,4.4221,97000.0
2013-07-12 13:00:00,4.84,4.84,4.82,4.82,69500.0,4.4221,4.4221,4.4038,4.4038,69500.0
2013-07-12 13:30:00,4.83,4.88,4.82,4.88,202500.0,4.413,4.4587,4.4038,4.4587,202500.0
2013-07-12 14:00:00,4.88,4.88,4.86,4.88,68000.0,4.4587,4.4587,4.4404,4.4587,68000.0
2013-07-12 14:30:00,4.88,4.88,4.86,4.88,92500.0,4.4587,4.4587,4.4404,4.4587,92500.0
2013-07-12 15:00:00,4.88,4.89,4.88,4.89,108000.0,4.4587,4.4678,4.4587,4.4678,108000.0
2013-07-12 15:30:00,4.89,4.9,4.87,4.87,219500.0,4.4678,4.4769,4.4495,4.4495,219500.0
2013-07-15 09:30:00,4.88,4.91,4.87,4.91,197000.0,4.4587,4.4861,4.4495,4.4861,197000.0
2013-07-15 10:00:00,4.91,4.95,4.91,4.94,120000.0,4.4861,4.5226,4.4861,4.5135,120000.0
2013-07-15 10:30:00,4.93,4.94,4.93,4.94,27500.0,4.5044,4.5135,4.5044,4.5135,27500.0
2013-07-15 11:00:00,4.94,4.96,4.93,4.96,81000.0,4.5135,4.5318,4.5044,4.5318,81000.0
2013-07-15 11:30:00,4.96,4.96,4.95,4.95,144000.0,4.5318,4.5318,4.5226,4.5226,144000.0
2013-07-15 12:00:00,4.95,4.95,4.9,4.9,180500.0,4.5226,4.5226,4.4769,4.4769,180500.0
2013-07-15 12:30:00,4.9,4.92,4.9,4.91,97000.0,4.4769,4.4952,4.4769,4.4861,97000.0
2013-07-15 13:00:00,4.91,4.91,4.9,4.9,109000.0,4.4861,4.4861,4.4769,4.4769,109000.0
2013-07-15 13:30:00,4.9,4.92,4.9,4.91,33000.0,4.4769,4.4952,4.4769,4.4861,33000.0
2013-07-15 14:00:00,4.91,4.93,4.91,4.93,130500.0,4.4861,4.5044,4.4861,4.5044,130500.0
2013-07-15 14:30:00,4.93,4.95,4.93,4.95,115500.0,4.5044,4.5226,4.5044,4.5226,115500.0
2013-07-15 15:00:00,4.95,4.98,4.95,4.98,202000.0,4.5226,4.55,4.5226,4.55,202000.0
2013-07-15 15:30:00,4.97,4.98,4.97,4.97,412000.0,4.5409,4.55,4.5409,4.5409,412000.0
2013-07-16 09:30:00,4.98,5.02,4.93,5.0,149000.0,4.55,4.5866,4.5044,4.5683,149000.0
2013-07-16 10:00:00,5.01,5.02,4.96,4.98,73500.0,4.5774,4.5866,4.5318,4.55,73500.0
2013-07-16 10:30:00,4.97,5.0,4.96,4.98,527500.0,4.5409,4.5683,4.5318,4.55,527500.0
2013-07-16 11:00:00,4.98,4.98,4.95,4.95,131500.0,4.55,4.55,4.5226,4.5226,131500.0
2013-07-16 11:30:00,4.95,4.95,4.92,4.93,69500.0,4.5226,4.5226,4.4952,4.5044,69500.0
2013-07-16 12:00:00,4.93,4.94,4.92,4.92,54500.0,4.5044,4.5135,4.4952,4.4952,54500.0
2013-07-16 12:30:00,4.93,4.93,4.91,4.91,72000.0,4.5044,4.5044,4.4861,4.4861,72000.0
2013-07-16 13:00:00,4.91,4.91,4.87,4.87,88000.0,4.4861,4.4861,4.4495,4.4495,88000.0
2013-07-16 13:30:00,4.87,4.9,4.87,4.89,74000.0,4.4495,4.4769,4.4495,4.4678,74000.0
2013-07-16 14:00:00,4.9,4.91,4.89,4.9,27500.0,4.4769,4.4861,4.4678,4.4769,27500.0
2013-07-16 14:30:00,4.9,4.91,4.9,4.9,70500.0,4.4769,4.4861,4.4769,4.4769,70500.0
2013-07-16 15:00:00,4.9,4.9,4.88,4.89,102500.0,4.4769,4.4769,4.4587,4.4678,102500.0
2013-07-16 15:30:00,4.88,4.89,4.87,4.87,236000.0,4.4587,4.4678,4.4495,4.4495,236000.0
2013-07-17 09:30:00,4.91,4.91,4.87,4.91,69000.0,4.4861,4.4861,4.4495,4.4861,69000.0
2013-07-17 10:00:00,4.91,4.97,4.91,4.97,64000.0,4.4861,4.5409,4.4861,4.5409,64000.0
2013-07-17 10:30:00,4.97,4.97,4.93,4.94,39500.0,4.5409,4.5409,4.5044,4.5135,39500.0
2013-07-17 11:00:00,4.94,4.95,4.93,4.93,33000.0,4.5135,4.5226,4.5044,4.5044,33000.0
2013-07-17 11:30:00,4.93,4.93,4.91,4.92,97500.0,4.5044,4.5044,4.4861,4.4952,97500.0
2013-07-17 12:00:00,4.91,4.93,4.9,4.93,63000.0,4.4861,4.5044,4.4769,4.5044,63000.0
2013-07-17 12:30:00,4.93,4.93,4.9,4.9,60000.0,4.5044,4.5044,4.4769,4.4769,60000.0
2013-07-17 13:00:00,4.9,4.93,4.9,4.91,301000.0,4.4769,4.5044,4.4769,4.4861,301000.0
2013-07-17 13:30:00,4.91,4.92,4.9,4.91,40000.0,4.4861,4.4952,4.4769,4.4861,40000.0
2013-07-17 14:00:00,4.91,4.92,4.9,4.92,141000.0,4.4861,4.4952,4.4769,4.4952,141000.0
2013-07-17 14:30:00,4.92,4.92,4.9,4.9,156500.0,4.4952,4.4952,4.4769,4.4769,156500.0
2013-07-17 15:00:00,4.9,4.92,4.9,4.91,68500.0,4.4769,4.4952,4.4769,4.4861,68500.0
2013-07-17 15:30:00,4.91,4.93,4.91,4.93,291000.0,4.4861,4.5044,4.4861,4.5044,291000.0
2013-07-18 09:30:00,4.95,4.98,4.93,4.97,172000.0,4.5226,4.55,4.5044,4.5409,172000.0
2013-07-18 10:00:00,4.97,5.0,4.96,5.0,91500.0,4.5409,4.5683,4.5318,4.5683,91500.0
2013-07-18 10:30:00,5.0,5.0,4.97,4.97,266000.0,4.5683,4.5683,4.5409,4.5409,266000.0
2013-07-18 11:00:00,4.97,4.98,4.97,4.97,124000.0,4.5409,4.55,4.5409,4.5409,124000.0
2013-07-18 11:30:00,4.98,5.0,4.98,4.99,35500.0,4.55,4.5683,4.55,4.5592,35500.0
2013-07-18 12:00:00,4.99,5.02,4.99,5.02,87500.0,4.5592,4.5866,4.5592,4.5866,87500.0
2013-07-18 12:30:00,5.02,5.03,5.02,5.02,81000.0,4.5866,4.5957,4.5866,4.5866,81000.0
2013-07-18 13:00:00,5.02,5.05,5.02,5.04,95000.0,4.5866,4.614,4.5866,4.6049,95000.0
2013-07-18 13:30:00,5.05,5.05,5.02,5.03,83000.0,4.614,4.614,4.5866,4.5957,83000.0
2013-07-18 14:00:00,5.04,5.04,5.03,5.03,134500.0,4.6049,4.6049,4.5957,4.5957,134500.0
2013-07-18 14:30:00,5.03,5.04,5.01,5.01,194500.0,4.5957,4.6049,4.5774,4.5774,194500.0
2013-07-18 15:00:00,5.01,5.01,5.0,5.0,109000.0,4.5774,4.5774,4.5683,4.5683,109000.0
2013-07-18 15:30:00,5.0,5.01,4.98,4.99,184000.0,4.5683,4.5774,4.55,4.5592,184000.0
2013-07-19 09:30:00,4.99,5.03,4.96,4.97,264000.0,4.5592,4.5957,4.5318,4.5409,264000.0
2013-07-19 10:00:00,4.98,4.99,4.95,4.98,40000.0,4.55,4.5592,4.5226,4.55,40000.0
2013-07-19 10:30:00,4.98,5.01,4.98,5.0,165000.0,4.55,4.5774,4.55,4.5683,165000.0
2013-07-19 11:00:00,5.0,5.0,4.96,4.98,73500.0,4.5683,4.5683,4.5318,4.55,73500.0
2013-07-19 11:30:00,4.97,4.98,4.96,4.97,58500.0,4.5409,4.55,4.5318,4.5409,58500.0
2013-07-19 12:00:00,4.97,4.98,4.97,4.98,142500.0,4.5409,4.55,4.5409,4.55,142500.0
2013-07-19 12:30:00,4.98,4.99,4.96,4.98,239500.0,4.55,4.5592,4.5318,4.55,239500.0
2013-07-19 13:00:00,4.97,4.98,4.97,4.97,10500.0,4.5409,4.55,4.5409,4.5409,10500.0
2013-07-19 13:30:00,4.98,4.98,4.97,4.98,27500.0,4.55,4.55,4.5409,4.55,27500.0
2013-07-19 14:00:00,4.98,4.99,4.97,4.98,29500.0,4.55,4.5592,4.5409,4.55,29500.0
2013-07-19 14:30:00,4.98,4.98,4.97,4.98,69000.0,4.55,4.55,4.5409,4.55,69000.0
2013-07-19 15:00:00,4.97,4.98,4.97,4.97,68000.0,4.5409,4.55,4.5409,4.5409,68000.0
2013-07-19 15:30:00,4.97,4.98,4.97,4.97,240500.0,4.5409,4.55,4.5409,4.5409,240500.0
2013-07-22 09:30:00,4.95,5.0,4.94,4.95,147000.0,4.5226,4.5683,4.5135,4.5226,147000.0
2013-07-22 10:00:00,4.95,4.99,4.94,4.96,100000.0,4.5226,4.5592,4.5135,4.5318,100000.0
2013-07-22 10:30:00,4.96,4.99,4.96,4.99,44500.0,4.5318,4.5592,4.5318,4.5592,44500.0
2013-07-22 11:00:00,4.99,5.01,4.99,5.0,60000.0,4.5592,4.5774,4.5592,4.5683,60000.0
2013-07-22 11:30:00,5.0,5.01,5.0,5.0,127000.0,4.5683,4.5774,4.5683,4.5683,127000.0
2013-07-22 12:00:00,5.0,5.0,4.97,4.97,38500.0,4.5683,4.5683,4.5409,4.5409,38500.0
2013-07-22 12:30:00,4.97,4.98,4.96,4.97,54500.0,4.5409,4.55,4.5318,4.5409,54500.0
2013-07-22 13:00:00,4.97,4.98,4.97,4.97,48500.0,4.5409,4.55,4.5409,4.5409,48500.0
2013-07-22 13:30:00,4.97,4.98,4.97,4.98,25000.0,4.5409,4.55,4.5409,4.55,25000.0
2013-07-22 14:00:00,4.98,4.99,4.98,4.98,76500.0,4.55,4.5592,4.55,4.55,76500.0
2013-07-22 14:30:00,4.98,4.99,4.98,4.99,33000.0,4.55,4.5592,4.55,4.5592,33000.0
2013-07-22 15:00:00,4.99,4.99,4.96,4.97,119000.0,4.5592,4.5592,4.5318,4.5409,119000.0
2013-07-22 15:30:00,4.97,4.97,4.96,4.96,193500.0,4.5409,4.5409,4.5318,4.5318,193500.0
2013-07-23 09:30:00,4.99,5.0,4.91,4.99,138500.0,4.5592,4.5683,4.4861,4.5592,138500.0
2013-07-23 10:00:00,4.99,5.0,4.97,4.99,63000.0,4.5592,4.5683,4.5409,4.5592,63000.0
2013-07-23 10:30:00,4.97,4.98,4.96,4.97,33500.0,4.5409,4.55,4.5318,4.5409,33500.0
2013-07-23 11:00:00,4.96,4.98,4.96,4.97,137000.0,4.5318,4.55,4.5318,4.5409,137000.0
2013-07-23 11:30:00,4.97,4.97,4.97,4.97,100500.0,4.5409,4.5409,4.5409,4.5409,100500.0
2013-07-23 12:00:00,4.97,4.98,4.96,4.97,88000.0,4.5409,4.55,4.5318,4.5409,88000.0
2013-07-23 12:30:00,4.96,4.97,4.96,4.96,34500.0,4.5318,4.5409,4.5318,4.5318,34500.0
2013-07-23 13:00:00,4.97,4.97,4.95,4.96,69500.0,4.5409,4.5409,4.5226,4.5318,69500.0
2013-07-23 13:30:00,4.95,4.96,4.95,4.96,62000.0,4.5226,4.5318,4.5226,4.5318,62000.0
2013-07-23 14:00:00,4.96,4.96,4.95,4.96,60500.0,4.5318,4.5318,4.5226,4.5318,60500.0
2013-07-23 14:30:00,4.96,4.96,4.95,4.96,88500.0,4.5318,4.5318,4.5226,4.5318,88500.0
2013-07-23 15:00:00,4.96,4.96,4.95,4.95,108000.0,4.5318,4.5318,4.5226,4.5226,108000.0
2013-07-23 15:30:00,4.95,4.96,4.94,4.96,244000.0,4.5226,4.5318,4.5135,4.5318,244000.0
2013-07-24 09:30:00,4.97,4.99,4.91,4.97,82000.0,4.5409,4.5592,4.4861,4.5409,82000.0
2013-07-24 10:00:00,4.97,4.97,4.93,4.94,316000.0,4.5409,4.5409,4.5044,4.5135,316000.0
2013-07-24 10:30:00,4.94,4.94,4.91,4.91,195000.0,4.5135,4.5135,4.4861,4.4861,195000.0
2013-07-24 11:00:00,4.91,4.92,4.87,4.88,232500.0,4.4861,4.4952,4.4495,4.4587,232500.0
2013-07-24 11:30:00,4.88,4.89,4.86,4.86,303000.0,4.4587,4.4678,4.4404,4.4404,303000.0
2013-07-24 12:00:00,4.87,4.88,4.84,4.88,229000.0,4.4495,4.4587,4.4221,4.4587,229000.0
2013-07-24 12:30:00,4.88,4.88,4.86,4.86,113500.0,4.4587,4.4587,4.4404,4.4404,113500.0
2013-07-24 13:00:00,4.86,4.86,4.84,4.85,94500.0,4.4404,4.4404,4.4221,4.4313,94500.0
2013-07-24 13:30:00,4.85,4.87,4.85,4.86,41500.0,4.4313,4.4495,4.4313,4.4404,41500.0
2013-07-24 14:00:00,4.86,4.86,4.83,4.84,166000.0,4.4404,4.4404,4.413,4.4221,166000.0
2013-07-24 14:30:00,4.84,4.84,4.82,4.84,173500.0,4.4221,4.4221,4.4038,4.4221,173500.0
2013-07-24 15:00:00,4.84,4.84,4.81,4.83,148500.0,4.4221,4.4221,4.3947,4.413,148500.0
2013-07-24 15:30:00,4.83,4.84,4.82,4.83,279000.0,4.413,4.4221,4.4038,4.413,279000.0
2013-07-25 09:30:00,4.84,4.87,4.8,4.84,245000.0,4.4221,4.4495,4.3856,4.4221,245000.0
2013-07-25 10:00:00,4.84,4.86,4.83,4.85,104500.0,4.4221,4.4404,4.413,4.4313,104500.0
2013-07-25 10:30:00,4.85,4.86,4.84,4.86,103500.0,4.4313,4.4404,4.4221,4.4404,103500.0
2013-07-25 11:00:00,4.87,4.87,4.83,4.83,101000.0,4.4495,4.4495,4.413,4.413,101000.0
2013-07-25 11:30:00,4.82,4.83,4.82,4.82,70500.0,4.4038,4.413,4.4038,4.4038,70500.0
2013-07-25 12:00:00,4.83,4.84,4.82,4.83,195500.0,4.413,4.4221,4.4038,4.413,195500.0
2013-07-25 12:30:00,4.84,4.85,4.83,4.84,93500.0,4.4221,4.4313,4.413,4.4221,93500.0
2013-07-25 13:00:00,4.84,4.84,4.83,4.84,49500.0,4.4221,4.4221,4.413,4.4221,49500.0
2013-07-25 13:30:00,4.84,4.84,4.83,4.83,75500.0,4.4221,4.4221,4.413,4.413,75500.0
2013-07-25 14:00:00,4.83,4.84,4.83,4.83,60500.0,4.413,4.4221,4.413,4.413,60500.0
2013-07-25 14:30:00,4.83,4.85,4.83,4.84,51500.0,4.413,4.4313,4.413,4.4221,51500.0
2013-07-25 15:00:00,4.84,4.85,4.83,4.84,258000.0,4.4221,4.4313,4.413,4.4221,258000.0
2013-07-25 15:30:00,4.84,4.85,4.83,4.85,302000.0,4.4221,4.4313,4.413,4.4313,302000.0
2013-07-26 09:30:00,4.83,4.83,4.74,4.77,207500.0,4.413,4.413,4.3308,4.3582,207500.0
2013-07-26 10:00:00,4.77,4.78,4.75,4.75,55000.0,4.3582,4.3673,4.3399,4.3399,55000.0
2013-07-26 10:30:00,4.76,4.76,4.73,4.75,75500.0,4.349,4.349,4.3216,4.3399,75500.0
2013-07-26 11:00:00,4.76,4.77,4.76,4.76,164500.0,4.349,4.3582,4.349,4.349,164500.0
2013-07-26 11:30:00,4.76,4.77,4.75,4.76,50500.0,4.349,4.3582,4.3399,4.349,50500.0
2013-07-26 12:00:00,4.77,4.77,4.75,4.76,140000.0,4.3582,4.3582,4.3399,4.349,140000.0
2013-07-26 12:30:00,4.76,4.78,4.72,4.77,2686500.0,4.349,4.3673,4.3125,4.3582,2686500.0
2013-07-26 13:00:00,4.77,4.78,4.75,4.75,123500.0,4.3582,4.3673,4.3399,4.3399,123500.0
2013-07-26 13:30:00,4.77,4.77,4.75,4.76,30000.0,4.3582,4.3582,4.3399,4.349,30000.0
2013-07-26 14:00:00,4.76,4.77,4.75,4.76,95500.0,4.349,4.3582,4.3399,4.349,95500.0
2013-07-26 14:30:00,4.76,4.77,4.76,4.76,104000.0,4.349,4.3582,4.349,4.349,104000.0
2013-07-26 15:00:00,4.76,4.77,4.75,4.76,98500.0,4.349,4.3582,4.3399,4.349,98500.0
2013-07-26 15:30:00,4.76,4.77,4.75,4.76,228500.0,4.349,4.3582,4.3399,4.349,228500.0
2013-07-29 09:30:00,4.77,4.79,4.76,4.77,93000.0,4.3582,4.3764,4.349,4.3582,93000.0
2013-07-29 10:00:00,4.77,4.77,4.76,4.76,62500.0,4.3582,4.3582,4.349,4.349,62500.0
2013-07-29 10:30:00,4.76,4.76,4.75,4.76,60500.0,4.349,4.349,4.3399,4.349,60500.0
2013-07-29 11:00:00,4.75,4.75,4.72,4.72,60000.0,4.3399,4.3399,4.3125,4.3125,60000.0
2013-07-29 11:30:00,4.71,4.72,4.7,4.71,105500.0,4.3033,4.3125,4.2942,4.3033,105500.0
2013-07-29 12:00:00,4.71,4.73,4.7,4.73,198000.0,4.3033,4.3216,4.2942,4.3216,198000.0
2013-07-29 12:30:00,4.73,4.75,4.73,4.74,118000.0,4.3216,4.3399,4.3216,4.3308,118000.0
2013-07-29 13:00:00,4.74,4.75,4.71,4.71,150500.0,4.3308,4.3399,4.3033,4.3033,150500.0
2013-07-29 13:30:00,4.71,4.72,4.7,4.72,165500.0,4.3033,4.3125,4.2942,4.3125,165500.0
2013-07-29 14:00:00,4.72,4.72,4.71,4.72,54500.0,4.3125,4.3125,4.3033,4.3125,54500.0
2013-07-29 14:30:00,4.72,4.72,4.71,4.71,69000.0,4.3125,4.3125,4.3033,4.3033,69000.0
2013-07-29 15:00:00,4.72,4.72,4.7,4.71,84500.0,4.3125,4.3125,4.2942,4.3033,84500.0
2013-07-29 15:30:00,4.71,4.72,4.69,4.7,200000.0,4.3033,4.3125,4.2851,4.2942,200000.0
2013-07-30 09:30:00,4.72,4.75,4.7,4.74,294000.0,4.3125,4.3399,4.2942,4.3308,294000.0
2013-07-30 10:00:00,4.74,4.74,4.71,4.71,84000.0,4.3308,4.3308,4.3033,4.3033,84000.0
2013-07-30 10:30:00,4.71,4.73,4.71,4.71,65500.0,4.3033,4.3216,4.3033,4.3033,65500.0
2013-07-30 11:00:00,4.71,4.72,4.7,4.71,103500.0,4.3033,4.3125,4.2942,4.3033,103500.0
2013-07-30 11:30:00,4.71,4.74,4.71,4.74,63500.0,4.3033,4.3308,4.3033,4.3308,63500.0
2013-07-30 12:00:00,4.74,4.74,4.73,4.73,47000.0,4.3308,4.3308,4.3216,4.3216,47000.0
2013-07-30 12:30:00,4.74,4.74,4.74,4.74,42000.0,4.3308,4.3308,4.3308,4.3308,42000.0
2013-07-30 13:00:00,4.74,4.74,4.73,4.73,23000.0,4.3308,4.3308,4.3216,4.3216,23000.0
2013-07-30 13:30:00,4.72,4.72,4.71,4.72,17500.0,4.3125,4.3125,4.3033,4.3125,17500.0
2013-07-30 14:00:00,4.72,4.73,4.71,4.73,57500.0,4.3125,4.3216,4.3033,4.3216,57500.0
2013-07-30 14:30:00,4.73,4.74,4.73,4.73,78000.0,4.3216,4.3308,4.3216,4.3216,78000.0
2013-07-30 15:00:00,4.73,4.74,4.72,4.73,81500.0,4.3216,4.3308,4.3125,4.3216,81500.0
2013-07-30 15:30:00,4.73,4.74,4.72,4.74,319500.0,4.3216,4.3308,4.3125,4.3308,319500.0
2013-07-31 09:30:00,4.77,4.77,4.69,4.72,96000.0,4.3582,4.3582,4.2851,4.3125,96000.0
2013-07-31 10:00:00,4.72,4.72,4.71,4.72,81000.0,4.3125,4.3125,4.3033,4.3125,81000.0
2013-07-31 10:30:00,4.72,4.72,4.7,4.7,81000.0,4.3125,4.3125,4.2942,4.2942,81000.0
2013-07-31 11:00:00,4.7,4.72,4.7,4.72,66500.0,4.2942,4.3125,4.2942,4.3125,66500.0
2013-07-31 11:30:00,4.72,4.73,4.72,4.72,282500.0,4.3125,4.3216,4.3125,4.3125,282500.0
2013-07-31 12:00:00,4.72,4.72,4.71,4.71,48500.0,4.3125,4.3125,4.3033,4.3033,48500.0
2013-07-31 12:30:00,4.71,4.72,4.71,4.72,75000.0,4.3033,4.3125,4.3033,4.3125,75000.0
2013-07-31 13:00:00,4.72,4.72,4.71,4.71,71000.0,4.3125,4.3125,4.3033,4.3033,71000.0
2013-07-31 13:30:00,4.72,4.72,4.71,4.72,71500.0,4.3125,4.3125,4.3033,4.3125,71500.0
2013-07-31 14:00:00,4.72,4.72,4.71,4.72,158500.0,4.3125,4.3125,4.3033,4.3125,158500.0
2013-07-31 14:30:00,4.72,4.74,4.71,4.74,262500.0,4.3125,4.3308,4.3033,4.3308,262500.0
2013-07-31 15:00:00,4.74,4.75,4.73,4.75,83000.0,4.3308,4.3399,4.3216,4.3399,83000.0
2013-07-31 15:30:00,4.74,4.76,4.71,4.72,316000.0,4.3308,4.349,4.3033,4.3125,316000.0
2013-08-01 09:30:00,4.76,4.79,4.68,4.78,70000.0,4.349,4.3764,4.2759,4.3673,70000.0
2013-08-01 10:00:00,4.78,4.8,4.77,4.8,97000.0,4.3673,4.3856,4.3582,4.3856,97000.0
2013-08-01 10:30:00,4.79,4.82,4.79,4.8,61000.0,4.3764,4.4038,4.3764,4.3856,61000.0
2013-08-01 11:00:00,4.8,4.8,4.78,4.8,67500.0,4.3856,4.3856,4.3673,4.3856,67500.0
2013-08-01 11:30:00,4.79,4.84,4.79,4.84,50500.0,4.3764,4.4221,4.3764,4.4221,50500.0
2013-08-01 12:00:00,4.83,4.83,4.81,4.81,42500.0,4.413,4.413,4.3947,4.3947,42500.0
2013-08-01 12:30:00,4.81,4.82,4.8,4.82,36500.0,4.3947,4.4038,4.3856,4.4038,36500.0
2013-08-01 13:00:00,4.83,4.83,4.8,4.81,52500.0,4.413,4.413,4.3856,4.3947,52500.0
2013-08-01 13:30:00,4.81,4.82,4.8,4.82,32000.0,4.3947,4.4038,4.3856,4.4038,32000.0
2013-08-01 14:00:00,4.82,4.83,4.81,4.82,50500.0,4.4038,4.413,4.3947,4.4038,50500.0
2013-08-01 14:30:00,4.82,4.84,4.82,4.82,115500.0,4.4038,4.4221,4.4038,4.4038,115500.0
2013-08-01 15:00:00,4.82,4.83,4.81,4.81,163000.0,4.4038,4.413,4.3947,4.3947,163000.0
2013-08-01 15:30:00,4.82,4.83,4.81,4.81,234500.0,4.4038,4.413,4.3947,4.3947,234500.0
2013-08-02 09:30:00,4.78,4.85,4.77,4.81,74000.0,4.3673,4.4313,4.3582,4.3947,74000.0
2013-08-02 10:00:00,4.81,4.83,4.8,4.82,42500.0,4.3947,4.413,4.3856,4.4038,42500.0
2013-08-02 10:30:00,4.82,4.82,4.8,4.81,285000.0,4.4038,4.4038,4.3856,4.3947,285000.0
2013-08-02 11:00:00,4.8,4.81,4.79,4.79,87000.0,4.3856,4.3947,4.3764,4.3764,87000.0
2013-08-02 11:30:00,4.79,4.79,4.77,4.78,66500.0,4.3764,4.3764,4.3582,4.3673,66500.0
2013-08-02 12:00:00,4.78,4.78,4.77,4.77,54500.0,4.3673,4.3673,4.3582,4.3582,54500.0
2013-08-02 12:30:00,4.77,4.77,4.76,4.76,37000.0,4.3582,4.3582,4.349,4.349,37000.0
2013-08-02 13:00:00,4.76,4.77,4.72,4.74,323500.0,4.349,4.3582,4.3125,4.3308,323500.0
2013-08-02 13:30:00,4.74,4.74,4.74,4.74,92000.0,4.3308,4.3308,4.3308,4.3308,92000.0
2013-08-02 14:00:00,4.74,4.77,4.73,4.75,445000.0,4.3308,4.3582,4.3216,4.3399,445000.0
2013-08-02 14:30:00,4.75,4.78,4.75,4.78,77500.0,4.3399,4.3673,4.3399,4.3673,77500.0
2013-08-02 15:00:00,4.78,4.79,4.77,4.77,81500.0,4.3673,4.3764,4.3582,4.3582,81500.0
2013-08-02 15:30:00,4.77,4.77,4.74,4.76,323000.0,4.3582,4.3582,4.3308,4.349,323000.0
2013-08-05 09:30:00,4.77,4.79,4.76,4.78,79000.0,4.3582,4.3764,4.349,4.3673,79000.0
2013-08-05 10:00:00,4.79,4.8,4.78,4.8,63000.0,4.3764,4.3856,4.3673,4.3856,63000.0
2013-08-05 10:30:00,4.8,4.84,4.8,4.82,68000.0,4.3856,4.4221,4.3856,4.4038,68000.0
2013-08-05 11:00:00,4.82,4.82,4.79,4.79,145000.0,4.4038,4.4038,4.3764,4.3764,145000.0
2013-08-05 11:30:00,4.79,4.8,4.78,4.8,45000.0,4.3764,4.3856,4.3673,4.3856,45000.0
2013-08-05 12:00:00,4.8,4.8,4.8,4.8,52500.0,4.3856,4.3856,4.3856,4.3856,52500.0
2013-08-05 12:30:00,4.8,4.8,4.8,4.8,37000.0,4.3856,4.3856,4.3856,4.3856,37000.0
2013-08-05 13:00:00,4.8,4.8,4.79,4.79,66500.0,4.3856,4.3856,4.3764,4.3764,66500.0
2013-08-05 13:30:00,4.79,4.8,4.79,4.8,26000.0,4.3764,4.3856,4.3764,4.3856,26000.0
2013-08-05 14:00:00,4.8,4.8,4.78,4.78,112000.0,4.3856,4.3856,4.3673,4.3673,112000.0
2013-08-05 14:30:00,4.79,4.8,4.78,4.78,38500.0,4.3764,4.3856,4.3673,4.3673,38500.0
2013-08-05 15:00:00,4.78,4.79,4.77,4.78,79000.0,4.3673,4.3764,4.3582,4.3673,79000.0
2013-08-05 15:30:00,4.78,4.78,4.77,4.77,391500.0,4.3673,4.3673,4.3582,4.3582,391500.0
2013-08-06 09:30:00,4.75,4.76,4.72,4.74,131000.0,4.3399,4.349,4.3125,4.3308,131000.0
2013-08-06 10:00:00,4.74,4.74,4.72,4.73,87000.0,4.3308,4.3308,4.3125,4.3216,87000.0
2013-08-06 10:30:00,4.73,4.73,4.68,4.68,184500.0,4.3216,4.3216,4.2759,4.2759,184500.0
2013-08-06 11:00:00,4.68,4.69,4.66,4.67,219000.0,4.2759,4.2851,4.2577,4.2668,219000.0
2013-08-06 11:30:00,4.67,4.67,4.65,4.66,224000.0,4.2668,4.2668,4.2485,4.2577,224000.0
2013-08-06 12:00:00,4.66,4.66,4.63,4.64,127500.0,4.2577,4.2577,4.2303,4.2394,127500.0
2013-08-06 12:30:00,4.64,4.64,4.63,4.63,99000.0,4.2394,4.2394,4.2303,4.2303,99000.0
2013-08-06 13:00:00,4.63,4.64,4.63,4.63,139000.0,4.2303,4.2394,4.2303,4.2303,139000.0
2013-08-06 13:30:00,4.63,4.64,4.62,4.63,184000.0,4.2303,4.2394,4.2211,4.2303,184000.0
2013-08-06 14:00:00,4.63,4.64,4.62,4.63,150000.0,4.2303,4.2394,4.2211,4.2303,150000.0
2013-08-06 14:30:00,4.63,4.66,4.62,4.65,133000.0,4.2303,4.2577,4.2211,4.2485,133000.0
2013-08-06 15:00:00,4.66,4.66,4.64,4.65,141500.0,4.2577,4.2577,4.2394,4.2485,141500.0
2013-08-06 15:30:00,4.65,4.68,4.64,4.68,438000.0,4.2485,4.2759,4.2394,4.2759,438000.0
2013-08-07 09:30:00,4.68,4.72,4.65,4.68,237500.0,4.2759,4.3125,4.2485,4.2759,237500.0
2013-08-07 10:00:00,4.68,4.7,4.68,4.69,793000.0,4.2759,4.2942,4.2759,4.2851,793000.0
2013-08-07 10:30:00,4.68,4.7,4.68,4.69,48500.0,4.2759,4.2942,4.2759,4.2851,48500.0
2013-08-07 11:00:00,4.69,4.7,4.68,4.68,114500.0,4.2851,4.2942,4.2759,4.2759,114500.0
2013-08-07 11:30:00,4.67,4.69,4.67,4.68,82500.0,4.2668,4.2851,4.2668,4.2759,82500.0
2013-08-07 12:00:00,4.68,4.69,4.68,4.69,53000.0,4.2759,4.2851,4.2759,4.2851,53000.0
2013-08-07 12:30:00,4.69,4.69,4.68,4.68,172500.0,4.2851,4.2851,4.2759,4.2759,172500.0
2013-08-07 13:00:00,4.68,4.68,4.66,4.67,112500.0,4.2759,4.2759,4.2577,4.2668,112500.0
2013-08-07 13:30:00,4.67,4.67,4.65,4.66,56000.0,4.2668,4.2668,4.2485,4.2577,56000.0
2013-08-07 14:00:00,4.66,4.67,4.66,4.66,86500.0,4.2577,4.2668,4.2577,4.2577,86500.0
2013-08-07 14:30:00,4.66,4.68,4.66,4.67,710000.0,4.2577,4.2759,4.2577,4.2668,710000.0
2013-08-07 15:00:00,4.67,4.67,4.66,4.66,281500.0,4.2668,4.2668,4.2577,4.2577,281500.0
2013-08-07 15:30:00,4.66,4.69,4.65,4.65,743500.0,4.2577,4.2851,4.2485,4.2485,743500.0
2013-08-08 09:30:00,4.68,4.73,4.57,4.62,349000.0,4.2759,4.3216,4.1754,4.2211,349000.0
2013-08-08 10:00:00,4.62,4.64,4.59,4.61,243000.0,4.2211,4.2394,4.1937,4.212,243000.0
2013-08-08 10:30:00,4.61,4.65,4.59,4.64,162000.0,4.212,4.2485,4.1937,4.2394,162000.0
2013-08-08 11:00:00,4.63,4.63,4.6,4.61,157000.0,4.2303,4.2303,4.2028,4.212,157000.0
2013-08-08 11:30:00,4.61,4.64,4.61,4.61,76500.0,4.212,4.2394,4.212,4.212,76500.0
2013-08-08 12:00:00,4.61,4.62,4.6,4.61,66000.0,4.212,4.2211,4.2028,4.212,66000.0
2013-08-08 12:30:00,4.62,4.63,4.61,4.61,81500.0,4.2211,4.2303,4.212,4.212,81500.0
2013-08-08 13:00:00,4.61,4.66,4.61,4.65,105500.0,4.212,4.2577,4.212,4.2485,105500.0
2013-08-08 13:30:00,4.65,4.66,4.64,4.65,59000.0,4.2485,4.2577,4.2394,4.2485,59000.0
2013-08-08 14:00:00,4.65,4.68,4.65,4.68,100500.0,4.2485,4.2759,4.2485,4.2759,100500.0
2013-08-08 14:30:00,4.67,4.7,4.67,4.68,199000.0,4.2668,4.2942,4.2668,4.2759,199000.0
2013-08-08 15:00:00,4.68,4.7,4.68,4.7,147000.0,4.2759,4.2942,4.2759,4.2942,147000.0
2013-08-08 15:30:00,4.7,4.7,4.66,4.68,799000.0,4.2942,4.2942,4.2577,4.2759,799000.0
2013-08-09 09:30:00,4.57,4.65,4.57,4.59,152000.0,4.1754,4.2485,4.1754,4.1937,152000.0
2013-08-09 10:00:00,4.59,4.59,4.55,4.55,230000.0,4.1937,4.1937,4.1572,4.1572,230000.0
2013-08-09 10:30:00,4.55,4.56,4.55,4.55,87500.0,4.1572,4.1663,4.1572,4.1572,87500.0
2013-08-09 11:00:00,4.55,4.55,4.53,4.53,121000.0,4.1572,4.1572,4.1389,4.1389,121000.0
2013-08-09 11:30:00,4.53,4.57,4.53,4.57,145500.0,4.1389,4.1754,4.1389,4.1754,145500.0
2013-08-09 12:00:00,4.57,4.58,4.57,4.58,41500.0,4.1754,4.1846,4.1754,4.1846,41500.0
2013-08-09 12:30:00,4.58,4.62,4.58,4.62,61500.0,4.1846,4.2211,4.1846,4.2211,61500.0
2013-08-09 13:00:00,4.62,4.62,4.6,4.62,58500.0,4.2211,4.2211,4.2028,4.2211,58500.0
2013-08-09 13:30:00,4.62,4.62,4.61,4.62,72000.0,4.2211,4.2211,4.212,4.2211,72000.0
2013-08-09 14:00:00,4.61,4.61,4.6,4.61,59500.0,4.212,4.212,4.2028,4.212,59500.0
2013-08-09 14:30:00,4.61,4.62,4.6,4.62,106500.0,4.212,4.2211,4.2028,4.2211,106500.0
2013-08-09 15:00:00,4.62,4.63,4.61,4.63,130000.0,4.2211,4.2303,4.212,4.2303,130000.0
2013-08-09 15:30:00,4.62,4.63,4.6,4.6,365000.0,4.2211,4.2303,4.2028,4.2028,365000.0
2013-08-12 09:30:00,4.6,4.66,4.57,4.65,177000.0,4.2028,4.2577,4.1754,4.2485,177000.0
2013-08-12 10:00:00,4.65,4.65,4.63,4.63,79500.0,4.2485,4.2485,4.2303,4.2303,79500.0
2013-08-12 10:30:00,4.62,4.64,4.62,4.63,86500.0,4.2211,4.2394,4.2211,4.2303,86500.0
2013-08-12 11:00:00,4.63,4.63,4.61,4.62,70500.0,4.2303,4.2303,4.212,4.2211,70500.0
2013-08-12 11:30:00,4.61,4.63,4.6,4.62,481500.0,4.212,4.2303,4.2028,4.2211,481500.0
2013-08-12 12:00:00,4.63,4.64,4.62,4.64,154500.0,4.2303,4.2394,4.2211,4.2394,154500.0
2013-08-12 12:30:00,4.64,4.64,4.63,4.63,143000.0,4.2394,4.2394,4.2303,4.2303,143000.0
2013-08-12 13:00:00,4.63,4.63,4.62,4.62,75000.0,4.2303,4.2303,4.2211,4.2211,75000.0
2013-08-12 13:30:00,4.62,4.62,4.61,4.61,39500.0,4.2211,4.2211,4.212,4.212,39500.0
2013-08-12 14:00:00,4.61,4.62,4.6,4.6,82500.0,4.212,4.2211,4.2028,4.2028,82500.0
2013-08-12 14:30:00,4.6,4.61,4.6,4.6,61500.0,4.2028,4.212,4.2028,4.2028,61500.0
2013-08-12 15:00:00,4.6,4.61,4.6,4.61,81500.0,4.2028,4.212,4.2028,4.212,81500.0
2013-08-12 15:30:00,4.61,4.62,4.59,4.6,430000.0,4.212,4.2211,4.1937,4.2028,430000.0
2013-08-13 09:30:00,4.63,4.63,4.59,4.6,73500.0,4.2303,4.2303,4.1937,4.2028,73500.0
2013-08-13 10:00:00,4.6,4.6,4.57,4.57,176000.0,4.2028,4.2028,4.1754,4.1754,176000.0
2013-08-13 10:30:00,4.57,4.58,4.56,4.57,114500.0,4.1754,4.1846,4.1663,4.1754,114500.0
2013-08-13 11:00:00,4.57,4.6,4.57,4.59,102500.0,4.1754,4.2028,4.1754,4.1937,102500.0
2013-08-13 11:30:00,4.59,4.6,4.59,4.6,53500.0,4.1937,4.2028,4.1937,4.2028,53500.0
2013-08-13 12:00:00,4.6,4.6,4.59,4.6,77500.0,4.2028,4.2028,4.1937,4.2028,77500.0
2013-08-13 12:30:00,4.6,4.61,4.6,4.6,89000.0,4.2028,4.212,4.2028,4.2028,89000.0
2013-08-13 13:00:00,4.6,4.61,4.6,4.61,113500.0,4.2028,4.212,4.2028,4.212,113500.0
2013-08-13 13:30:00,4.61,4.62,4.6,4.6,105000.0,4.212,4.2211,4.2028,4.2028,105000.0
2013-08-13 14:00:00,4.6,4.61,4.6,4.6,115500.0,4.2028,4.212,4.2028,4.2028,115500.0
2013-08-13 14:30:00,4.6,4.6,4.6,4.6,161000.0,4.2028,4.2028,4.2028,4.2028,161000.0
2013-08-13 15:00:00,4.6,4.61,4.6,4.6,93500.0,4.2028,4.212,4.2028,4.2028,93500.0
2013-08-13 15:30:00,4.6,4.61,4.59,4.59,304000.0,4.2028,4.212,4.1937,4.1937,304000.0
2013-08-14 09:30:00,4.61,4.61,4.58,4.59,52500.0,4.212,4.212,4.1846,4.1937,52500.0
2013-08-14 10:00:00,4.59,4.61,4.57,4.57,52500.0,4.1937,4.212,4.1754,4.1754,52500.0
2013-08-14 10:30:00,4.58,4.58,4.55,4.57,94000.0,4.1846,4.1846,4.1572,4.1754,94000.0
2013-08-14 11:00:00,4.57,4.57,4.55,4.56,119000.0,4.1754,4.1754,4.1572,4.1663,119000.0
2013-08-14 11:30:00,4.56,4.56,4.54,4.54,122500.0,4.1663,4.1663,4.148,4.148,122500.0
2013-08-14 12:00:00,4.55,4.57,4.55,4.57,96000.0,4.1572,4.1754,4.1572,4.1754,96000.0
2013-08-14 12:30:00,4.57,4.57,4.56,4.56,162500.0,4.1754,4.1754,4.1663,4.1663,162500.0
2013-08-14 13:00:00,4.56,4.57,4.56,4.56,81500.0,4.1663,4.1754,4.1663,4.1663,81500.0
2013-08-14 13:30:00,4.56,4.57,4.56,4.57,57500.0,4.1663,4.1754,4.1663,4.1754,57500.0
2013-08-14 14:00:00,4.57,4.57,4.56,4.56,79500.0,4.1754,4.1754,4.1663,4.1663,79500.0
2013-08-14 14:30:00,4.56,4.57,4.55,4.56,101500.0,4.1663,4.1754,4.1572,4.1663,101500.0
2013-08-14 15:00:00,4.56,4.56,4.55,4.56,115000.0,4.1663,4.1663,4.1572,4.1663,115000.0
2013-08-14 15:30:00,4.56,4.56,4.55,4.56,325000.0,4.1663,4.1663,4.1572,4.1663,325000.0
2013-08-15 09:30:00,4.52,4.52,4.48,4.49,110500.0,4.1297,4.1297,4.0932,4.1023,110500.0
2013-08-15 10:00:00,4.49,4.49,4.44,4.48,588000.0,4.1023,4.1023,4.0567,4.0932,588000.0
2013-08-15 10:30:00,4.48,4.48,4.45,4.46,273000.0,4.0932,4.0932,4.0658,4.0749,273000.0
2013-08-15 11:00:00,4.46,4.48,4.45,4.48,123500.0,4.0749,4.0932,4.0658,4.0932,123500.0
2013-08-15 11:30:00,4.48,4.49,4.45,4.46,103500.0,4.0932,4.1023,4.0658,4.0749,103500.0
2013-08-15 12:00:00,4.46,4.47,4.45,4.45,62500.0,4.0749,4.0841,4.0658,4.0658,62500.0
2013-08-15 12:30:00,4.45,4.48,4.45,4.48,117500.0,4.0658,4.0932,4.0658,4.0932,117500.0
2013-08-15 13:00:00,4.48,4.49,4.47,4.48,95500.0,4.0932,4.1023,4.0841,4.0932,95500.0
2013-08-15 13:30:00,4.48,4.49,4.47,4.48,79000.0,4.0932,4.1023,4.0841,4.0932,79000.0
2013-08-15 14:00:00,4.48,4.5,4.47,4.49,182500.0,4.0932,4.1115,4.0841,4.1023,182500.0
2013-08-15 14:30:00,4.49,4.5,4.49,4.5,122500.0,4.1023,4.1115,4.1023,4.1115,122500.0
2013-08-15 15:00:00,4.5,4.5,4.48,4.49,178500.0,4.1115,4.1115,4.0932,4.1023,178500.0
2013-08-15 15:30:00,4.49,4.52,4.48,4.52,833500.0,4.1023,4.1297,4.0932,4.1297,833500.0
2013-08-16 09:30:00,4.5,4.56,4.47,4.52,208500.0,4.1115,4.1663,4.0841,4.1297,208500.0
2013-08-16 10:00:00,4.52,4.52,4.48,4.49,61500.0,4.1297,4.1297,4.0932,4.1023,61500.0
2013-08-16 10:30:00,4.49,4.51,4.49,4.49,87000.0,4.1023,4.1206,4.1023,4.1023,87000.0
2013-08-16 11:00:00,4.49,4.5,4.47,4.47,120500.0,4.1023,4.1115,4.0841,4.0841,120500.0
2013-08-16 11:30:00,4.47,4.51,4.47,4.5,94000.0,4.0841,4.1206,4.0841,4.1115,94000.0
2013-08-16 12:00:00,4.51,4.53,4.5,4.52,126500.0,4.1206,4.1389,4.1115,4.1297,126500.0
2013-08-16 12:30:00,4.52,4.52,4.49,4.51,77500.0,4.1297,4.1297,4.1023,4.1206,77500.0
2013-08-16 13:00:00,4.5,4.52,4.5,4.52,221500.0,4.1115,4.1297,4.1115,4.1297,221500.0
2013-08-16 13:30:00,4.52,4.52,4.5,4.5,174500.0,4.1297,4.1297,4.1115,4.1115,174500.0
2013-08-16 14:00:00,4.5,4.52,4.5,4.52,122500.0,4.1115,4.1297,4.1115,4.1297,122500.0
2013-08-16 14:30:00,4.52,4.52,4.51,4.52,136000.0,4.1297,4.1297,4.1206,4.1297,136000.0
2013-08-16 15:00:00,4.52,4.52,4.51,4.51,128000.0,4.1297,4.1297,4.1206,4.1206,128000.0
2013-08-16 15:30:00,4.51,4.52,4.49,4.49,572000.0,4.1206,4.1297,4.1023,4.1023,572000.0
2013-08-19 09:30:00,4.5,4.52,4.47,4.48,113500.0,4.1115,4.1297,4.0841,4.0932,113500.0
2013-08-19 10:00:00,4.48,4.48,4.45,4.46,124500.0,4.0932,4.0932,4.0658,4.0749,124500.0
2013-08-19 10:30:00,4.46,4.47,4.44,4.45,85000.0,4.0749,4.0841,4.0567,4.0658,85000.0
2013-08-19 11:00:00,4.45,4.49,4.45,4.48,184000.0,4.0658,4.1023,4.0658,4.0932,184000.0
2013-08-19 11:30:00,4.48,4.5,4.47,4.48,177500.0,4.0932,4.1115,4.0841,4.0932,177500.0
2013-08-19 12:00:00,4.48,4.49,4.48,4.48,75000.0,4.0932,4.1023,4.0932,4.0932,75000.0
2013-08-19 12:30:00,4.49,4.49,4.48,4.48,108500.0,4.1023,4.1023,4.0932,4.0932,108500.0
2013-08-19 13:00:00,4.48,4.48,4.46,4.46,73000.0,4.0932,4.0932,4.0749,4.0749,73000.0
2013-08-19 13:30:00,4.46,4.49,4.46,4.49,225500.0,4.0749,4.1023,4.0749,4.1023,225500.0
2013-08-19 14:00:00,4.49,4.51,4.48,4.49,134500.0,4.1023,4.1206,4.0932,4.1023,134500.0
2013-08-19 14:30:00,4.49,4.49,4.48,4.48,123000.0,4.1023,4.1023,4.0932,4.0932,123000.0
2013-08-19 15:00:00,4.48,4.5,4.47,4.49,249500.0,4.0932,4.1115,4.0841,4.1023,249500.0
2013-08-19 15:30:00,4.49,4.51,4.49,4.51,555500.0,4.1023,4.1206,4.1023,4.1206,555500.0
2013-08-20 09:30:00,4.53,4.55,4.52,4.53,151500.0,4.1389,4.1572,4.1297,4.1389,151500.0
2013-08-20 10:00:00,4.53,4.56,4.53,4.56,144500.0,4.1389,4.1663,4.1389,4.1663,144500.0
2013-08-20 10:30:00,4.56,4.58,4.56,4.56,70000.0,4.1663,4.1846,4.1663,4.1663,70000.0
2013-08-20 11:00:00,4.57,4.58,4.55,4.58,71500.0,4.1754,4.1846,4.1572,4.1846,71500.0
2013-08-20 11:30:00,4.57,4.59,4.56,4.59,65000.0,4.1754,4.1937,4.1663,4.1937,65000.0
2013-08-20 12:00:00,4.59,4.59,4.58,4.58,34000.0,4.1937,4.1937,4.1846,4.1846,34000.0
2013-08-20 12:30:00,4.58,4.6,4.58,4.6,62500.0,4.1846,4.2028,4.1846,4.2028,62500.0
2013-08-20 13:00:00,4.6,4.6,4.59,4.59,34000.0,4.2028,4.2028,4.1937,4.1937,34000.0
2013-08-20 13:30:00,4.59,4.59,4.59,4.59,29000.0,4.1937,4.1937,4.1937,4.1937,29000.0
2013-08-20 14:00:00,4.59,4.6,4.59,4.6,49000.0,4.1937,4.2028,4.1937,4.2028,49000.0
2013-08-20 14:30:00,4.6,4.61,4.59,4.6,90000.0,4.2028,4.212,4.1937,4.2028,90000.0
2013-08-20 15:00:00,4.6,4.6,4.59,4.6,88500.0,4.2028,4.2028,4.1937,4.2028,88500.0
2013-08-20 15:30:00,4.6,4.6,4.58,4.59,287500.0,4.2028,4.2028,4.1846,4.1937,287500.0
2013-08-21 09:30:00,4.59,4.63,4.59,4.61,124500.0,4.1937,4.2303,4.1937,4.212,124500.0
2013-08-21 10:00:00,4.61,4.63,4.61,4.62,261500.0,4.212,4.2303,4.212,4.2211,261500.0
2013-08-21 10:30:00,4.62,4.63,4.61,4.61,288500.0,4.2211,4.2303,4.212,4.212,288500.0
2013-08-21 11:00:00,4.61,4.62,4.6,4.6,135000.0,4.212,4.2211,4.2028,4.2028,135000.0
2013-08-21 11:30:00,4.6,4.62,4.6,4.62,83500.0,4.2028,4.2211,4.2028,4.2211,83500.0
2013-08-21 12:00:00,4.62,4.65,4.62,4.64,88500.0,4.2211,4.2485,4.2211,4.2394,88500.0
2013-08-21 12:30:00,4.64,4.65,4.63,4.65,164500.0,4.2394,4.2485,4.2303,4.2485,164500.0
2013-08-21 13:00:00,4.64,4.65,4.63,4.64,105000.0,4.2394,4.2485,4.2303,4.2394,105000.0
2013-08-21 13:30:00,4.64,4.65,4.64,4.65,50000.0,4.2394,4.2485,4.2394,4.2485,50000.0
2013-08-21 14:00:00,4.65,4.67,4.62,4.64,145000.0,4.2485,4.2668,4.2211,4.2394,145000.0
2013-08-21 14:30:00,4.65,4.68,4.65,4.67,96500.0,4.2485,4.2759,4.2485,4.2668,96500.0
2013-08-21 15:00:00,4.68,4.68,4.65,4.65,78500.0,4.2759,4.2759,4.2485,4.2485,78500.0
2013-08-21 15:30:00,4.65,4.67,4.63,4.63,376500.0,4.2485,4.2668,4.2303,4.2303,376500.0
2013-08-22 09:30:00,4.66,4.66,4.55,4.61,208000.0,4.2577,4.2577,4.1572,4.212,208000.0
2013-08-22 10:00:00,4.61,4.63,4.59,4.62,128000.0,4.212,4.2303,4.1937,4.2211,128000.0
2013-08-22 10:30:00,4.63,4.65,4.62,4.65,104500.0,4.2303,4.2485,4.2211,4.2485,104500.0
2013-08-22 11:00:00,4.65,4.65,4.64,4.65,304000.0,4.2485,4.2485,4.2394,4.2485,304000.0
2013-08-22 11:30:00,4.65,4.68,4.65,4.68,589500.0,4.2485,4.2759,4.2485,4.2759,589500.0
2013-08-22 12:00:00,4.68,4.69,4.68,4.68,37500.0,4.2759,4.2851,4.2759,4.2759,37500.0
2013-08-22 12:30:00,4.68,4.68,4.68,4.68,0.0,4.2759,4.2759,4.2759,4.2759,0.0
2013-08-22 13:00:00,4.68,4.68,4.68,4.68,0.0,4.2759,4.2759,4.2759,4.2759,0.0
2013-08-22 13:30:00,4.68,4.68,4.68,4.68,0.0,4.2759,4.2759,4.2759,4.2759,0.0
2013-08-22 14:00:00,4.68,4.68,4.68,4.68,1000.0,4.2759,4.2759,4.2759,4.2759,1000.0
2013-08-22 14:30:00,4.68,4.68,4.68,4.68,0.0,4.2759,4.2759,4.2759,4.2759,0.0
2013-08-22 15:00:00,4.68,4.7,4.68,4.7,20000.0,4.2759,4.2942,4.2759,4.2942,20000.0
2013-08-22 15:30:00,4.7,4.7,4.67,4.67,255500.0,4.2942,4.2942,4.2668,4.2668,255500.0
2013-08-23 09:30:00,4.68,4.68,4.64,4.65,115000.0,4.2759,4.2759,4.2394,4.2485,115000.0
2013-08-23 10:00:00,4.65,4.66,4.63,4.64,179500.0,4.2485,4.2577,4.2303,4.2394,179500.0
2013-08-23 10:30:00,4.64,4.65,4.62,4.64,149000.0,4.2394,4.2485,4.2211,4.2394,149000.0
2013-08-23 11:00:00,4.64,4.64,4.62,4.63,133500.0,4.2394,4.2394,4.2211,4.2303,133500.0
2013-08-23 11:30:00,4.63,4.64,4.62,4.63,36000.0,4.2303,4.2394,4.2211,4.2303,36000.0
2013-08-23 12:00:00,4.63,4.64,4.63,4.64,35500.0,4.2303,4.2394,4.2303,4.2394,35500.0
2013-08-23 12:30:00,4.64,4.65,4.64,4.65,33500.0,4.2394,4.2485,4.2394,4.2485,33500.0
2013-08-23 13:00:00,4.65,4.65,4.63,4.64,32000.0,4.2485,4.2485,4.2303,4.2394,32000.0
2013-08-23 13:30:00,4.64,4.65,4.64,4.65,35500.0,4.2394,4.2485,4.2394,4.2485,35500.0
2013-08-23 14:00:00,4.65,4.65,4.64,4.65,61500.0,4.2485,4.2485,4.2394,4.2485,61500.0
2013-08-23 14:30:00,4.65,4.65,4.64,4.64,43000.0,4.2485,4.2485,4.2394,4.2394,43000.0
2013-08-23 15:00:00,4.64,4.65,4.64,4.65,58500.0,4.2394,4.2485,4.2394,4.2485,58500.0
2013-08-23 15:30:00,4.65,4.66,4.64,4.65,246000.0,4.2485,4.2577,4.2394,4.2485,246000.0
2013-08-26 09:30:00,4.68,4.7,4.66,4.66,147500.0,4.2759,4.2942,4.2577,4.2577,147500.0
2013-08-26 10:00:00,4.67,4.69,4.66,4.68,142000.0,4.2668,4.2851,4.2577,4.2759,142000.0
2013-08-26 10:30:00,4.68,4.72,4.68,4.72,429000.0,4.2759,4.3125,4.2759,4.3125,429000.0
2013-08-26 11:00:00,4.72,4.74,4.72,4.74,102000.0,4.3125,4.3308,4.3125,4.3308,102000.0
2013-08-26 11:30:00,4.74,4.75,4.73,4.73,87000.0,4.3308,4.3399,4.3216,4.3216,87000.0
2013-08-26 12:00:00,4.73,4.74,4.72,4.74,72500.0,4.3216,4.3308,4.3125,4.3308,72500.0
2013-08-26 12:30:00,4.73,4.74,4.73,4.73,112000.0,4.3216,4.3308,4.3216,4.3216,112000.0
2013-08-26 13:00:00,4.73,4.74,4.73,4.73,76500.0,4.3216,4.3308,4.3216,4.3216,76500.0
2013-08-26 13:30:00,4.73,4.73,4.72,4.72,77000.0,4.3216,4.3216,4.3125,4.3125,77000.0
2013-08-26 14:00:00,4.72,4.73,4.72,4.72,43000.0,4.3125,4.3216,4.3125,4.3125,43000.0
2013-08-26 14:30:00,4.72,4.73,4.72,4.72,85000.0,4.3125,4.3216,4.3125,4.3125,85000.0
2013-08-26 15:00:00,4.72,4.72,4.7,4.71,153000.0,4.3125,4.3125,4.2942,4.3033,153000.0
2013-08-26 15:30:00,4.71,4.72,4.7,4.7,242500.0,4.3033,4.3125,4.2942,4.2942,242500.0
2013-08-27 09:30:00,4.64,4.7,4.64,4.66,93500.0,4.2394,4.2942,4.2394,4.2577,93500.0
2013-08-27 10:00:00,4.66,4.67,4.65,4.66,191500.0,4.2577,4.2668,4.2485,4.2577,191500.0
2013-08-27 10:30:00,4.66,4.68,4.66,4.67,196000.0,4.2577,4.2759,4.2577,4.2668,196000.0
2013-08-27 11:00:00,4.67,4.67,4.65,4.66,64500.0,4.2668,4.2668,4.2485,4.2577,64500.0
2013-08-27 11:30:00,4.66,4.68,4.66,4.66,86500.0,4.2577,4.2759,4.2577,4.2577,86500.0
2013-08-27 12:00:00,4.66,4.66,4.65,4.66,64500.0,4.2577,4.2577,4.2485,4.2577,64500.0
2013-08-27 12:30:00,4.65,4.68,4.65,4.66,77500.0,4.2485,4.2759,4.2485,4.2577,77500.0
2013-08-27 13:00:00,4.66,4.68,4.65,4.65,87000.0,4.2577,4.2759,4.2485,4.2485,87000.0
2013-08-27 13:30:00,4.65,4.67,4.65,4.66,59500.0,4.2485,4.2668,4.2485,4.2577,59500.0
2013-08-27 14:00:00,4.66,4.67,4.65,4.66,245500.0,4.2577,4.2668,4.2485,4.2577,245500.0
2013-08-27 14:30:00,4.66,4.67,4.65,4.66,839000.0,4.2577,4.2668,4.2485,4.2577,839000.0
2013-08-27 15:00:00,4.66,4.67,4.66,4.67,220500.0,4.2577,4.2668,4.2577,4.2668,220500.0
2013-08-27 15:30:00,4.67,4.68,4.66,4.66,273500.0,4.2668,4.2759,4.2577,4.2577,273500.0
2013-08-28 09:30:00,4.67,4.68,4.64,4.65,139000.0,4.2668,4.2759,4.2394,4.2485,139000.0
2013-08-28 10:00:00,4.65,4.67,4.65,4.66,56500.0,4.2485,4.2668,4.2485,4.2577,56500.0
2013-08-28 10:30:00,4.65,4.66,4.65,4.65,45000.0,4.2485,4.2577,4.2485,4.2485,45000.0
2013-08-28 11:00:00,4.65,4.65,4.64,4.65,55500.0,4.2485,4.2485,4.2394,4.2485,55500.0
2013-08-28 11:30:00,4.65,4.66,4.65,4.66,27500.0,4.2485,4.2577,4.2485,4.2577,27500.0
2013-08-28 12:00:00,4.65,4.66,4.65,4.65,58500.0,4.2485,4.2577,4.2485,4.2485,58500.0
2013-08-28 12:30:00,4.65,4.66,4.65,4.66,68000.0,4.2485,4.2577,4.2485,4.2577,68000.0
2013-08-28 13:00:00,4.66,4.67,4.65,4.67,36500.0,4.2577,4.2668,4.2485,4.2668,36500.0
2013-08-28 13:30:00,4.67,4.68,4.65,4.65,41000.0,4.2668,4.2759,4.2485,4.2485,41000.0
2013-08-28 14:00:00,4.65,4.67,4.65,4.66,270500.0,4.2485,4.2668,4.2485,4.2577,270500.0
2013-08-28 14:30:00,4.66,4.67,4.65,4.66,29500.0,4.2577,4.2668,4.2485,4.2577,29500.0
2013-08-28 15:00:00,4.66,4.66,4.65,4.65,60000.0,4.2577,4.2577,4.2485,4.2485,60000.0
2013-08-28 15:30:00,4.65,4.65,4.64,4.65,346500.0,4.2485,4.2485,4.2394,4.2485,346500.0
2013-08-29 09:30:00,4.66,4.68,4.65,4.67,88500.0,4.2577,4.2759,4.2485,4.2668,88500.0
2013-08-29 10:00:00,4.66,4.67,4.66,4.66,22500.0,4.2577,4.2668,4.2577,4.2577,22500.0
2013-08-29 10:30:00,4.66,4.69,4.66,4.67,22000.0,4.2577,4.2851,4.2577,4.2668,22000.0
2013-08-29 11:00:00,4.67,4.67,4.64,4.64,416500.0,4.2668,4.2668,4.2394,4.2394,416500.0
2013-08-29 11:30:00,4.65,4.66,4.64,4.65,279500.0,4.2485,4.2577,4.2394,4.2485,279500.0
2013-08-29 12:00:00,4.65,4.66,4.64,4.65,294000.0,4.2485,4.2577,4.2394,4.2485,294000.0
2013-08-29 12:30:00,4.64,4.65,4.64,4.64,133000.0,4.2394,4.2485,4.2394,4.2394,133000.0
2013-08-29 13:00:00,4.64,4.64,4.63,4.63,187000.0,4.2394,4.2394,4.2303,4.2303,187000.0
2013-08-29 13:30:00,4.63,4.63,4.61,4.62,111500.0,4.2303,4.2303,4.212,4.2211,111500.0
2013-08-29 14:00:00,4.62,4.62,4.61,4.61,408500.0,4.2211,4.2211,4.212,4.212,408500.0
2013-08-29 14:30:00,4.61,4.62,4.6,4.6,49500.0,4.212,4.2211,4.2028,4.2028,49500.0
2013-08-29 15:00:00,4.6,4.61,4.6,4.6,36500.0,4.2028,4.212,4.2028,4.2028,36500.0
2013-08-29 15:30:00,4.6,4.61,4.59,4.6,206500.0,4.2028,4.212,4.1937,4.2028,206500.0
2013-08-30 09:30:00,4.6,4.6,4.57,4.58,84500.0,4.2028,4.2028,4.1754,4.1846,84500.0
2013-08-30 10:00:00,4.57,4.58,4.55,4.58,91000.0,4.1754,4.1846,4.1572,4.1846,91000.0
2013-08-30 10:30:00,4.58,4.58,4.56,4.56,66500.0,4.1846,4.1846,4.1663,4.1663,66500.0
2013-08-30 11:00:00,4.55,4.57,4.55,4.55,68500.0,4.1572,4.1754,4.1572,4.1572,68500.0
2013-08-30 11:30:00,4.55,4.56,4.55,4.55,201500.0,4.1572,4.1663,4.1572,4.1572,201500.0
2013-08-30 12:00:00,4.55,4.56,4.55,4.55,52500.0,4.1572,4.1663,4.1572,4.1572,52500.0
2013-08-30 12:30:00,4.55,4.56,4.54,4.56,28500.0,4.1572,4.1663,4.148,4.1663,28500.0
2013-08-30 13:00:00,4.56,4.58,4.53,4.55,158000.0,4.1663,4.1846,4.1389,4.1572,158000.0
2013-08-30 13:30:00,4.55,4.56,4.55,4.55,70500.0,4.1572,4.1663,4.1572,4.1572,70500.0
2013-08-30 14:00:00,4.55,4.55,4.54,4.55,20000.0,4.1572,4.1572,4.148,4.1572,20000.0
2013-08-30 14:30:00,4.55,4.56,4.55,4.56,71000.0,4.1572,4.1663,4.1572,4.1663,71000.0
2013-08-30 15:00:00,4.56,4.56,4.55,4.56,72500.0,4.1663,4.1663,4.1572,4.1663,72500.0
2013-08-30 15:30:00,4.56,4.56,4.55,4.56,215000.0,4.1663,4.1663,4.1572,4.1663,215000.0
2013-09-03 09:30:00,4.62,4.64,4.59,4.6,192500.0,4.2211,4.2394,4.1937,4.2028,192500.0
2013-09-03 10:00:00,4.59,4.62,4.58,4.59,124500.0,4.1937,4.2211,4.1846,4.1937,124500.0
2013-09-03 10:30:00,4.59,4.61,4.59,4.6,43000.0,4.1937,4.212,4.1937,4.2028,43000.0
2013-09-03 11:00:00,4.61,4.61,4.59,4.6,115500.0,4.212,4.212,4.1937,4.2028,115500.0
2013-09-03 11:30:00,4.6,4.61,4.59,4.59,113500.0,4.2028,4.212,4.1937,4.1937,113500.0
2013-09-03 12:00:00,4.59,4.6,4.59,4.59,206000.0,4.1937,4.2028,4.1937,4.1937,206000.0
2013-09-03 12:30:00,4.58,4.59,4.57,4.58,188500.0,4.1846,4.1937,4.1754,4.1846,188500.0
2013-09-03 13:00:00,4.58,4.58,4.57,4.58,165000.0,4.1846,4.1846,4.1754,4.1846,165000.0
2013-09-03 13:30:00,4.58,4.58,4.56,4.56,147000.0,4.1846,4.1846,4.1663,4.1663,147000.0
2013-09-03 14:00:00,4.56,4.57,4.56,4.57,213000.0,4.1663,4.1754,4.1663,4.1754,213000.0
2013-09-03 14:30:00,4.57,4.59,4.57,4.59,112500.0,4.1754,4.1937,4.1754,4.1937,112500.0
2013-09-03 15:00:00,4.59,4.61,4.59,4.6,100500.0,4.1937,4.212,4.1937,4.2028,100500.0
2013-09-03 15:30:00,4.6,4.61,4.59,4.6,475500.0,4.2028,4.212,4.1937,4.2028,475500.0
2013-09-04 09:30:00,4.6,4.6,4.56,4.57,62000.0,4.2028,4.2028,4.1663,4.1754,62000.0
2013-09-04 10:00:00,4.57,4.61,4.57,4.58,71500.0,4.1754,4.212,4.1754,4.1846,71500.0
2013-09-04 10:30:00,4.58,4.6,4.57,4.6,210500.0,4.1846,4.2028,4.1754,4.2028,210500.0
2013-09-04 11:00:00,4.6,4.61,4.59,4.6,190000.0,4.2028,4.212,4.1937,4.2028,190000.0
2013-09-04 11:30:00,4.59,4.61,4.59,4.6,90000.0,4.1937,4.212,4.1937,4.2028,90000.0
2013-09-04 12:00:00,4.6,4.6,4.59,4.6,34500.0,4.2028,4.2028,4.1937,4.2028,34500.0
2013-09-04 12:30:00,4.6,4.6,4.59,4.6,22500.0,4.2028,4.2028,4.1937,4.2028,22500.0
2013-09-04 13:00:00,4.59,4.61,4.59,4.61,30500.0,4.1937,4.212,4.1937,4.212,30500.0
2013-09-04 13:30:00,4.6,4.61,4.6,4.6,34500.0,4.2028,4.212,4.2028,4.2028,34500.0
2013-09-04 14:00:00,4.6,4.61,4.6,4.6,33000.0,4.2028,4.212,4.2028,4.2028,33000.0
2013-09-04 14:30:00,4.6,4.61,4.6,4.61,93500.0,4.2028,4.212,4.2028,4.212,93500.0
2013-09-04 15:00:00,4.61,4.62,4.6,4.61,154500.0,4.212,4.2211,4.2028,4.212,154500.0
2013-09-04 15:30:00,4.61,4.63,4.6,4.63,291000.0,4.212,4.2303,4.2028,4.2303,291000.0
2013-09-05 09:30:00,4.62,4.64,4.59,4.61,57000.0,4.2211,4.2394,4.1937,4.212,57000.0
2013-09-05 10:00:00,4.61,4.61,4.59,4.6,138000.0,4.212,4.212,4.1937,4.2028,138000.0
2013-09-05 10:30:00,4.61,4.61,4.58,4.6,100500.0,4.212,4.212,4.1846,4.2028,100500.0
2013-09-05 11:00:00,4.61,4.62,4.6,4.62,111000.0,4.212,4.2211,4.2028,4.2211,111000.0
2013-09-05 11:30:00,4.62,4.62,4.61,4.62,144500.0,4.2211,4.2211,4.212,4.2211,144500.0
2013-09-05 12:00:00,4.62,4.63,4.62,4.63,94500.0,4.2211,4.2303,4.2211,4.2303,94500.0
2013-09-05 12:30:00,4.63,4.65,4.63,4.64,57000.0,4.2303,4.2485,4.2303,4.2394,57000.0
2013-09-05 13:00:00,4.65,4.65,4.64,4.64,59500.0,4.2485,4.2485,4.2394,4.2394,59500.0
2013-09-05 13:30:00,4.65,4.66,4.65,4.65,11000.0,4.2485,4.2577,4.2485,4.2485,11000.0
2013-09-05 14:00:00,4.65,4.67,4.65,4.67,54000.0,4.2485,4.2668,4.2485,4.2668,54000.0
2013-09-05 14:30:00,4.67,4.68,4.67,4.68,54500.0,4.2668,4.2759,4.2668,4.2759,54500.0
2013-09-05 15:00:00,4.67,4.67,4.66,4.67,53500.0,4.2668,4.2668,4.2577,4.2668,53500.0
2013-09-05 15:30:00,4.67,4.67,4.65,4.65,285500.0,4.2668,4.2668,4.2485,4.2485,285500.0
2013-09-06 09:30:00,4.69,4.69,4.6,4.64,163500.0,4.2851,4.2851,4.2028,4.2394,163500.0
2013-09-06 10:00:00,4.64,4.65,4.61,4.65,130500.0,4.2394,4.2485,4.212,4.2485,130500.0
2013-09-06 10:30:00,4.66,4.69,4.66,4.69,68000.0,4.2577,4.2851,4.2577,4.2851,68000.0
2013-09-06 11:00:00,4.69,4.71,4.69,4.71,64500.0,4.2851,4.3033,4.2851,4.3033,64500.0
2013-09-06 11:30:00,4.71,4.71,4.69,4.69,31000.0,4.3033,4.3033,4.2851,4.2851,31000.0
2013-09-06 12:00:00,4.69,4.7,4.68,4.69,34000.0,4.2851,4.2942,4.2759,4.2851,34000.0
2013-09-06 12:30:00,4.69,4.7,4.68,4.69,57000.0,4.2851,4.2942,4.2759,4.2851,57000.0
2013-09-06 13:00:00,4.7,4.7,4.69,4.69,13500.0,4.2942,4.2942,4.2851,4.2851,13500.0
2013-09-06 13:30:00,4.69,4.7,4.68,4.69,34500.0,4.2851,4.2942,4.2759,4.2851,34500.0
2013-09-06 14:00:00,4.69,4.69,4.68,4.69,126500.0,4.2851,4.2851,4.2759,4.2851,126500.0
2013-09-06 14:30:00,4.69,4.7,4.68,4.69,56000.0,4.2851,4.2942,4.2759,4.2851,56000.0
2013-09-06 15:00:00,4.69,4.69,4.68,4.68,75500.0,4.2851,4.2851,4.2759,4.2759,75500.0
2013-09-06 15:30:00,4.68,4.68,4.66,4.67,147500.0,4.2759,4.2759,4.2577,4.2668,147500.0
2013-09-09 09:30:00,4.68,4.69,4.65,4.68,45000.0,4.2759,4.2851,4.2485,4.2759,45000.0
2013-09-09 10:00:00,4.69,4.7,4.68,4.69,46500.0,4.2851,4.2942,4.2759,4.2851,46500.0
2013-09-09 10:30:00,4.69,4.71,4.69,4.7,46000.0,4.2851,4.3033,4.2851,4.2942,46000.0
2013-09-09 11:00:00,4.7,4.71,4.7,4.71,52000.0,4.2942,4.3033,4.2942,4.3033,52000.0
2013-09-09 11:30:00,4.71,4.71,4.71,4.71,44000.0,4.3033,4.3033,4.3033,4.3033,44000.0
2013-09-09 12:00:00,4.71,4.73,4.7,4.72,59000.0,4.3033,4.3216,4.2942,4.3125,59000.0
2013-09-09 12:30:00,4.72,4.73,4.72,4.73,61500.0,4.3125,4.3216,4.3125,4.3216,61500.0
2013-09-09 13:00:00,4.73,4.74,4.72,4.73,52000.0,4.3216,4.3308,4.3125,4.3216,52000.0
2013-09-09 13:30:00,4.73,4.75,4.73,4.75,165500.0,4.3216,4.3399,4.3216,4.3399,165500.0
2013-09-09 14:00:00,4.75,4.76,4.74,4.74,74500.0,4.3399,4.349,4.3308,4.3308,74500.0
2013-09-09 14:30:00,4.74,4.76,4.74,4.75,99000.0,4.3308,4.349,4.3308,4.3399,99000.0
2013-09-09 15:00:00,4.75,4.76,4.74,4.75,79500.0,4.3399,4.349,4.3308,4.3399,79500.0
2013-09-09 15:30:00,4.75,4.78,4.75,4.78,402000.0,4.3399,4.3673,4.3399,4.3673,402000.0
2013-09-10 09:30:00,4.81,4.83,4.77,4.81,110500.0,4.3947,4.413,4.3582,4.3947,110500.0
2013-09-10 10:00:00,4.81,4.86,4.81,4.85,135500.0,4.3947,4.4404,4.3947,4.4313,135500.0
2013-09-10 10:30:00,4.86,4.87,4.85,4.85,77000.0,4.4404,4.4495,4.4313,4.4313,77000.0
2013-09-10 11:00:00,4.85,4.86,4.84,4.84,76000.0,4.4313,4.4404,4.4221,4.4221,76000.0
2013-09-10 11:30:00,4.84,4.85,4.81,4.85,155500.0,4.4221,4.4313,4.3947,4.4313,155500.0
2013-09-10 12:00:00,4.85,4.86,4.85,4.85,52000.0,4.4313,4.4404,4.4313,4.4313,52000.0
2013-09-10 12:30:00,4.86,4.86,4.82,4.85,59500.0,4.4404,4.4404,4.4038,4.4313,59500.0
2013-09-10 13:00:00,4.85,4.85,4.83,4.85,74000.0,4.4313,4.4313,4.413,4.4313,74000.0
2013-09-10 13:30:00,4.85,4.86,4.84,4.84,54000.0,4.4313,4.4404,4.4221,4.4221,54000.0
2013-09-10 14:00:00,4.84,4.87,4.84,4.85,102000.0,4.4221,4.4495,4.4221,4.4313,102000.0
2013-09-10 14:30:00,4.85,4.86,4.84,4.86,78500.0,4.4313,4.4404,4.4221,4.4404,78500.0
2013-09-10 15:00:00,4.86,4.86,4.84,4.85,109500.0,4.4404,4.4404,4.4221,4.4313,109500.0
2013-09-10 15:30:00,4.85,4.86,4.85,4.86,358000.0,4.4313,4.4404,4.4313,4.4404,358000.0
2013-09-11 09:30:00,4.86,4.86,4.83,4.84,90500.0,4.4404,4.4404,4.413,4.4221,90500.0
2013-09-11 10:00:00,4.84,4.86,4.84,4.86,68000.0,4.4221,4.4404,4.4221,4.4404,68000.0
2013-09-11 10:30:00,4.86,4.88,4.86,4.88,64500.0,4.4404,4.4587,4.4404,4.4587,64500.0
2013-09-11 11:00:00,4.88,4.88,4.86,4.88,80000.0,4.4587,4.4587,4.4404,4.4587,80000.0
2013-09-11 11:30:00,4.88,4.89,4.86,4.87,101500.0,4.4587,4.4678,4.4404,4.4495,101500.0
2013-09-11 12:00:00,4.87,4.87,4.86,4.86,84000.0,4.4495,4.4495,4.4404,4.4404,84000.0
2013-09-11 12:30:00,4.86,4.87,4.86,4.86,206500.0,4.4404,4.4495,4.4404,4.4404,206500.0
2013-09-11 13:00:00,4.87,4.87,4.86,4.87,49500.0,4.4495,4.4495,4.4404,4.4495,49500.0
2013-09-11 13:30:00,4.87,4.88,4.87,4.87,40500.0,4.4495,4.4587,4.4495,4.4495,40500.0
2013-09-11 14:00:00,4.87,4.87,4.86,4.87,59500.0,4.4495,4.4495,4.4404,4.4495,59500.0
2013-09-11 14:30:00,4.87,4.87,4.86,4.86,47000.0,4.4495,4.4495,4.4404,4.4404,47000.0
2013-09-11 15:00:00,4.86,4.86,4.86,4.86,59000.0,4.4404,4.4404,4.4404,4.4404,59000.0
2013-09-11 15:30:00,4.86,4.88,4.86,4.88,244000.0,4.4404,4.4587,4.4404,4.4587,244000.0
2013-09-12 09:30:00,4.89,4.89,4.84,4.89,61000.0,4.4678,4.4678,4.4221,4.4678,61000.0
2013-09-12 10:00:00,4.89,4.89,4.86,4.86,51000.0,4.4678,4.4678,4.4404,4.4404,51000.0
2013-09-12 10:30:00,4.87,4.88,4.86,4.87,32500.0,4.4495,4.4587,4.4404,4.4495,32500.0
2013-09-12 11:00:00,4.86,4.88,4.84,4.84,52000.0,4.4404,4.4587,4.4221,4.4221,52000.0
2013-09-12 11:30:00,4.84,4.85,4.83,4.84,82000.0,4.4221,4.4313,4.413,4.4221,82000.0
2013-09-12 12:00:00,4.84,4.85,4.84,4.84,39000.0,4.4221,4.4313,4.4221,4.4221,39000.0
2013-09-12 12:30:00,4.84,4.86,4.84,4.85,46000.0,4.4221,4.4404,4.4221,4.4313,46000.0
2013-09-12 13:00:00,4.85,4.86,4.85,4.85,55500.0,4.4313,4.4404,4.4313,4.4313,55500.0
2013-09-12 13:30:00,4.85,4.85,4.84,4.84,46500.0,4.4313,4.4313,4.4221,4.4221,46500.0
2013-09-12 14:00:00,4.84,4.86,4.84,4.84,157500.0,4.4221,4.4404,4.4221,4.4221,157500.0
2013-09-12 14:30:00,4.85,4.87,4.85,4.86,79000.0,4.4313,4.4495,4.4313,4.4404,79000.0
2013-09-12 15:00:00,4.86,4.86,4.85,4.85,37000.0,4.4404,4.4404,4.4313,4.4313,37000.0
2013-09-12 15:30:00,4.86,4.86,4.85,4.86,187500.0,4.4404,4.4404,4.4313,4.4404,187500.0
2013-09-13 09:30:00,4.88,4.88,4.86,4.87,51500.0,4.4587,4.4587,4.4404,4.4495,51500.0
2013-09-13 10:00:00,4.86,4.87,4.85,4.85,53500.0,4.4404,4.4495,4.4313,4.4313,53500.0
2013-09-13 10:30:00,4.85,4.87,4.85,4.86,29500.0,4.4313,4.4495,4.4313,4.4404,29500.0
2013-09-13 11:00:00,4.86,4.88,4.85,4.87,35500.0,4.4404,4.4587,4.4313,4.4495,35500.0
2013-09-13 11:30:00,4.88,4.88,4.87,4.87,43500.0,4.4587,4.4587,4.4495,4.4495,43500.0
2013-09-13 12:00:00,4.87,4.88,4.87,4.87,29500.0,4.4495,4.4587,4.4495,4.4495,29500.0
2013-09-13 12:30:00,4.87,4.87,4.85,4.86,52000.0,4.4495,4.4495,4.4313,4.4404,52000.0
2013-09-13 13:00:00,4.86,4.86,4.85,4.86,22500.0,4.4404,4.4404,4.4313,4.4404,22500.0
2013-09-13 13:30:00,4.85,4.86,4.85,4.86,26000.0,4.4313,4.4404,4.4313,4.4404,26000.0
2013-09-13 14:00:00,4.86,4.87,4.86,4.87,40000.0,4.4404,4.4495,4.4404,4.4495,40000.0
2013-09-13 14:30:00,4.87,4.88,4.86,4.87,88000.0,4.4495,4.4587,4.4404,4.4495,88000.0
2013-09-13 15:00:00,4.87,4.87,4.86,4.86,112500.0,4.4495,4.4495,4.4404,4.4404,112500.0
2013-09-13 15:30:00,4.86,4.87,4.85,4.86,294000.0,4.4404,4.4495,4.4313,4.4404,294000.0
2013-09-16 09:30:00,4.9,4.93,4.89,4.93,82000.0,4.4769,4.5044,4.4678,4.5044,82000.0
2013-09-16 10:00:00,4.93,4.96,4.92,4.94,142000.0,4.5044,4.5318,4.4952,4.5135,142000.0
2013-09-16 10:30:00,4.94,4.95,4.91,4.92,150000.0,4.5135,4.5226,4.4861,4.4952,150000.0
2013-09-16 11:00:00,4.92,4.94,4.92,4.93,42000.0,4.4952,4.5135,4.4952,4.5044,42000.0
2013-09-16 11:30:00,4.94,4.96,4.94,4.96,82000.0,4.5135,4.5318,4.5135,4.5318,82000.0
2013-09-16 12:00:00,4.96,4.96,4.94,4.94,51000.0,4.5318,4.5318,4.5135,4.5135,51000.0
2013-09-16 12:30:00,4.94,4.95,4.94,4.94,37000.0,4.5135,4.5226,4.5135,4.5135,37000.0
2013-09-16 13:00:00,4.94,4.94,4.92,4.93,97500.0,4.5135,4.5135,4.4952,4.5044,97500.0
2013-09-16 13:30:00,4.93,4.94,4.91,4.93,52000.0,4.5044,4.5135,4.4861,4.5044,52000.0
2013-09-16 14:00:00,4.93,4.93,4.91,4.91,54500.0,4.5044,4.5044,4.4861,4.4861,54500.0
2013-09-16 14:30:00,4.91,4.93,4.91,4.92,134500.0,4.4861,4.5044,4.4861,4.4952,134500.0
2013-09-16 15:00:00,4.92,4.93,4.91,4.92,108000.0,4.4952,4.5044,4.4861,4.4952,108000.0
2013-09-16 15:30:00,4.93,4.93,4.91,4.93,390500.0,4.5044,4.5044,4.4861,4.5044,390500.0
2013-09-17 09:30:00,4.93,4.95,4.92,4.95,162500.0,4.5044,4.5226,4.4952,4.5226,162500.0
2013-09-17 10:00:00,4.95,4.98,4.94,4.97,39500.0,4.5226,4.55,4.5135,4.5409,39500.0
2013-09-17 10:30:00,4.96,4.98,4.96,4.97,87500.0,4.5318,4.55,4.5318,4.5409,87500.0
2013-09-17 11:00:00,4.98,4.98,4.97,4.97,32500.0,4.55,4.55,4.5409,4.5409,32500.0
2013-09-17 11:30:00,4.97,4.98,4.96,4.97,41500.0,4.5409,4.55,4.5318,4.5409,41500.0
2013-09-17 12:00:00,4.97,4.98,4.97,4.98,104500.0,4.5409,4.55,4.5409,4.55,104500.0
2013-09-17 12:30:00,4.98,4.99,4.98,4.99,85500.0,4.55,4.5592,4.55,4.5592,85500.0
2013-09-17 13:00:00,4.99,4.99,4.99,4.99,21500.0,4.5592,4.5592,4.5592,4.5592,21500.0
2013-09-17 13:30:00,4.99,5.0,4.99,5.0,32000.0,4.5592,4.5683,4.5592,4.5683,32000.0
2013-09-17 14:00:00,5.0,5.0,4.99,4.99,103500.0,4.5683,4.5683,4.5592,4.5592,103500.0
2013-09-17 14:30:00,4.99,5.0,4.99,5.0,102500.0,4.5592,4.5683,4.5592,4.5683,102500.0
2013-09-17 15:00:00,5.0,5.01,5.0,5.0,45000.0,4.5683,4.5774,4.5683,4.5683,45000.0
2013-09-17 15:30:00,5.0,5.01,5.0,5.0,248000.0,4.5683,4.5774,4.5683,4.5683,248000.0
2013-09-18 09:30:00,5.02,5.02,4.98,5.01,47000.0,4.5866,4.5866,4.55,4.5774,47000.0
2013-09-18 10:00:00,5.01,5.03,5.01,5.01,80500.0,4.5774,4.5957,4.5774,4.5774,80500.0
2013-09-18 10:30:00,5.01,5.02,5.0,5.02,76500.0,4.5774,4.5866,4.5683,4.5866,76500.0
2013-09-18 11:00:00,5.02,5.04,5.02,5.03,84000.0,4.5866,4.6049,4.5866,4.5957,84000.0
2013-09-18 11:30:00,5.03,5.03,5.02,5.02,51000.0,4.5957,4.5957,4.5866,4.5866,51000.0
2013-09-18 12:00:00,5.02,5.04,5.02,5.04,144000.0,4.5866,4.6049,4.5866,4.6049,144000.0
2013-09-18 12:30:00,5.04,5.05,5.03,5.04,44000.0,4.6049,4.614,4.5957,4.6049,44000.0
2013-09-18 13:00:00,5.04,5.06,5.04,5.05,68500.0,4.6049,4.6231,4.6049,4.614,68500.0
2013-09-18 13:30:00,5.06,5.07,5.05,5.06,106500.0,4.6231,4.6323,4.614,4.6231,106500.0
2013-09-18 14:00:00,5.06,5.13,5.06,5.11,178500.0,4.6231,4.6871,4.6231,4.6688,178500.0
2013-09-18 14:30:00,5.1,5.15,5.1,5.15,515000.0,4.6597,4.7054,4.6597,4.7054,515000.0
2013-09-18 15:00:00,5.15,5.16,5.14,5.14,149000.0,4.7054,4.7145,4.6962,4.6962,149000.0
2013-09-18 15:30:00,5.14,5.16,5.13,5.16,390500.0,4.6962,4.7145,4.6871,4.7145,390500.0
2013-09-19 09:30:00,5.16,5.19,5.15,5.19,85000.0,4.7145,4.7419,4.7054,4.7419,85000.0
2013-09-19 10:00:00,5.19,5.19,5.18,5.19,106000.0,4.7419,4.7419,4.7328,4.7419,106000.0
2013-09-19 10:30:00,5.2,5.2,5.19,5.19,109500.0,4.751,4.751,4.7419,4.7419,109500.0
2013-09-19 11:00:00,5.19,5.2,5.19,5.19,70000.0,4.7419,4.751,4.7419,4.7419,70000.0
2013-09-19 11:30:00,5.19,5.19,5.16,5.16,74000.0,4.7419,4.7419,4.7145,4.7145,74000.0
2013-09-19 12:00:00,5.16,5.17,5.15,5.15,193500.0,4.7145,4.7236,4.7054,4.7054,193500.0
2013-09-19 12:30:00,5.15,5.16,5.15,5.16,67000.0,4.7054,4.7145,4.7054,4.7145,67000.0
2013-09-19 13:00:00,5.16,5.17,5.15,5.15,97500.0,4.7145,4.7236,4.7054,4.7054,97500.0
2013-09-19 13:30:00,5.15,5.15,5.12,5.12,74500.0,4.7054,4.7054,4.6779,4.6779,74500.0
2013-09-19 14:00:00,5.12,5.14,5.11,5.12,106000.0,4.6779,4.6962,4.6688,4.6779,106000.0
2013-09-19 14:30:00,5.12,5.13,5.11,5.12,128000.0,4.6779,4.6871,4.6688,4.6779,128000.0
2013-09-19 15:00:00,5.12,5.12,5.11,5.12,279500.0,4.6779,4.6779,4.6688,4.6779,279500.0
2013-09-19 15:30:00,5.12,5.13,5.11,5.13,307500.0,4.6779,4.6871,4.6688,4.6871,307500.0
2013-09-20 09:30:00,5.13,5.18,5.11,5.13,535000.0,4.6871,4.7328,4.6688,4.6871,535000.0
2013-09-20 10:00:00,5.13,5.14,5.12,5.13,122000.0,4.6871,4.6962,4.6779,4.6871,122000.0
2013-09-20 10:30:00,5.13,5.14,5.12,5.14,69500.0,4.6871,4.6962,4.6779,4.6962,69500.0
2013-09-20 11:00:00,5.13,5.14,5.11,5.11,151500.0,4.6871,4.6962,4.6688,4.6688,151500.0
2013-09-20 11:30:00,5.12,5.13,5.11,5.13,78000.0,4.6779,4.6871,4.6688,4.6871,78000.0
2013-09-20 12:00:00,5.13,5.14,5.12,5.14,61000.0,4.6871,4.6962,4.6779,4.6962,61000.0
2013-09-20 12:30:00,5.14,5.16,5.13,5.13,131000.0,4.6962,4.7145,4.6871,4.6871,131000.0
2013-09-20 13:00:00,5.13,5.14,5.13,5.14,64000.0,4.6871,4.6962,4.6871,4.6962,64000.0
2013-09-20 13:30:00,5.14,5.14,5.14,5.14,56000.0,4.6962,4.6962,4.6962,4.6962,56000.0
2013-09-20 14:00:00,5.14,5.14,5.13,5.14,54500.0,4.6962,4.6962,4.6871,4.6962,54500.0
2013-09-20 14:30:00,5.14,5.14,5.13,5.14,47500.0,4.6962,4.6962,4.6871,4.6962,47500.0
2013-09-20 15:00:00,5.14,5.14,5.13,5.14,230000.0,4.6962,4.6962,4.6871,4.6962,230000.0
2013-09-20 15:30:00,5.13,5.15,5.13,5.14,695500.0,4.6871,4.7054,4.6871,4.6962,695500.0
2013-09-23 09:30:00,5.15,5.15,5.12,5.12,45000.0,4.7054,4.7054,4.6779,4.6779,45000.0
2013-09-23 10:00:00,5.13,5.15,5.13,5.15,89000.0,4.6871,4.7054,4.6871,4.7054,89000.0
2013-09-23 10:30:00,5.14,5.16,5.13,5.14,166500.0,4.6962,4.7145,4.6871,4.6962,166500.0
2013-09-23 11:00:00,5.14,5.14,5.13,5.14,71000.0,4.6962,4.6962,4.6871,4.6962,71000.0
2013-09-23 11:30:00,5.14,5.15,5.14,5.14,201500.0,4.6962,4.7054,4.6962,4.6962,201500.0
2013-09-23 12:00:00,5.14,5.15,5.14,5.15,50000.0,4.6962,4.7054,4.6962,4.7054,50000.0
2013-09-23 12:30:00,5.14,5.15,5.14,5.15,75000.0,4.6962,4.7054,4.6962,4.7054,75000.0
2013-09-23 13:00:00,5.14,5.15,5.14,5.15,147500.0,4.6962,4.7054,4.6962,4.7054,147500.0
2013-09-23 13:30:00,5.15,5.15,5.15,5.15,75000.0,4.7054,4.7054,4.7054,4.7054,75000.0
2013-09-23 14:00:00,5.15,5.15,5.14,5.15,103000.0,4.7054,4.7054,4.6962,4.7054,103000.0
2013-09-23 14:30:00,5.15,5.16,5.14,5.16,163500.0,4.7054,4.7145,4.6962,4.7145,163500.0
2013-09-23 15:00:00,5.15,5.16,5.14,5.14,458500.0,4.7054,4.7145,4.6962,4.6962,458500.0
2013-09-23 15:30:00,5.14,5.15,5.12,5.13,328500.0,4.6962,4.7054,4.6779,4.6871,328500.0
2013-09-24 09:30:00,5.15,5.15,5.11,5.12,77500.0,4.7054,4.7054,4.6688,4.6779,77500.0
2013-09-24 10:00:00,5.11,5.11,5.09,5.11,138500.0,4.6688,4.6688,4.6505,4.6688,138500.0
2013-09-24 10:30:00,5.11,5.12,5.09,5.1,154000.0,4.6688,4.6779,4.6505,4.6597,154000.0
2013-09-24 11:00:00,5.1,5.11,5.09,5.09,84500.0,4.6597,4.6688,4.6505,4.6505,84500.0
2013-09-24 11:30:00,5.09,5.11,5.09,5.1,172000.0,4.6505,4.6688,4.6505,4.6597,172000.0
2013-09-24 12:00:00,5.1,5.11,5.1,5.11,57000.0,4.6597,4.6688,4.6597,4.6688,57000.0
2013-09-24 12:30:00,5.11,5.12,5.1,5.1,281500.0,4.6688,4.6779,4.6597,4.6597,281500.0
2013-09-24 13:00:00,5.1,5.12,5.1,5.12,152500.0,4.6597,4.6779,4.6597,4.6779,152500.0
2013-09-24 13:30:00,5.12,5.12,5.09,5.09,169000.0,4.6779,4.6779,4.6505,4.6505,169000.0
2013-09-24 14:00:00,5.08,5.1,5.08,5.1,96500.0,4.6414,4.6597,4.6414,4.6597,96500.0
2013-09-24 14:30:00,5.1,5.1,5.09,5.09,132500.0,4.6597,4.6597,4.6505,4.6505,132500.0
2013-09-24 15:00:00,5.09,5.1,5.08,5.09,237500.0,4.6505,4.6597,4.6414,4.6505,237500.0
2013-09-24 15:30:00,5.09,5.09,5.05,5.07,445000.0,4.6505,4.6505,4.614,4.6323,445000.0
2013-09-25 09:30:00,5.08,5.1,5.02,5.03,116500.0,4.6414,4.6597,4.5866,4.5957,116500.0
2013-09-25 10:00:00,5.03,5.07,5.03,5.07,116000.0,4.5957,4.6323,4.5957,4.6323,116000.0
2013-09-25 10:30:00,5.08,5.09,5.06,5.08,180000.0,4.6414,4.6505,4.6231,4.6414,180000.0
2013-09-25 11:00:00,5.08,5.08,5.06,5.07,75500.0,4.6414,4.6414,4.6231,4.6323,75500.0
2013-09-25 11:30:00,5.07,5.09,5.07,5.08,195000.0,4.6323,4.6505,4.6323,4.6414,195000.0
2013-09-25 12:00:00,5.07,5.09,5.07,5.09,154000.0,4.6323,4.6505,4.6323,4.6505,154000.0
2013-09-25 12:30:00,5.08,5.09,5.08,5.09,114000.0,4.6414,4.6505,4.6414,4.6505,114000.0
2013-09-25 13:00:00,5.09,5.1,5.09,5.1,117000.0,4.6505,4.6597,4.6505,4.6597,117000.0
2013-09-25 13:30:00,5.1,5.1,5.07,5.07,123500.0,4.6597,4.6597,4.6323,4.6323,123500.0
2013-09-25 14:00:00,5.07,5.07,5.05,5.07,104500.0,4.6323,4.6323,4.614,4.6323,104500.0
2013-09-25 14:30:00,5.07,5.07,5.07,5.07,94000.0,4.6323,4.6323,4.6323,4.6323,94000.0
2013-09-25 15:00:00,5.07,5.08,5.07,5.08,138000.0,4.6323,4.6414,4.6323,4.6414,138000.0
2013-09-25 15:30:00,5.08,5.08,5.06,5.06,481000.0,4.6414,4.6414,4.6231,4.6231,481000.0
2013-09-26 09:30:00,5.11,5.12,5.07,5.1,95000.0,4.6688,4.6779,4.6323,4.6597,95000.0
2013-09-26 10:00:00,5.1,5.11,5.09,5.1,217500.0,4.6597,4.6688,4.6505,4.6597,217500.0
2013-09-26 10:30:00,5.09,5.1,5.08,5.09,108500.0,4.6505,4.6597,4.6414,4.6505,108500.0
2013-09-26 11:00:00,5.09,5.1,5.08,5.09,283500.0,4.6505,4.6597,4.6414,4.6505,283500.0
2013-09-26 11:30:00,5.09,5.11,5.09,5.11,72000.0,4.6505,4.6688,4.6505,4.6688,72000.0
2013-09-26 12:00:00,5.11,5.11,5.09,5.09,347500.0,4.6688,4.6688,4.6505,4.6505,347500.0
2013-09-26 12:30:00,5.1,5.1,5.09,5.1,71000.0,4.6597,4.6597,4.6505,4.6597,71000.0
2013-09-26 13:00:00,5.09,5.1,5.09,5.1,44500.0,4.6505,4.6597,4.6505,4.6597,44500.0
2013-09-26 13:30:00,5.1,5.11,5.09,5.11,141500.0,4.6597,4.6688,4.6505,4.6688,141500.0
2013-09-26 14:00:00,5.11,5.11,5.1,5.11,216000.0,4.6688,4.6688,4.6597,4.6688,216000.0
2013-09-26 14:30:00,5.11,5.11,5.08,5.09,274500.0,4.6688,4.6688,4.6414,4.6505,274500.0
2013-09-26 15:00:00,5.09,5.1,5.09,5.1,237500.0,4.6505,4.6597,4.6505,4.6597,237500.0
2013-09-26 15:30:00,5.1,5.13,5.09,5.13,340000.0,4.6597,4.6871,4.6505,4.6871,340000.0
2013-09-27 09:30:00,5.09,5.2,5.05,5.13,107000.0,4.6505,4.751,4.614,4.6871,107000.0
2013-09-27 10:00:00,5.12,5.13,5.12,5.13,48000.0,4.6779,4.6871,4.6779,4.6871,48000.0
2013-09-27 10:30:00,5.13,5.14,5.13,5.14,44500.0,4.6871,4.6962,4.6871,4.6962,44500.0
2013-09-27 11:00:00,5.14,5.14,5.12,5.13,54500.0,4.6962,4.6962,4.6779,4.6871,54500.0
2013-09-27 11:30:00,5.13,5.15,5.13,5.14,91000.0,4.6871,4.7054,4.6871,4.6962,91000.0
2013-09-27 12:00:00,5.14,5.15,5.14,5.15,80000.0,4.6962,4.7054,4.6962,4.7054,80000.0
2013-09-27 12:30:00,5.15,5.17,5.15,5.17,109500.0,4.7054,4.7236,4.7054,4.7236,109500.0
2013-09-27 13:00:00,5.17,5.19,5.17,5.17,155500.0,4.7236,4.7419,4.7236,4.7236,155500.0
2013-09-27 13:30:00,5.17,5.19,5.17,5.19,214500.0,4.7236,4.7419,4.7236,4.7419,214500.0
2013-09-27 14:00:00,5.19,5.19,5.16,5.17,78000.0,4.7419,4.7419,4.7145,4.7236,78000.0
2013-09-27 14:30:00,5.17,5.18,5.16,5.17,155500.0,4.7236,4.7328,4.7145,4.7236,155500.0
2013-09-27 15:00:00,5.18,5.19,5.17,5.19,196500.0,4.7328,4.7419,4.7236,4.7419,196500.0
2013-09-27 15:30:00,5.19,5.21,5.19,5.2,427000.0,4.7419,4.7602,4.7419,4.751,427000.0
2013-09-30 09:30:00,5.16,5.16,5.12,5.14,40000.0,4.7145,4.7145,4.6779,4.6962,40000.0
2013-09-30 10:00:00,5.14,5.14,5.12,5.13,26000.0,4.6962,4.6962,4.6779,4.6871,26000.0
2013-09-30 10:30:00,5.13,5.16,5.13,5.13,41000.0,4.6871,4.7145,4.6871,4.6871,41000.0
2013-09-30 11:00:00,5.13,5.15,5.13,5.15,28500.0,4.6871,4.7054,4.6871,4.7054,28500.0
2013-09-30 11:30:00,5.15,5.17,5.15,5.17,37500.0,4.7054,4.7236,4.7054,4.7236,37500.0
2013-09-30 12:00:00,5.17,5.17,5.15,5.15,66500.0,4.7236,4.7236,4.7054,4.7054,66500.0
2013-09-30 12:30:00,5.15,5.17,5.15,5.17,33500.0,4.7054,4.7236,4.7054,4.7236,33500.0
2013-09-30 13:00:00,5.17,5.18,5.16,5.17,44500.0,4.7236,4.7328,4.7145,4.7236,44500.0
2013-09-30 13:30:00,5.17,5.18,5.14,5.14,40000.0,4.7236,4.7328,4.6962,4.6962,40000.0
2013-09-30 14:00:00,5.15,5.16,5.15,5.16,152000.0,4.7054,4.7145,4.7054,4.7145,152000.0
2013-09-30 14:30:00,5.15,5.17,5.15,5.15,46500.0,4.7054,4.7236,4.7054,4.7054,46500.0
2013-09-30 15:00:00,5.15,5.15,5.13,5.15,88500.0,4.7054,4.7054,4.6871,4.7054,88500.0
2013-09-30 15:30:00,5.15,5.18,5.14,5.17,464000.0,4.7054,4.7328,4.6962,4.7236,464000.0
2013-10-01 09:30:00,4.77,5.19,4.77,5.14,170500.0,4.3582,4.7419,4.3582,4.6962,170500.0
2013-10-01 10:00:00,5.14,5.18,5.14,5.16,145000.0,4.6962,4.7328,4.6962,4.7145,145000.0
2013-10-01 10:30:00,5.16,5.18,5.15,5.16,265500.0,4.7145,4.7328,4.7054,4.7145,265500.0
2013-10-01 11:00:00,5.16,5.16,5.15,5.15,61000.0,4.7145,4.7145,4.7054,4.7054,61000.0
2013-10-01 11:30:00,5.16,5.16,5.15,5.15,66000.0,4.7145,4.7145,4.7054,4.7054,66000.0
2013-10-01 12:00:00,5.16,5.16,5.14,5.15,137500.0,4.7145,4.7145,4.6962,4.7054,137500.0
2013-10-01 12:30:00,5.15,5.16,5.14,5.15,115500.0,4.7054,4.7145,4.6962,4.7054,115500.0
2013-10-01 13:00:00,5.15,5.15,5.14,5.15,153500.0,4.7054,4.7054,4.6962,4.7054,153500.0
2013-10-01 13:30:00,5.15,5.15,5.14,5.15,355500.0,4.7054,4.7054,4.6962,4.7054,355500.0
2013-10-01 14:00:00,5.15,5.15,5.11,5.11,80000.0,4.7054,4.7054,4.6688,4.6688,80000.0
2013-10-01 14:30:00,5.12,5.13,5.11,5.13,64000.0,4.6779,4.6871,4.6688,4.6871,64000.0
2013-10-01 15:00:00,5.13,5.13,5.11,5.12,171000.0,4.6871,4.6871,4.6688,4.6779,171000.0
2013-10-01 15:30:00,5.12,5.14,5.11,5.13,448000.0,4.6779,4.6962,4.6688,4.6871,448000.0
2013-10-02 09:30:00,5.11,5.11,5.03,5.07,64000.0,4.6688,4.6688,4.5957,4.6323,64000.0
2013-10-02 10:00:00,5.07,5.08,5.06,5.07,106000.0,4.6323,4.6414,4.6231,4.6323,106000.0
2013-10-02 10:30:00,5.07,5.08,5.06,5.06,136500.0,4.6323,4.6414,4.6231,4.6231,136500.0
2013-10-02 11:00:00,5.07,5.07,5.06,5.07,79500.0,4.6323,4.6323,4.6231,4.6323,79500.0
2013-10-02 11:30:00,5.06,5.07,5.05,5.07,117000.0,4.6231,4.6323,4.614,4.6323,117000.0
2013-10-02 12:00:00,5.07,5.08,5.07,5.08,75000.0,4.6323,4.6414,4.6323,4.6414,75000.0
2013-10-02 12:30:00,5.08,5.1,5.08,5.1,62500.0,4.6414,4.6597,4.6414,4.6597,62500.0
2013-10-02 13:00:00,5.1,5.14,5.1,5.13,138500.0,4.6597,4.6962,4.6597,4.6871,138500.0
2013-10-02 13:30:00,5.14,5.14,5.11,5.11,92000.0,4.6962,4.6962,4.6688,4.6688,92000.0
2013-10-02 14:00:00,5.11,5.11,5.09,5.09,81500.0,4.6688,4.6688,4.6505,4.6505,81500.0
2013-10-02 14:30:00,5.09,5.1,5.08,5.09,167000.0,4.6505,4.6597,4.6414,4.6505,167000.0
2013-10-02 15:00:00,5.09,5.12,5.09,5.1,153500.0,4.6505,4.6779,4.6505,4.6597,153500.0
2013-10-02 15:30:00,5.1,5.11,5.09,5.11,466500.0,4.6597,4.6688,4.6505,4.6688,466500.0
2013-10-03 09:30:00,5.12,5.12,5.04,5.07,72000.0,4.6779,4.6779,4.6049,4.6323,72000.0
2013-10-03 10:00:00,5.06,5.06,5.02,5.03,104500.0,4.6231,4.6231,4.5866,4.5957,104500.0
2013-10-03 10:30:00,5.04,5.04,5.02,5.03,264000.0,4.6049,4.6049,4.5866,4.5957,264000.0
2013-10-03 11:00:00,5.03,5.05,5.03,5.05,157500.0,4.5957,4.614,4.5957,4.614,157500.0
2013-10-03 11:30:00,5.04,5.06,5.03,5.05,132000.0,4.6049,4.6231,4.5957,4.614,132000.0
2013-10-03 12:00:00,5.04,5.05,5.03,5.04,127000.0,4.6049,4.614,4.5957,4.6049,127000.0
2013-10-03 12:30:00,5.04,5.04,5.03,5.03,51000.0,4.6049,4.6049,4.5957,4.5957,51000.0
2013-10-03 13:00:00,5.03,5.06,5.03,5.06,28500.0,4.5957,4.6231,4.5957,4.6231,28500.0
2013-10-03 13:30:00,5.06,5.07,5.06,5.07,29000.0,4.6231,4.6323,4.6231,4.6323,29000.0
2013-10-03 14:00:00,5.07,5.07,5.05,5.06,109000.0,4.6323,4.6323,4.614,4.6231,109000.0
2013-10-03 14:30:00,5.06,5.06,5.04,5.05,101000.0,4.6231,4.6231,4.6049,4.614,101000.0
2013-10-03 15:00:00,5.04,5.06,5.04,5.05,96000.0,4.6049,4.6231,4.6049,4.614,96000.0
2013-10-03 15:30:00,5.05,5.07,5.04,5.04,354000.0,4.614,4.6323,4.6049,4.6049,354000.0
2013-10-04 09:30:00,5.03,5.05,5.0,5.01,105500.0,4.5957,4.614,4.5683,4.5774,105500.0
2013-10-04 10:00:00,5.01,5.09,5.01,5.08,425000.0,4.5774,4.6505,4.5774,4.6414,425000.0
2013-10-04 10:30:00,5.08,5.09,5.08,5.08,33000.0,4.6414,4.6505,4.6414,4.6414,33000.0
2013-10-04 11:00:00,5.08,5.1,5.08,5.1,60500.0,4.6414,4.6597,4.6414,4.6597,60500.0
2013-10-04 11:30:00,5.09,5.1,5.08,5.09,86000.0,4.6505,4.6597,4.6414,4.6505,86000.0
2013-10-04 12:00:00,5.09,5.1,5.08,5.09,67000.0,4.6505,4.6597,4.6414,4.6505,67000.0
2013-10-04 12:30:00,5.09,5.1,5.08,5.09,117500.0,4.6505,4.6597,4.6414,4.6505,117500.0
2013-10-04 13:00:00,5.09,5.09,5.07,5.08,62000.0,4.6505,4.6505,4.6323,4.6414,62000.0
2013-10-04 13:30:00,5.09,5.09,5.06,5.07,69500.0,4.6505,4.6505,4.6231,4.6323,69500.0
2013-10-04 14:00:00,5.07,5.08,5.07,5.08,64500.0,4.6323,4.6414,4.6323,4.6414,64500.0
2013-10-04 14:30:00,5.08,5.08,5.07,5.08,87500.0,4.6414,4.6414,4.6323,4.6414,87500.0
2013-10-04 15:00:00,5.08,5.1,5.08,5.08,88500.0,4.6414,4.6597,4.6414,4.6414,88500.0
2013-10-04 15:30:00,5.08,5.09,5.07,5.07,239000.0,4.6414,4.6505,4.6323,4.6323,239000.0
2013-10-07 09:30:00,5.04,5.04,5.0,5.02,96500.0,4.6049,4.6049,4.5683,4.5866,96500.0
2013-10-07 10:00:00,5.03,5.03,5.01,5.02,41500.0,4.5957,4.5957,4.5774,4.5866,41500.0
2013-10-07 10:30:00,5.02,5.03,5.02,5.02,85000.0,4.5866,4.5957,4.5866,4.5866,85000.0
2013-10-07 11:00:00,5.02,5.03,5.01,5.02,80500.0,4.5866,4.5957,4.5774,4.5866,80500.0
2013-10-07 11:30:00,5.02,5.03,5.02,5.02,41500.0,4.5866,4.5957,4.5866,4.5866,41500.0
2013-10-07 12:00:00,5.02,5.03,5.02,5.02,39500.0,4.5866,4.5957,4.5866,4.5866,39500.0
2013-10-07 12:30:00,5.02,5.03,5.01,5.02,44000.0,4.5866,4.5957,4.5774,4.5866,44000.0
2013-10-07 13:00:00,5.02,5.03,5.02,5.02,41500.0,4.5866,4.5957,4.5866,4.5866,41500.0
2013-10-07 13:30:00,5.02,5.03,5.02,5.02,59500.0,4.5866,4.5957,4.5866,4.5866,59500.0
2013-10-07 14:00:00,5.02,5.03,5.02,5.03,53000.0,4.5866,4.5957,4.5866,4.5957,53000.0
2013-10-07 14:30:00,5.03,5.04,5.02,5.03,139000.0,4.5957,4.6049,4.5866,4.5957,139000.0
2013-10-07 15:00:00,5.03,5.03,5.02,5.03,92000.0,4.5957,4.5957,4.5866,4.5957,92000.0
2013-10-07 15:30:00,5.03,5.03,5.0,5.0,392000.0,4.5957,4.5957,4.5683,4.5683,392000.0
2013-10-08 09:30:00,5.0,5.01,4.98,5.0,35500.0,4.5683,4.5774,4.55,4.5683,35500.0
2013-10-08 10:00:00,5.0,5.01,4.96,4.98,328000.0,4.5683,4.5774,4.5318,4.55,328000.0
2013-10-08 10:30:00,4.98,4.99,4.95,4.96,214000.0,4.55,4.5592,4.5226,4.5318,214000.0
2013-10-08 11:00:00,4.95,4.97,4.94,4.94,135500.0,4.5226,4.5409,4.5135,4.5135,135500.0
2013-10-08 11:30:00,4.94,4.95,4.94,4.95,51500.0,4.5135,4.5226,4.5135,4.5226,51500.0
2013-10-08 12:00:00,4.95,4.95,4.93,4.95,59500.0,4.5226,4.5226,4.5044,4.5226,59500.0
2013-10-08 12:30:00,4.95,4.95,4.92,4.93,172500.0,4.5226,4.5226,4.4952,4.5044,172500.0
2013-10-08 13:00:00,4.93,4.94,4.92,4.94,36500.0,4.5044,4.5135,4.4952,4.5135,36500.0
2013-10-08 13:30:00,4.94,4.94,4.91,4.91,89000.0,4.5135,4.5135,4.4861,4.4861,89000.0
2013-10-08 14:00:00,4.91,4.93,4.91,4.92,45000.0,4.4861,4.5044,4.4861,4.4952,45000.0
2013-10-08 14:30:00,4.92,4.93,4.92,4.92,120000.0,4.4952,4.5044,4.4952,4.4952,120000.0
2013-10-08 15:00:00,4.93,4.95,4.92,4.95,85500.0,4.5044,4.5226,4.4952,4.5226,85500.0
2013-10-08 15:30:00,4.94,4.95,4.93,4.94,194000.0,4.5135,4.5226,4.5044,4.5135,194000.0
2013-10-09 09:30:00,4.97,4.97,4.94,4.95,18500.0,4.5409,4.5409,4.5135,4.5226,18500.0
2013-10-09 10:00:00,4.95,4.95,4.93,4.95,59000.0,4.5226,4.5226,4.5044,4.5226,59000.0
2013-10-09 10:30:00,4.94,4.95,4.92,4.92,61000.0,4.5135,4.5226,4.4952,4.4952,61000.0
2013-10-09 11:00:00,4.92,4.93,4.9,4.92,47500.0,4.4952,4.5044,4.4769,4.4952,47500.0
2013-10-09 11:30:00,4.92,4.94,4.92,4.92,99000.0,4.4952,4.5135,4.4952,4.4952,99000.0
2013-10-09 12:00:00,4.93,4.94,4.92,4.92,118500.0,4.5044,4.5135,4.4952,4.4952,118500.0
2013-10-09 12:30:00,4.92,4.93,4.9,4.9,71000.0,4.4952,4.5044,4.4769,4.4769,71000.0
2013-10-09 13:00:00,4.91,4.92,4.9,4.92,105500.0,4.4861,4.4952,4.4769,4.4952,105500.0
2013-10-09 13:30:00,4.91,4.92,4.9,4.92,73000.0,4.4861,4.4952,4.4769,4.4952,73000.0
2013-10-09 14:00:00,4.92,4.92,4.83,4.88,440000.0,4.4952,4.4952,4.413,4.4587,440000.0
2013-10-09 14:30:00,4.88,4.89,4.88,4.89,189000.0,4.4587,4.4678,4.4587,4.4678,189000.0
2013-10-09 15:00:00,4.89,4.9,4.89,4.9,115000.0,4.4678,4.4769,4.4678,4.4769,115000.0
2013-10-09 15:30:00,4.9,4.91,4.88,4.9,503500.0,4.4769,4.4861,4.4587,4.4769,503500.0
2013-10-10 09:30:00,4.96,5.04,4.96,4.96,141000.0,4.5318,4.6049,4.5318,4.5318,141000.0
2013-10-10 10:00:00,4.96,4.98,4.94,4.96,271500.0,4.5318,4.55,4.5135,4.5318,271500.0
2013-10-10 10:30:00,4.96,4.97,4.95,4.96,158000.0,4.5318,4.5409,4.5226,4.5318,158000.0
2013-10-10 11:00:00,4.95,4.95,4.93,4.94,299000.0,4.5226,4.5226,4.5044,4.5135,299000.0
2013-10-10 11:30:00,4.94,4.96,4.94,4.94,156500.0,4.5135,4.5318,4.5135,4.5135,156500.0
2013-10-10 12:00:00,4.94,4.95,4.93,4.94,112500.0,4.5135,4.5226,4.5044,4.5135,112500.0
2013-10-10 12:30:00,4.94,4.95,4.94,4.94,66500.0,4.5135,4.5226,4.5135,4.5135,66500.0
2013-10-10 13:00:00,4.94,4.95,4.93,4.93,116500.0,4.5135,4.5226,4.5044,4.5044,116500.0
2013-10-10 13:30:00,4.93,4.94,4.92,4.93,114500.0,4.5044,4.5135,4.4952,4.5044,114500.0
2013-10-10 14:00:00,4.93,4.93,4.92,4.93,218000.0,4.5044,4.5044,4.4952,4.5044,218000.0
2013-10-10 14:30:00,4.93,4.93,4.93,4.93,170000.0,4.5044,4.5044,4.5044,4.5044,170000.0
2013-10-10 15:00:00,4.93,4.95,4.92,4.93,267500.0,4.5044,4.5226,4.4952,4.5044,267500.0
2013-10-10 15:30:00,4.93,4.95,4.92,4.95,527500.0,4.5044,4.5226,4.4952,4.5226,527500.0
2013-10-11 09:30:00,4.92,4.99,4.89,4.97,62000.0,4.4952,4.5592,4.4678,4.5409,62000.0
2013-10-11 10:00:00,4.98,5.02,4.98,5.01,49000.0,4.55,4.5866,4.55,4.5774,49000.0
2013-10-11 10:30:00,5.01,5.03,5.0,5.03,48500.0,4.5774,4.5957,4.5683,4.5957,48500.0
2013-10-11 11:00:00,5.03,5.04,5.02,5.03,90500.0,4.5957,4.6049,4.5866,4.5957,90500.0
2013-10-11 11:30:00,5.02,5.05,5.02,5.04,115000.0,4.5866,4.614,4.5866,4.6049,115000.0
2013-10-11 12:00:00,5.04,5.08,5.04,5.08,188500.0,4.6049,4.6414,4.6049,4.6414,188500.0
2013-10-11 12:30:00,5.08,5.11,5.08,5.11,76500.0,4.6414,4.6688,4.6414,4.6688,76500.0
2013-10-11 13:00:00,5.1,5.12,5.1,5.11,67500.0,4.6597,4.6779,4.6597,4.6688,67500.0
2013-10-11 13:30:00,5.11,5.12,5.11,5.12,47000.0,4.6688,4.6779,4.6688,4.6779,47000.0
2013-10-11 14:00:00,5.12,5.13,5.12,5.13,57000.0,4.6779,4.6871,4.6779,4.6871,57000.0
2013-10-11 14:30:00,5.13,5.14,5.13,5.13,88000.0,4.6871,4.6962,4.6871,4.6871,88000.0
2013-10-11 15:00:00,5.13,5.14,5.13,5.13,93500.0,4.6871,4.6962,4.6871,4.6871,93500.0
2013-10-11 15:30:00,5.13,5.14,5.12,5.12,358500.0,4.6871,4.6962,4.6779,4.6779,358500.0
2013-10-14 09:30:00,5.11,5.15,5.09,5.15,78500.0,4.6688,4.7054,4.6505,4.7054,78500.0
2013-10-14 10:00:00,5.15,5.15,5.11,5.12,63000.0,4.7054,4.7054,4.6688,4.6779,63000.0
2013-10-14 10:30:00,5.12,5.12,5.11,5.11,53500.0,4.6779,4.6779,4.6688,4.6688,53500.0
2013-10-14 11:00:00,5.12,5.12,5.11,5.11,18000.0,4.6779,4.6779,4.6688,4.6688,18000.0
2013-10-14 11:30:00,5.11,5.12,5.1,5.12,87500.0,4.6688,4.6779,4.6597,4.6779,87500.0
2013-10-14 12:00:00,5.12,5.12,5.11,5.11,17500.0,4.6779,4.6779,4.6688,4.6688,17500.0
2013-10-14 12:30:00,5.11,5.11,5.1,5.1,38000.0,4.6688,4.6688,4.6597,4.6597,38000.0
2013-10-14 13:00:00,5.1,5.1,5.09,5.1,78000.0,4.6597,4.6597,4.6505,4.6597,78000.0
2013-10-14 13:30:00,5.1,5.11,5.1,5.11,92500.0,4.6597,4.6688,4.6597,4.6688,92500.0
2013-10-14 14:00:00,5.11,5.11,5.1,5.1,71500.0,4.6688,4.6688,4.6597,4.6597,71500.0
2013-10-14 14:30:00,5.1,5.11,5.1,5.11,27500.0,4.6597,4.6688,4.6597,4.6688,27500.0
2013-10-14 15:00:00,5.1,5.11,5.1,5.1,81500.0,4.6597,4.6688,4.6597,4.6597,81500.0
2013-10-14 15:30:00,5.1,5.1,5.08,5.1,175000.0,4.6597,4.6597,4.6414,4.6597,175000.0
2013-10-15 09:30:00,5.08,5.09,5.06,5.09,37000.0,4.6414,4.6505,4.6231,4.6505,37000.0
2013-10-15 10:00:00,5.08,5.12,5.08,5.09,56500.0,4.6414,4.6779,4.6414,4.6505,56500.0
2013-10-15 10:30:00,5.09,5.11,5.09,5.11,124500.0,4.6505,4.6688,4.6505,4.6688,124500.0
2013-10-15 11:00:00,5.1,5.11,5.08,5.09,140500.0,4.6597,4.6688,4.6414,4.6505,140500.0
2013-10-15 11:30:00,5.09,5.11,5.09,5.1,81500.0,4.6505,4.6688,4.6505,4.6597,81500.0
2013-10-15 12:00:00,5.1,5.11,5.09,5.11,193500.0,4.6597,4.6688,4.6505,4.6688,193500.0
2013-10-15 12:30:00,5.11,5.12,5.11,5.11,36000.0,4.6688,4.6779,4.6688,4.6688,36000.0
2013-10-15 13:00:00,5.11,5.12,5.1,5.11,37500.0,4.6688,4.6779,4.6597,4.6688,37500.0
2013-10-15 13:30:00,5.1,5.12,5.1,5.12,47000.0,4.6597,4.6779,4.6597,4.6779,47000.0
2013-10-15 14:00:00,5.12,5.13,5.11,5.11,43500.0,4.6779,4.6871,4.6688,4.6688,43500.0
2013-10-15 14:30:00,5.12,5.12,5.1,5.11,45500.0,4.6779,4.6779,4.6597,4.6688,45500.0
2013-10-15 15:00:00,5.11,5.12,5.1,5.12,50000.0,4.6688,4.6779,4.6597,4.6779,50000.0
2013-10-15 15:30:00,5.12,5.13,5.11,5.12,368000.0,4.6779,4.6871,4.6688,4.6779,368000.0
2013-10-16 09:30:00,5.17,5.2,5.06,5.18,118000.0,4.7236,4.751,4.6231,4.7328,118000.0
2013-10-16 10:00:00,5.18,5.2,5.17,5.18,74500.0,4.7328,4.751,4.7236,4.7328,74500.0
2013-10-16 10:30:00,5.17,5.19,5.16,5.19,76500.0,4.7236,4.7419,4.7145,4.7419,76500.0
2013-10-16 11:00:00,5.19,5.21,5.18,5.19,68000.0,4.7419,4.7602,4.7328,4.7419,68000.0
2013-10-16 11:30:00,5.19,5.2,5.17,5.19,108000.0,4.7419,4.751,4.7236,4.7419,108000.0
2013-10-16 12:00:00,5.19,5.19,5.17,5.17,45000.0,4.7419,4.7419,4.7236,4.7236,45000.0
2013-10-16 12:30:00,5.17,5.17,5.16,5.16,105000.0,4.7236,4.7236,4.7145,4.7145,105000.0
2013-10-16 13:00:00,5.16,5.17,5.16,5.17,50000.0,4.7145,4.7236,4.7145,4.7236,50000.0
2013-10-16 13:30:00,5.16,5.17,5.16,5.16,47500.0,4.7145,4.7236,4.7145,4.7145,47500.0
2013-10-16 14:00:00,5.16,5.16,5.15,5.16,22000.0,4.7145,4.7145,4.7054,4.7145,22000.0
2013-10-16 14:30:00,5.15,5.15,5.12,5.13,132000.0,4.7054,4.7054,4.6779,4.6871,132000.0
2013-10-16 15:00:00,5.13,5.16,5.13,5.16,128000.0,4.6871,4.7145,4.6871,4.7145,128000.0
2013-10-16 15:30:00,5.16,5.16,5.13,5.14,383000.0,4.7145,4.7145,4.6871,4.6962,383000.0
2013-10-17 09:30:00,5.12,5.16,5.1,5.15,77500.0,4.6779,4.7145,4.6597,4.7054,77500.0
2013-10-17 10:00:00,5.16,5.17,5.12,5.13,87000.0,4.7145,4.7236,4.6779,4.6871,87000.0
2013-10-17 10:30:00,5.13,5.14,5.12,5.12,51500.0,4.6871,4.6962,4.6779,4.6779,51500.0
2013-10-17 11:00:00,5.13,5.16,5.13,5.15,45000.0,4.6871,4.7145,4.6871,4.7054,45000.0
2013-10-17 11:30:00,5.15,5.16,5.14,5.15,70000.0,4.7054,4.7145,4.6962,4.7054,70000.0
2013-10-17 12:00:00,5.15,5.17,5.14,5.17,36500.0,4.7054,4.7236,4.6962,4.7236,36500.0
2013-10-17 12:30:00,5.17,5.19,5.17,5.18,81000.0,4.7236,4.7419,4.7236,4.7328,81000.0
2013-10-17 13:00:00,5.17,5.18,5.17,5.17,29500.0,4.7236,4.7328,4.7236,4.7236,29500.0
2013-10-17 13:30:00,5.18,5.2,5.17,5.19,34000.0,4.7328,4.751,4.7236,4.7419,34000.0
2013-10-17 14:00:00,5.19,5.19,5.17,5.18,29000.0,4.7419,4.7419,4.7236,4.7328,29000.0
2013-10-17 14:30:00,5.19,5.19,5.17,5.18,28500.0,4.7419,4.7419,4.7236,4.7328,28500.0
2013-10-17 15:00:00,5.17,5.18,5.15,5.17,227000.0,4.7236,4.7328,4.7054,4.7236,227000.0
2013-10-17 15:30:00,5.17,5.21,5.17,5.21,314000.0,4.7236,4.7602,4.7236,4.7602,314000.0
2013-10-18 09:30:00,5.23,5.26,5.2,5.23,352000.0,4.7784,4.8059,4.751,4.7784,352000.0
2013-10-18 10:00:00,5.23,5.23,5.21,5.23,123500.0,4.7784,4.7784,4.7602,4.7784,123500.0
2013-10-18 10:30:00,5.23,5.26,5.23,5.25,79000.0,4.7784,4.8059,4.7784,4.7967,79000.0
2013-10-18 11:00:00,5.25,5.26,5.24,5.24,75000.0,4.7967,4.8059,4.7876,4.7876,75000.0
2013-10-18 11:30:00,5.24,5.25,5.23,5.23,26500.0,4.7876,4.7967,4.7784,4.7784,26500.0
2013-10-18 12:00:00,5.23,5.23,5.21,5.23,111000.0,4.7784,4.7784,4.7602,4.7784,111000.0
2013-10-18 12:30:00,5.23,5.25,5.23,5.25,18000.0,4.7784,4.7967,4.7784,4.7967,18000.0
2013-10-18 13:00:00,5.25,5.27,5.25,5.26,40500.0,4.7967,4.815,4.7967,4.8059,40500.0
2013-10-18 13:30:00,5.26,5.28,5.25,5.28,57500.0,4.8059,4.8241,4.7967,4.8241,57500.0
2013-10-18 14:00:00,5.27,5.29,5.27,5.28,37000.0,4.815,4.8333,4.815,4.8241,37000.0
2013-10-18 14:30:00,5.27,5.29,5.27,5.28,40500.0,4.815,4.8333,4.815,4.8241,40500.0
2013-10-18 15:00:00,5.27,5.28,5.25,5.26,126000.0,4.815,4.8241,4.7967,4.8059,126000.0
2013-10-18 15:30:00,5.26,5.29,5.26,5.28,337500.0,4.8059,4.8333,4.8059,4.8241,337500.0
2013-10-21 09:30:00,5.29,5.29,5.25,5.26,48000.0,4.8333,4.8333,4.7967,4.8059,48000.0
2013-10-21 10:00:00,5.25,5.28,5.25,5.26,40500.0,4.7967,4.8241,4.7967,4.8059,40500.0
2013-10-21 10:30:00,5.26,5.27,5.25,5.26,38500.0,4.8059,4.815,4.7967,4.8059,38500.0
2013-10-21 11:00:00,5.27,5.27,5.26,5.27,78500.0,4.815,4.815,4.8059,4.815,78500.0
2013-10-21 11:30:00,5.27,5.29,5.26,5.29,115000.0,4.815,4.8333,4.8059,4.8333,115000.0
2013-10-21 12:00:00,5.28,5.3,5.28,5.3,53500.0,4.8241,4.8424,4.8241,4.8424,53500.0
2013-10-21 12:30:00,5.29,5.31,5.29,5.3,26500.0,4.8333,4.8515,4.8333,4.8424,26500.0
2013-10-21 13:00:00,5.3,5.3,5.29,5.3,39500.0,4.8424,4.8424,4.8333,4.8424,39500.0
2013-10-21 13:30:00,5.3,5.31,5.3,5.3,41500.0,4.8424,4.8515,4.8424,4.8424,41500.0
2013-10-21 14:00:00,5.3,5.3,5.3,5.3,21000.0,4.8424,4.8424,4.8424,4.8424,21000.0
2013-10-21 14:30:00,5.3,5.31,5.29,5.29,72000.0,4.8424,4.8515,4.8333,4.8333,72000.0
2013-10-21 15:00:00,5.3,5.31,5.29,5.29,66500.0,4.8424,4.8515,4.8333,4.8333,66500.0
2013-10-21 15:30:00,5.29,5.34,5.29,5.33,311500.0,4.8333,4.879,4.8333,4.8698,311500.0
2013-10-22 09:30:00,5.36,5.38,5.34,5.38,132000.0,4.8972,4.9155,4.879,4.9155,132000.0
2013-10-22 10:00:00,5.38,5.39,5.36,5.36,46500.0,4.9155,4.9246,4.8972,4.8972,46500.0
2013-10-22 10:30:00,5.36,5.36,5.33,5.36,44500.0,4.8972,4.8972,4.8698,4.8972,44500.0
2013-10-22 11:00:00,5.36,5.36,5.35,5.36,23500.0,4.8972,4.8972,4.8881,4.8972,23500.0
2013-10-22 11:30:00,5.36,5.37,5.36,5.37,24500.0,4.8972,4.9064,4.8972,4.9064,24500.0
2013-10-22 12:00:00,5.37,5.37,5.35,5.35,45000.0,4.9064,4.9064,4.8881,4.8881,45000.0
2013-10-22 12:30:00,5.35,5.35,5.32,5.32,25500.0,4.8881,4.8881,4.8607,4.8607,25500.0
2013-10-22 13:00:00,5.32,5.33,5.32,5.33,16500.0,4.8607,4.8698,4.8607,4.8698,16500.0
2013-10-22 13:30:00,5.33,5.36,5.33,5.35,44500.0,4.8698,4.8972,4.8698,4.8881,44500.0
2013-10-22 14:00:00,5.35,5.35,5.34,5.34,34500.0,4.8881,4.8881,4.879,4.879,34500.0
2013-10-22 14:30:00,5.34,5.34,5.33,5.33,50000.0,4.879,4.879,4.8698,4.8698,50000.0
2013-10-22 15:00:00,5.33,5.35,5.33,5.34,49500.0,4.8698,4.8881,4.8698,4.879,49500.0
2013-10-22 15:30:00,5.34,5.35,5.32,5.33,137500.0,4.879,4.8881,4.8607,4.8698,137500.0
2013-10-23 09:30:00,5.31,5.33,5.31,5.32,28000.0,4.8515,4.8698,4.8515,4.8607,28000.0
2013-10-23 10:00:00,5.31,5.35,5.31,5.32,50000.0,4.8515,4.8881,4.8515,4.8607,50000.0
2013-10-23 10:30:00,5.32,5.35,5.32,5.35,80000.0,4.8607,4.8881,4.8607,4.8881,80000.0
2013-10-23 11:00:00,5.35,5.37,5.34,5.34,31000.0,4.8881,4.9064,4.879,4.879,31000.0
2013-10-23 11:30:00,5.34,5.35,5.34,5.34,167000.0,4.879,4.8881,4.879,4.879,167000.0
2013-10-23 12:00:00,5.34,5.34,5.33,5.33,54000.0,4.879,4.879,4.8698,4.8698,54000.0
2013-10-23 12:30:00,5.33,5.34,5.33,5.34,37500.0,4.8698,4.879,4.8698,4.879,37500.0
2013-10-23 13:00:00,5.33,5.34,5.33,5.33,22500.0,4.8698,4.879,4.8698,4.8698,22500.0
2013-10-23 13:30:00,5.33,5.34,5.33,5.34,16500.0,4.8698,4.879,4.8698,4.879,16500.0
2013-10-23 14:00:00,5.34,5.35,5.33,5.33,18000.0,4.879,4.8881,4.8698,4.8698,18000.0
2013-10-23 14:30:00,5.33,5.34,5.32,5.32,79000.0,4.8698,4.879,4.8607,4.8607,79000.0
2013-10-23 15:00:00,5.32,5.32,5.3,5.3,48500.0,4.8607,4.8607,4.8424,4.8424,48500.0
2013-10-23 15:30:00,5.3,5.31,5.3,5.31,237500.0,4.8424,4.8515,4.8424,4.8515,237500.0
2013-10-24 09:30:00,5.33,5.35,5.3,5.31,204000.0,4.8698,4.8881,4.8424,4.8515,204000.0
2013-10-24 10:00:00,5.31,5.36,5.31,5.35,67500.0,4.8515,4.8972,4.8515,4.8881,67500.0
2013-10-24 10:30:00,5.35,5.36,5.34,5.36,22000.0,4.8881,4.8972,4.879,4.8972,22000.0
2013-10-24 11:00:00,5.37,5.39,5.35,5.39,45500.0,4.9064,4.9246,4.8881,4.9246,45500.0
2013-10-24 11:30:00,5.38,5.38,5.36,5.36,52500.0,4.9155,4.9155,4.8972,4.8972,52500.0
2013-10-24 12:00:00,5.36,5.36,5.34,5.34,46500.0,4.8972,4.8972,4.879,4.879,46500.0
2013-10-24 12:30:00,5.34,5.36,5.31,5.35,40500.0,4.879,4.8972,4.8515,4.8881,40500.0
2013-10-24 13:00:00,5.35,5.36,5.34,5.34,76000.0,4.8881,4.8972,4.879,4.879,76000.0
2013-10-24 13:30:00,5.34,5.38,5.34,5.38,60500.0,4.879,4.9155,4.879,4.9155,60500.0
2013-10-24 14:00:00,5.38,5.38,5.38,5.38,42000.0,4.9155,4.9155,4.9155,4.9155,42000.0
2013-10-24 14:30:00,5.37,5.4,5.37,5.37,60500.0,4.9064,4.9338,4.9064,4.9064,60500.0
2013-10-24 15:00:00,5.38,5.38,5.37,5.37,52500.0,4.9155,4.9155,4.9064,4.9064,52500.0
2013-10-24 15:30:00,5.37,5.38,5.35,5.36,250500.0,4.9064,4.9155,4.8881,4.8972,250500.0
2013-10-25 09:30:00,5.38,5.39,5.35,5.36,72000.0,4.9155,4.9246,4.8881,4.8972,72000.0
2013-10-25 10:00:00,5.36,5.38,5.35,5.36,62000.0,4.8972,4.9155,4.8881,4.8972,62000.0
2013-10-25 10:30:00,5.36,5.38,5.36,5.36,26000.0,4.8972,4.9155,4.8972,4.8972,26000.0
2013-10-25 11:00:00,5.36,5.37,5.36,5.36,17000.0,4.8972,4.9064,4.8972,4.8972,17000.0
2013-10-25 11:30:00,5.37,5.37,5.35,5.37,44000.0,4.9064,4.9064,4.8881,4.9064,44000.0
2013-10-25 12:00:00,5.37,5.38,5.37,5.37,30500.0,4.9064,4.9155,4.9064,4.9064,30500.0
2013-10-25 12:30:00,5.37,5.37,5.36,5.36,16000.0,4.9064,4.9064,4.8972,4.8972,16000.0
2013-10-25 13:00:00,5.36,5.37,5.36,5.36,33000.0,4.8972,4.9064,4.8972,4.8972,33000.0
2013-10-25 13:30:00,5.36,5.36,5.35,5.36,33000.0,4.8972,4.8972,4.8881,4.8972,33000.0
2013-10-25 14:00:00,5.36,5.37,5.35,5.36,90000.0,4.8972,4.9064,4.8881,4.8972,90000.0
2013-10-25 14:30:00,5.36,5.36,5.34,5.34,177000.0,4.8972,4.8972,4.879,4.879,177000.0
2013-10-25 15:00:00,5.34,5.35,5.33,5.33,99000.0,4.879,4.8881,4.8698,4.8698,99000.0
2013-10-25 15:30:00,5.34,5.36,5.34,5.35,229000.0,4.879,4.8972,4.879,4.8881,229000.0
2013-10-28 09:30:00,5.35,5.37,5.34,5.36,40500.0,4.8881,4.9064,4.879,4.8972,40500.0
2013-10-28 10:00:00,5.35,5.36,5.34,5.35,152500.0,4.8881,4.8972,4.879,4.8881,152500.0
2013-10-28 10:30:00,5.34,5.37,5.34,5.35,75500.0,4.879,4.9064,4.879,4.8881,75500.0
2013-10-28 11:00:00,5.36,5.36,5.34,5.34,184000.0,4.8972,4.8972,4.879,4.879,184000.0
2013-10-28 11:30:00,5.34,5.35,5.32,5.35,100500.0,4.879,4.8881,4.8607,4.8881,100500.0
2013-10-28 12:00:00,5.35,5.37,5.34,5.36,40000.0,4.8881,4.9064,4.879,4.8972,40000.0
2013-10-28 12:30:00,5.36,5.36,5.35,5.36,15000.0,4.8972,4.8972,4.8881,4.8972,15000.0
2013-10-28 13:00:00,5.36,5.36,5.35,5.36,18000.0,4.8972,4.8972,4.8881,4.8972,18000.0
2013-10-28 13:30:00,5.36,5.37,5.36,5.37,32500.0,4.8972,4.9064,4.8972,4.9064,32500.0
2013-10-28 14:00:00,5.37,5.38,5.36,5.37,54500.0,4.9064,4.9155,4.8972,4.9064,54500.0
2013-10-28 14:30:00,5.38,5.38,5.37,5.37,31500.0,4.9155,4.9155,4.9064,4.9064,31500.0
2013-10-28 15:00:00,5.37,5.37,5.36,5.36,37500.0,4.9064,4.9064,4.8972,4.8972,37500.0
2013-10-28 15:30:00,5.36,5.37,5.34,5.37,206000.0,4.8972,4.9064,4.879,4.9064,206000.0
2013-10-29 09:30:00,5.37,5.44,5.37,5.44,129000.0,4.9064,4.9703,4.9064,4.9703,129000.0
2013-10-29 10:00:00,5.43,5.44,5.38,5.39,110500.0,4.9612,4.9703,4.9155,4.9246,110500.0
2013-10-29 10:30:00,5.39,5.4,5.37,5.38,55000.0,4.9246,4.9338,4.9064,4.9155,55000.0
2013-10-29 11:00:00,5.37,5.39,5.37,5.37,23000.0,4.9064,4.9246,4.9064,4.9064,23000.0
2013-10-29 11:30:00,5.36,5.37,5.36,5.37,12000.0,4.8972,4.9064,4.8972,4.9064,12000.0
2013-10-29 12:00:00,5.37,5.38,5.37,5.38,19000.0,4.9064,4.9155,4.9064,4.9155,19000.0
2013-10-29 12:30:00,5.37,5.37,5.36,5.36,19500.0,4.9064,4.9064,4.8972,4.8972,19500.0
2013-10-29 13:00:00,5.36,5.36,5.36,5.36,13000.0,4.8972,4.8972,4.8972,4.8972,13000.0
2013-10-29 13:30:00,5.36,5.37,5.35,5.36,24500.0,4.8972,4.9064,4.8881,4.8972,24500.0
2013-10-29 14:00:00,5.36,5.37,5.35,5.36,22500.0,4.8972,4.9064,4.8881,4.8972,22500.0
2013-10-29 14:30:00,5.36,5.38,5.36,5.37,35000.0,4.8972,4.9155,4.8972,4.9064,35000.0
2013-10-29 15:00:00,5.37,5.39,5.37,5.39,53500.0,4.9064,4.9246,4.9064,4.9246,53500.0
2013-10-29 15:30:00,5.39,5.4,5.37,5.39,120000.0,4.9246,4.9338,4.9064,4.9246,120000.0
2013-10-30 09:30:00,5.4,5.43,5.34,5.38,39000.0,4.9338,4.9612,4.879,4.9155,39000.0
2013-10-30 10:00:00,5.38,5.39,5.37,5.38,102500.0,4.9155,4.9246,4.9064,4.9155,102500.0
2013-10-30 10:30:00,5.38,5.38,5.37,5.37,49000.0,4.9155,4.9155,4.9064,4.9064,49000.0
2013-10-30 11:00:00,5.37,5.38,5.36,5.36,33000.0,4.9064,4.9155,4.8972,4.8972,33000.0
2013-10-30 11:30:00,5.36,5.37,5.35,5.36,58000.0,4.8972,4.9064,4.8881,4.8972,58000.0
2013-10-30 12:00:00,5.36,5.36,5.34,5.34,21500.0,4.8972,4.8972,4.879,4.879,21500.0
2013-10-30 12:30:00,5.35,5.36,5.34,5.36,36000.0,4.8881,4.8972,4.879,4.8972,36000.0
2013-10-30 13:00:00,5.36,5.37,5.35,5.36,30500.0,4.8972,4.9064,4.8881,4.8972,30500.0
2013-10-30 13:30:00,5.35,5.36,5.35,5.36,12500.0,4.8881,4.8972,4.8881,4.8972,12500.0
2013-10-30 14:00:00,5.36,5.38,5.34,5.35,54500.0,4.8972,4.9155,4.879,4.8881,54500.0
2013-10-30 14:30:00,5.36,5.37,5.32,5.34,43500.0,4.8972,4.9064,4.8607,4.879,43500.0
2013-10-30 15:00:00,5.33,5.34,5.32,5.33,73000.0,4.8698,4.879,4.8607,4.8698,73000.0
2013-10-30 15:30:00,5.33,5.36,5.33,5.33,179000.0,4.8698,4.8972,4.8698,4.8698,179000.0
2013-10-31 09:30:00,5.34,5.34,5.28,5.29,225000.0,4.879,4.879,4.8241,4.8333,225000.0
2013-10-31 10:00:00,5.28,5.29,5.24,5.26,149000.0,4.8241,4.8333,4.7876,4.8059,149000.0
2013-10-31 10:30:00,5.26,5.27,5.24,5.25,46500.0,4.8059,4.815,4.7876,4.7967,46500.0
2013-10-31 11:00:00,5.25,5.27,5.25,5.26,98500.0,4.7967,4.815,4.7967,4.8059,98500.0
2013-10-31 11:30:00,5.26,5.26,5.25,5.26,99000.0,4.8059,4.8059,4.7967,4.8059,99000.0
2013-10-31 12:00:00,5.26,5.28,5.26,5.28,32500.0,4.8059,4.8241,4.8059,4.8241,32500.0
2013-10-31 12:30:00,5.28,5.29,5.27,5.28,51500.0,4.8241,4.8333,4.815,4.8241,51500.0
2013-10-31 13:00:00,5.28,5.28,5.27,5.28,60500.0,4.8241,4.8241,4.815,4.8241,60500.0
2013-10-31 13:30:00,5.28,5.28,5.27,5.28,37500.0,4.8241,4.8241,4.815,4.8241,37500.0
2013-10-31 14:00:00,5.28,5.29,5.27,5.28,80000.0,4.8241,4.8333,4.815,4.8241,80000.0
2013-10-31 14:30:00,5.28,5.28,5.26,5.26,161500.0,4.8241,4.8241,4.8059,4.8059,161500.0
2013-10-31 15:00:00,5.26,5.26,5.23,5.23,148000.0,4.8059,4.8059,4.7784,4.7784,148000.0
2013-10-31 15:30:00,5.23,5.25,5.22,5.22,504000.0,4.7784,4.7967,4.7693,4.7693,504000.0
2013-11-01 09:30:00,5.21,5.27,5.21,5.26,336500.0,4.7602,4.815,4.7602,4.8059,336500.0
2013-11-01 10:00:00,5.27,5.28,5.23,5.24,192500.0,4.815,4.8241,4.7784,4.7876,192500.0
2013-11-01 10:30:00,5.24,5.26,5.23,5.26,98000.0,4.7876,4.8059,4.7784,4.8059,98000.0
2013-11-01 11:00:00,5.26,5.26,5.23,5.25,78000.0,4.8059,4.8059,4.7784,4.7967,78000.0
2013-11-01 11:30:00,5.25,5.26,5.25,5.25,68000.0,4.7967,4.8059,4.7967,4.7967,68000.0
2013-11-01 12:00:00,5.25,5.26,5.24,5.26,69500.0,4.7967,4.8059,4.7876,4.8059,69500.0
2013-11-01 12:30:00,5.26,5.27,5.26,5.26,35000.0,4.8059,4.815,4.8059,4.8059,35000.0
2013-11-01 13:00:00,5.26,5.27,5.26,5.27,34000.0,4.8059,4.815,4.8059,4.815,34000.0
2013-11-01 13:30:00,5.26,5.27,5.26,5.26,50500.0,4.8059,4.815,4.8059,4.8059,50500.0
2013-11-01 14:00:00,5.27,5.28,5.27,5.27,52000.0,4.815,4.8241,4.815,4.815,52000.0
2013-11-01 14:30:00,5.27,5.28,5.26,5.26,54500.0,4.815,4.8241,4.8059,4.8059,54500.0
2013-11-01 15:00:00,5.26,5.27,5.26,5.27,94000.0,4.8059,4.815,4.8059,4.815,94000.0
2013-11-01 15:30:00,5.26,5.29,5.26,5.28,513000.0,4.8059,4.8333,4.8059,4.8241,513000.0
2013-11-04 09:30:00,5.29,5.33,5.26,5.32,88500.0,4.8333,4.8698,4.8059,4.8607,88500.0
2013-11-04 10:00:00,5.32,5.33,5.31,5.32,137500.0,4.8607,4.8698,4.8515,4.8607,137500.0
2013-11-04 10:30:00,5.32,5.33,5.32,5.33,166000.0,4.8607,4.8698,4.8607,4.8698,166000.0
2013-11-04 11:00:00,5.33,5.33,5.31,5.33,92000.0,4.8698,4.8698,4.8515,4.8698,92000.0
2013-11-04 11:30:00,5.33,5.33,5.33,5.33,96500.0,4.8698,4.8698,4.8698,4.8698,96500.0
2013-11-04 12:00:00,5.33,5.33,5.32,5.33,35000.0,4.8698,4.8698,4.8607,4.8698,35000.0
2013-11-04 12:30:00,5.34,5.35,5.33,5.34,55000.0,4.879,4.8881,4.8698,4.879,55000.0
2013-11-04 13:00:00,5.34,5.34,5.34,5.34,21500.0,4.879,4.879,4.879,4.879,21500.0
2013-11-04 13:30:00,5.34,5.35,5.34,5.35,18000.0,4.879,4.8881,4.879,4.8881,18000.0
2013-11-04 14:00:00,5.35,5.36,5.35,5.35,41500.0,4.8881,4.8972,4.8881,4.8881,41500.0
2013-11-04 14:30:00,5.35,5.35,5.34,5.34,46000.0,4.8881,4.8881,4.879,4.879,46000.0
2013-11-04 15:00:00,5.33,5.34,5.32,5.32,102500.0,4.8698,4.879,4.8607,4.8607,102500.0
2013-11-04 15:30:00,5.32,5.34,5.32,5.34,283500.0,4.8607,4.879,4.8607,4.879,283500.0
2013-11-05 09:30:00,5.33,5.34,5.31,5.33,51500.0,4.8698,4.879,4.8515,4.8698,51500.0
2013-11-05 10:00:00,5.32,5.35,5.31,5.33,130500.0,4.8607,4.8881,4.8515,4.8698,130500.0
2013-11-05 10:30:00,5.32,5.36,5.32,5.35,24000.0,4.8607,4.8972,4.8607,4.8881,24000.0
2013-11-05 11:00:00,5.34,5.35,5.32,5.32,67000.0,4.879,4.8881,4.8607,4.8607,67000.0
2013-11-05 11:30:00,5.32,5.34,5.32,5.33,50500.0,4.8607,4.879,4.8607,4.8698,50500.0
2013-11-05 12:00:00,5.33,5.35,5.33,5.34,79000.0,4.8698,4.8881,4.8698,4.879,79000.0
2013-11-05 12:30:00,5.34,5.34,5.32,5.32,45500.0,4.879,4.879,4.8607,4.8607,45500.0
2013-11-05 13:00:00,5.32,5.33,5.31,5.32,41500.0,4.8607,4.8698,4.8515,4.8607,41500.0
2013-11-05 13:30:00,5.32,5.33,5.31,5.31,41500.0,4.8607,4.8698,4.8515,4.8515,41500.0
2013-11-05 14:00:00,5.31,5.34,5.31,5.34,51500.0,4.8515,4.879,4.8515,4.879,51500.0
2013-11-05 14:30:00,5.35,5.36,5.34,5.34,60500.0,4.8881,4.8972,4.879,4.879,60500.0
2013-11-05 15:00:00,5.34,5.34,5.32,5.32,121500.0,4.879,4.879,4.8607,4.8607,121500.0
2013-11-05 15:30:00,5.32,5.34,5.32,5.33,224500.0,4.8607,4.879,4.8607,4.8698,224500.0
2013-11-06 09:30:00,5.34,5.35,5.29,5.34,72000.0,4.879,4.8881,4.8333,4.879,72000.0
2013-11-06 10:00:00,5.33,5.33,5.3,5.3,199500.0,4.8698,4.8698,4.8424,4.8424,199500.0
2013-11-06 10:30:00,5.31,5.32,5.27,5.29,224500.0,4.8515,4.8607,4.815,4.8333,224500.0
2013-11-06 11:00:00,5.28,5.3,5.27,5.3,134500.0,4.8241,4.8424,4.815,4.8424,134500.0
2013-11-06 11:30:00,5.29,5.29,5.27,5.27,29500.0,4.8333,4.8333,4.815,4.815,29500.0
2013-11-06 12:00:00,5.27,5.27,5.25,5.25,178000.0,4.815,4.815,4.7967,4.7967,178000.0
2013-11-06 12:30:00,5.25,5.27,5.25,5.26,33000.0,4.7967,4.815,4.7967,4.8059,33000.0
2013-11-06 13:00:00,5.26,5.26,5.25,5.25,31500.0,4.8059,4.8059,4.7967,4.7967,31500.0
2013-11-06 13:30:00,5.25,5.26,5.25,5.25,34500.0,4.7967,4.8059,4.7967,4.7967,34500.0
2013-11-06 14:00:00,5.25,5.25,5.23,5.23,69000.0,4.7967,4.7967,4.7784,4.7784,69000.0
2013-11-06 14:30:00,5.23,5.27,5.23,5.26,53500.0,4.7784,4.815,4.7784,4.8059,53500.0
2013-11-06 15:00:00,5.26,5.27,5.26,5.26,43000.0,4.8059,4.815,4.8059,4.8059,43000.0
2013-11-06 15:30:00,5.26,5.29,5.26,5.29,319500.0,4.8059,4.8333,4.8059,4.8333,319500.0
2013-11-07 09:30:00,5.3,5.31,5.27,5.28,152000.0,4.8424,4.8515,4.815,4.8241,152000.0
2013-11-07 10:00:00,5.29,5.3,5.28,5.29,142500.0,4.8333,4.8424,4.8241,4.8333,142500.0
2013-11-07 10:30:00,5.28,5.29,5.26,5.28,176500.0,4.8241,4.8333,4.8059,4.8241,176500.0
2013-11-07 11:00:00,5.28,5.29,5.27,5.27,120500.0,4.8241,4.8333,4.815,4.815,120500.0
2013-11-07 11:30:00,5.28,5.28,5.24,5.25,145000.0,4.8241,4.8241,4.7876,4.7967,145000.0
2013-11-07 12:00:00,5.25,5.29,5.24,5.29,33000.0,4.7967,4.8333,4.7876,4.8333,33000.0
2013-11-07 12:30:00,5.29,5.29,5.27,5.29,61500.0,4.8333,4.8333,4.815,4.8333,61500.0
2013-11-07 13:00:00,5.29,5.29,5.27,5.27,45000.0,4.8333,4.8333,4.815,4.815,45000.0
2013-11-07 13:30:00,5.26,5.28,5.26,5.27,29000.0,4.8059,4.8241,4.8059,4.815,29000.0
2013-11-07 14:00:00,5.27,5.27,5.24,5.24,136500.0,4.815,4.815,4.7876,4.7876,136500.0
2013-11-07 14:30:00,5.24,5.27,5.23,5.26,44000.0,4.7876,4.815,4.7784,4.8059,44000.0
2013-11-07 15:00:00,5.25,5.27,5.23,5.23,99500.0,4.7967,4.815,4.7784,4.7784,99500.0
2013-11-07 15:30:00,5.23,5.24,5.22,5.23,215500.0,4.7784,4.7876,4.7693,4.7784,215500.0
2013-11-08 09:30:00,5.22,5.28,5.19,5.24,85500.0,4.7693,4.8241,4.7419,4.7876,85500.0
2013-11-08 10:00:00,5.23,5.3,5.22,5.29,149500.0,4.7784,4.8424,4.7693,4.8333,149500.0
2013-11-08 10:30:00,5.3,5.3,5.28,5.29,101000.0,4.8424,4.8424,4.8241,4.8333,101000.0
2013-11-08 11:00:00,5.29,5.3,5.28,5.29,158000.0,4.8333,4.8424,4.8241,4.8333,158000.0
2013-11-08 11:30:00,5.29,5.3,5.29,5.29,132500.0,4.8333,4.8424,4.8333,4.8333,132500.0
2013-11-08 12:00:00,5.29,5.29,5.27,5.27,86500.0,4.8333,4.8333,4.815,4.815,86500.0
2013-11-08 12:30:00,5.28,5.29,5.28,5.29,59500.0,4.8241,4.8333,4.8241,4.8333,59500.0
2013-11-08 13:00:00,5.28,5.29,5.28,5.29,62500.0,4.8241,4.8333,4.8241,4.8333,62500.0
2013-11-08 13:30:00,5.29,5.29,5.28,5.28,41000.0,4.8333,4.8333,4.8241,4.8241,41000.0
2013-11-08 14:00:00,5.28,5.29,5.27,5.29,129500.0,4.8241,4.8333,4.815,4.8333,129500.0
2013-11-08 14:30:00,5.29,5.3,5.28,5.29,62500.0,4.8333,4.8424,4.8241,4.8333,62500.0
2013-11-08 15:00:00,5.29,5.29,5.28,5.29,60000.0,4.8333,4.8333,4.8241,4.8333,60000.0
2013-11-08 15:30:00,5.29,5.3,5.28,5.29,425000.0,4.8333,4.8424,4.8241,4.8333,425000.0
2013-11-11 09:30:00,5.3,5.3,5.25,5.29,52000.0,4.8424,4.8424,4.7967,4.8333,52000.0
2013-11-11 10:00:00,5.29,5.3,5.28,5.28,57500.0,4.8333,4.8424,4.8241,4.8241,57500.0
2013-11-11 10:30:00,5.28,5.3,5.28,5.29,137000.0,4.8241,4.8424,4.8241,4.8333,137000.0
2013-11-11 11:00:00,5.29,5.3,5.28,5.29,124000.0,4.8333,4.8424,4.8241,4.8333,124000.0
2013-11-11 11:30:00,5.28,5.29,5.27,5.29,76500.0,4.8241,4.8333,4.815,4.8333,76500.0
2013-11-11 12:00:00,5.29,5.29,5.27,5.27,120500.0,4.8333,4.8333,4.815,4.815,120500.0
2013-11-11 12:30:00,5.27,5.27,5.27,5.27,14500.0,4.815,4.815,4.815,4.815,14500.0
2013-11-11 13:00:00,5.27,5.29,5.27,5.28,51500.0,4.815,4.8333,4.815,4.8241,51500.0
2013-11-11 13:30:00,5.28,5.28,5.27,5.28,105500.0,4.8241,4.8241,4.815,4.8241,105500.0
2013-11-11 14:00:00,5.29,5.29,5.29,5.29,28000.0,4.8333,4.8333,4.8333,4.8333,28000.0
2013-11-11 14:30:00,5.29,5.29,5.28,5.29,67000.0,4.8333,4.8333,4.8241,4.8333,67000.0
2013-11-11 15:00:00,5.29,5.29,5.28,5.29,26000.0,4.8333,4.8333,4.8241,4.8333,26000.0
2013-11-11 15:30:00,5.29,5.29,5.28,5.28,157000.0,4.8333,4.8333,4.8241,4.8241,157000.0
2013-11-12 09:30:00,5.27,5.3,5.24,5.29,69500.0,4.815,4.8424,4.7876,4.8333,69500.0
2013-11-12 10:00:00,5.29,5.29,5.27,5.29,40000.0,4.8333,4.8333,4.815,4.8333,40000.0
2013-11-12 10:30:00,5.29,5.29,5.27,5.27,108500.0,4.8333,4.8333,4.815,4.815,108500.0
2013-11-12 11:00:00,5.27,5.29,5.27,5.29,36500.0,4.815,4.8333,4.815,4.8333,36500.0
2013-11-12 11:30:00,5.29,5.3,5.26,5.27,68500.0,4.8333,4.8424,4.8059,4.815,68500.0
2013-11-12 12:00:00,5.27,5.27,5.24,5.24,45000.0,4.815,4.815,4.7876,4.7876,45000.0
2013-11-12 12:30:00,5.24,5.25,5.23,5.25,116000.0,4.7876,4.7967,4.7784,4.7967,116000.0
2013-11-12 13:00:00,5.25,5.28,5.25,5.26,27000.0,4.7967,4.8241,4.7967,4.8059,27000.0
2013-11-12 13:30:00,5.26,5.27,5.25,5.26,53000.0,4.8059,4.815,4.7967,4.8059,53000.0
2013-11-12 14:00:00,5.27,5.28,5.27,5.27,29500.0,4.815,4.8241,4.815,4.815,29500.0
2013-11-12 14:30:00,5.26,5.29,5.26,5.28,34000.0,4.8059,4.8333,4.8059,4.8241,34000.0
2013-11-12 15:00:00,5.28,5.29,5.28,5.28,41500.0,4.8241,4.8333,4.8241,4.8241,41500.0
2013-11-12 15:30:00,5.28,5.29,5.27,5.28,187000.0,4.8241,4.8333,4.815,4.8241,187000.0
2013-11-13 09:30:00,5.26,5.28,5.24,5.25,94500.0,4.8059,4.8241,4.7876,4.7967,94500.0
2013-11-13 10:00:00,5.26,5.29,5.24,5.28,56000.0,4.8059,4.8333,4.7876,4.8241,56000.0
2013-11-13 10:30:00,5.29,5.29,5.26,5.28,62500.0,4.8333,4.8333,4.8059,4.8241,62500.0
2013-11-13 11:00:00,5.28,5.28,5.24,5.24,50000.0,4.8241,4.8241,4.7876,4.7876,50000.0
2013-11-13 11:30:00,5.24,5.25,5.24,5.25,161500.0,4.7876,4.7967,4.7876,4.7967,161500.0
2013-11-13 12:00:00,5.25,5.26,5.23,5.25,72000.0,4.7967,4.8059,4.7784,4.7967,72000.0
2013-11-13 12:30:00,5.25,5.25,5.25,5.25,55500.0,4.7967,4.7967,4.7967,4.7967,55500.0
2013-11-13 13:00:00,5.25,5.26,5.24,5.25,215000.0,4.7967,4.8059,4.7876,4.7967,215000.0
2013-11-13 13:30:00,5.25,5.25,5.24,5.25,47000.0,4.7967,4.7967,4.7876,4.7967,47000.0
2013-11-13 14:00:00,5.25,5.27,5.25,5.27,160500.0,4.7967,4.815,4.7967,4.815,160500.0
2013-11-13 14:30:00,5.27,5.29,5.27,5.28,157000.0,4.815,4.8333,4.815,4.8241,157000.0
2013-11-13 15:00:00,5.28,5.28,5.25,5.26,123500.0,4.8241,4.8241,4.7967,4.8059,123500.0
2013-11-13 15:30:00,5.26,5.27,5.24,5.27,309000.0,4.8059,4.815,4.7876,4.815,309000.0
2013-11-14 09:30:00,5.45,5.78,5.42,5.67,1086000.0,4.9795,5.281,4.952,5.1805,1086000.0
2013-11-14 10:00:00,5.67,5.72,5.67,5.68,615500.0,5.1805,5.2261,5.1805,5.1896,615500.0
2013-11-14 10:30:00,5.68,5.7,5.65,5.67,710500.0,5.1896,5.2079,5.1622,5.1805,710500.0
2013-11-14 11:00:00,5.66,5.68,5.6,5.65,507500.0,5.1713,5.1896,5.1165,5.1622,507500.0
2013-11-14 11:30:00,5.65,5.66,5.57,5.6,351500.0,5.1622,5.1713,5.0891,5.1165,351500.0
2013-11-14 12:00:00,5.6,5.6,5.54,5.54,405000.0,5.1165,5.1165,5.0617,5.0617,405000.0
2013-11-14 12:30:00,5.54,5.55,5.49,5.51,411500.0,5.0617,5.0708,5.016,5.0343,411500.0
2013-11-14 13:00:00,5.51,5.52,5.49,5.51,416500.0,5.0343,5.0434,5.016,5.0343,416500.0
2013-11-14 13:30:00,5.51,5.51,5.49,5.5,250500.0,5.0343,5.0343,5.016,5.0251,250500.0
2013-11-14 14:00:00,5.5,5.51,5.48,5.5,169000.0,5.0251,5.0343,5.0069,5.0251,169000.0
2013-11-14 14:30:00,5.5,5.68,5.5,5.68,391000.0,5.0251,5.1896,5.0251,5.1896,391000.0
2013-11-14 15:00:00,5.68,5.73,5.66,5.73,422500.0,5.1896,5.2353,5.1713,5.2353,422500.0
2013-11-14 15:30:00,5.73,5.76,5.72,5.74,895500.0,5.2353,5.2627,5.2261,5.2444,895500.0
2013-11-15 09:30:00,6.0,6.0,5.8,5.93,597000.0,5.482,5.482,5.2992,5.418,597000.0
2013-11-15 10:00:00,5.93,5.95,5.89,5.89,651000.0,5.418,5.4363,5.3815,5.3815,651000.0
2013-11-15 10:30:00,5.89,5.9,5.81,5.85,300500.0,5.3815,5.3906,5.3084,5.3449,300500.0
2013-11-15 11:00:00,5.85,5.85,5.77,5.8,343500.0,5.3449,5.3449,5.2718,5.2992,343500.0
2013-11-15 11:30:00,5.8,5.8,5.76,5.77,244500.0,5.2992,5.2992,5.2627,5.2718,244500.0
2013-11-15 12:00:00,5.76,5.79,5.74,5.76,328000.0,5.2627,5.2901,5.2444,5.2627,328000.0
2013-11-15 12:30:00,5.76,5.78,5.74,5.74,110500.0,5.2627,5.281,5.2444,5.2444,110500.0
2013-11-15 13:00:00,5.75,5.76,5.71,5.73,157500.0,5.2536,5.2627,5.217,5.2353,157500.0
2013-11-15 13:30:00,5.73,5.73,5.7,5.71,242500.0,5.2353,5.2353,5.2079,5.217,242500.0
2013-11-15 14:00:00,5.71,5.76,5.71,5.76,148000.0,5.217,5.2627,5.217,5.2627,148000.0
2013-11-15 14:30:00,5.75,5.78,5.75,5.76,141500.0,5.2536,5.281,5.2536,5.2627,141500.0
2013-11-15 15:00:00,5.76,5.78,5.75,5.77,340500.0,5.2627,5.281,5.2536,5.2718,340500.0
2013-11-15 15:30:00,5.77,5.79,5.77,5.77,634500.0,5.2718,5.2901,5.2718,5.2718,634500.0
2013-11-18 09:30:00,5.79,5.83,5.75,5.8,224000.0,5.2901,5.3266,5.2536,5.2992,224000.0
2013-11-18 10:00:00,5.81,5.83,5.77,5.83,228500.0,5.3084,5.3266,5.2718,5.3266,228500.0
2013-11-18 10:30:00,5.83,5.84,5.81,5.83,212000.0,5.3266,5.3358,5.3084,5.3266,212000.0
2013-11-18 11:00:00,5.84,5.87,5.83,5.86,125500.0,5.3358,5.3632,5.3266,5.3541,125500.0
2013-11-18 11:30:00,5.86,5.86,5.84,5.85,241500.0,5.3541,5.3541,5.3358,5.3449,241500.0
2013-11-18 12:00:00,5.86,5.86,5.84,5.84,122500.0,5.3541,5.3541,5.3358,5.3358,122500.0
2013-11-18 12:30:00,5.84,5.84,5.79,5.8,153500.0,5.3358,5.3358,5.2901,5.2992,153500.0
2013-11-18 13:00:00,5.8,5.81,5.77,5.77,304000.0,5.2992,5.3084,5.2718,5.2718,304000.0
2013-11-18 13:30:00,5.78,5.79,5.77,5.77,116500.0,5.281,5.2901,5.2718,5.2718,116500.0
2013-11-18 14:00:00,5.77,5.78,5.75,5.78,127000.0,5.2718,5.281,5.2536,5.281,127000.0
2013-11-18 14:30:00,5.78,5.78,5.75,5.75,99500.0,5.281,5.281,5.2536,5.2536,99500.0
2013-11-18 15:00:00,5.74,5.75,5.72,5.72,175000.0,5.2444,5.2536,5.2261,5.2261,175000.0
2013-11-18 15:30:00,5.72,5.75,5.71,5.74,408000.0,5.2261,5.2536,5.217,5.2444,408000.0
2013-11-19 09:30:00,5.73,5.76,5.71,5.74,189500.0,5.2353,5.2627,5.217,5.2444,189500.0
2013-11-19 10:00:00,5.74,5.75,5.69,5.69,188000.0,5.2444,5.2536,5.1987,5.1987,188000.0
2013-11-19 10:30:00,5.68,5.71,5.68,5.69,111500.0,5.1896,5.217,5.1896,5.1987,111500.0
2013-11-19 11:00:00,5.7,5.72,5.69,5.71,82500.0,5.2079,5.2261,5.1987,5.217,82500.0
2013-11-19 11:30:00,5.7,5.73,5.7,5.71,79500.0,5.2079,5.2353,5.2079,5.217,79500.0
2013-11-19 12:00:00,5.72,5.72,5.69,5.7,119500.0,5.2261,5.2261,5.1987,5.2079,119500.0
2013-11-19 12:30:00,5.7,5.7,5.67,5.67,107500.0,5.2079,5.2079,5.1805,5.1805,107500.0
2013-11-19 13:00:00,5.67,5.69,5.67,5.67,86000.0,5.1805,5.1987,5.1805,5.1805,86000.0
2013-11-19 13:30:00,5.68,5.72,5.68,5.7,138500.0,5.1896,5.2261,5.1896,5.2079,138500.0
2013-11-19 14:00:00,5.71,5.71,5.7,5.7,66500.0,5.217,5.217,5.2079,5.2079,66500.0
2013-11-19 14:30:00,5.71,5.71,5.7,5.71,52000.0,5.217,5.217,5.2079,5.217,52000.0
2013-11-19 15:00:00,5.71,5.72,5.7,5.71,195000.0,5.217,5.2261,5.2079,5.217,195000.0
2013-11-19 15:30:00,5.71,5.72,5.68,5.7,483000.0,5.217,5.2261,5.1896,5.2079,483000.0
2013-11-20 09:30:00,5.71,5.75,5.68,5.69,68500.0,5.217,5.2536,5.1896,5.1987,68500.0
2013-11-20 10:00:00,5.7,5.74,5.69,5.7,53000.0,5.2079,5.2444,5.1987,5.2079,53000.0
2013-11-20 10:30:00,5.7,5.71,5.64,5.65,149000.0,5.2079,5.217,5.1531,5.1622,149000.0
2013-11-20 11:00:00,5.65,5.68,5.65,5.68,51500.0,5.1622,5.1896,5.1622,5.1896,51500.0
2013-11-20 11:30:00,5.67,5.68,5.66,5.68,336500.0,5.1805,5.1896,5.1713,5.1896,336500.0
2013-11-20 12:00:00,5.68,5.69,5.66,5.68,125500.0,5.1896,5.1987,5.1713,5.1896,125500.0
2013-11-20 12:30:00,5.68,5.69,5.67,5.68,35000.0,5.1896,5.1987,5.1805,5.1896,35000.0
2013-11-20 13:00:00,5.67,5.68,5.66,5.67,24500.0,5.1805,5.1896,5.1713,5.1805,24500.0
2013-11-20 13:30:00,5.67,5.68,5.67,5.68,29500.0,5.1805,5.1896,5.1805,5.1896,29500.0
2013-11-20 14:00:00,5.68,5.68,5.65,5.67,55500.0,5.1896,5.1896,5.1622,5.1805,55500.0
2013-11-20 14:30:00,5.67,5.67,5.64,5.66,62500.0,5.1805,5.1805,5.1531,5.1713,62500.0
2013-11-20 15:00:00,5.66,5.66,5.63,5.65,133500.0,5.1713,5.1713,5.1439,5.1622,133500.0
2013-11-20 15:30:00,5.65,5.67,5.64,5.66,354500.0,5.1622,5.1805,5.1531,5.1713,354500.0
2013-11-21 09:30:00,5.69,5.74,5.64,5.68,41500.0,5.1987,5.2444,5.1531,5.1896,41500.0
2013-11-21 10:00:00,5.68,5.71,5.67,5.68,53500.0,5.1896,5.217,5.1805,5.1896,53500.0
2013-11-21 10:30:00,5.68,5.7,5.68,5.69,255000.0,5.1896,5.2079,5.1896,5.1987,255000.0
2013-11-21 11:00:00,5.7,5.71,5.69,5.7,64000.0,5.2079,5.217,5.1987,5.2079,64000.0
2013-11-21 11:30:00,5.71,5.73,5.7,5.72,73500.0,5.217,5.2353,5.2079,5.2261,73500.0
2013-11-21 12:00:00,5.73,5.73,5.72,5.73,11500.0,5.2353,5.2353,5.2261,5.2353,11500.0
2013-11-21 12:30:00,5.72,5.73,5.71,5.72,36500.0,5.2261,5.2353,5.217,5.2261,36500.0
2013-11-21 13:00:00,5.71,5.73,5.71,5.71,182500.0,5.217,5.2353,5.217,5.217,182500.0
2013-11-21 13:30:00,5.71,5.72,5.7,5.7,37000.0,5.217,5.2261,5.2079,5.2079,37000.0
2013-11-21 14:00:00,5.71,5.71,5.7,5.71,58000.0,5.217,5.217,5.2079,5.217,58000.0
2013-11-21 14:30:00,5.72,5.73,5.71,5.71,32500.0,5.2261,5.2353,5.217,5.217,32500.0
2013-11-21 15:00:00,5.71,5.72,5.71,5.72,41500.0,5.217,5.2261,5.217,5.2261,41500.0
2013-11-21 15:30:00,5.72,5.72,5.69,5.7,218500.0,5.2261,5.2261,5.1987,5.2079,218500.0
2013-11-22 09:30:00,5.69,5.73,5.64,5.65,110500.0,5.1987,5.2353,5.1531,5.1622,110500.0
2013-11-22 10:00:00,5.65,5.67,5.64,5.66,55000.0,5.1622,5.1805,5.1531,5.1713,55000.0
2013-11-22 10:30:00,5.66,5.67,5.65,5.67,207000.0,5.1713,5.1805,5.1622,5.1805,207000.0
2013-11-22 11:00:00,5.67,5.68,5.66,5.66,202000.0,5.1805,5.1896,5.1713,5.1713,202000.0
2013-11-22 11:30:00,5.66,5.68,5.65,5.68,31500.0,5.1713,5.1896,5.1622,5.1896,31500.0
2013-11-22 12:00:00,5.68,5.69,5.68,5.69,35000.0,5.1896,5.1987,5.1896,5.1987,35000.0
2013-11-22 12:30:00,5.69,5.7,5.67,5.67,65000.0,5.1987,5.2079,5.1805,5.1805,65000.0
2013-11-22 13:00:00,5.67,5.7,5.67,5.7,23000.0,5.1805,5.2079,5.1805,5.2079,23000.0
2013-11-22 13:30:00,5.69,5.7,5.68,5.7,33000.0,5.1987,5.2079,5.1896,5.2079,33000.0
2013-11-22 14:00:00,5.69,5.7,5.68,5.7,46000.0,5.1987,5.2079,5.1896,5.2079,46000.0
2013-11-22 14:30:00,5.69,5.7,5.69,5.7,35500.0,5.1987,5.2079,5.1987,5.2079,35500.0
2013-11-22 15:00:00,5.7,5.72,5.7,5.71,171000.0,5.2079,5.2261,5.2079,5.217,171000.0
2013-11-22 15:30:00,5.71,5.72,5.69,5.71,406000.0,5.217,5.2261,5.1987,5.217,406000.0
2013-11-25 09:30:00,5.71,5.74,5.69,5.72,57500.0,5.217,5.2444,5.1987,5.2261,57500.0
2013-11-25 10:00:00,5.72,5.72,5.68,5.68,89000.0,5.2261,5.2261,5.1896,5.1896,89000.0
2013-11-25 10:30:00,5.68,5.69,5.66,5.67,51500.0,5.1896,5.1987,5.1713,5.1805,51500.0
2013-11-25 11:00:00,5.67,5.71,5.66,5.7,63500.0,5.1805,5.217,5.1713,5.2079,63500.0
2013-11-25 11:30:00,5.7,5.7,5.67,5.69,30500.0,5.2079,5.2079,5.1805,5.1987,30500.0
2013-11-25 12:00:00,5.69,5.72,5.69,5.71,31500.0,5.1987,5.2261,5.1987,5.217,31500.0
2013-11-25 12:30:00,5.72,5.72,5.69,5.69,24000.0,5.2261,5.2261,5.1987,5.1987,24000.0
2013-11-25 13:00:00,5.7,5.73,5.69,5.71,133500.0,5.2079,5.2353,5.1987,5.217,133500.0
2013-11-25 13:30:00,5.71,5.71,5.7,5.7,61500.0,5.217,5.217,5.2079,5.2079,61500.0
2013-11-25 14:00:00,5.7,5.71,5.7,5.7,56500.0,5.2079,5.217,5.2079,5.2079,56500.0
2013-11-25 14:30:00,5.71,5.71,5.7,5.71,148000.0,5.217,5.217,5.2079,5.217,148000.0
2013-11-25 15:00:00,5.71,5.71,5.69,5.7,310000.0,5.217,5.217,5.1987,5.2079,310000.0
2013-11-25 15:30:00,5.7,5.7,5.69,5.7,154000.0,5.2079,5.2079,5.1987,5.2079,154000.0
2013-11-26 09:30:00,5.72,5.75,5.67,5.72,62500.0,5.2261,5.2536,5.1805,5.2261,62500.0
2013-11-26 10:00:00,5.73,5.77,5.71,5.77,58500.0,5.2353,5.2718,5.217,5.2718,58500.0
2013-11-26 10:30:00,5.76,5.78,5.74,5.75,183000.0,5.2627,5.281,5.2444,5.2536,183000.0
2013-11-26 11:00:00,5.75,5.77,5.73,5.74,110500.0,5.2536,5.2718,5.2353,5.2444,110500.0
2013-11-26 11:30:00,5.75,5.76,5.74,5.76,46000.0,5.2536,5.2627,5.2444,5.2627,46000.0
2013-11-26 12:00:00,5.76,5.76,5.74,5.74,226500.0,5.2627,5.2627,5.2444,5.2444,226500.0
2013-11-26 12:30:00,5.74,5.75,5.73,5.74,15000.0,5.2444,5.2536,5.2353,5.2444,15000.0
2013-11-26 13:00:00,5.74,5.75,5.74,5.75,14000.0,5.2444,5.2536,5.2444,5.2536,14000.0
2013-11-26 13:30:00,5.75,5.75,5.74,5.75,175000.0,5.2536,5.2536,5.2444,5.2536,175000.0
2013-11-26 14:00:00,5.75,5.75,5.74,5.75,12000.0,5.2536,5.2536,5.2444,5.2536,12000.0
2013-11-26 14:30:00,5.75,5.76,5.74,5.75,156500.0,5.2536,5.2627,5.2444,5.2536,156500.0
2013-11-26 15:00:00,5.74,5.74,5.73,5.73,33500.0,5.2444,5.2444,5.2353,5.2353,33500.0
2013-11-26 15:30:00,5.73,5.73,5.72,5.72,204000.0,5.2353,5.2353,5.2261,5.2261,204000.0
2013-11-27 09:30:00,5.74,5.76,5.7,5.75,327500.0,5.2444,5.2627,5.2079,5.2536,327500.0
2013-11-27 10:00:00,5.76,5.78,5.75,5.78,100000.0,5.2627,5.281,5.2536,5.281,100000.0
2013-11-27 10:30:00,5.78,5.78,5.77,5.77,37000.0,5.281,5.281,5.2718,5.2718,37000.0
2013-11-27 11:00:00,5.77,5.78,5.77,5.78,94000.0,5.2718,5.281,5.2718,5.281,94000.0
2013-11-27 11:30:00,5.77,5.79,5.76,5.77,136500.0,5.2718,5.2901,5.2627,5.2718,136500.0
2013-11-27 12:00:00,5.77,5.77,5.71,5.72,50000.0,5.2718,5.2718,5.217,5.2261,50000.0
2013-11-27 12:30:00,5.71,5.72,5.71,5.71,25000.0,5.217,5.2261,5.217,5.217,25000.0
2013-11-27 13:00:00,5.7,5.72,5.7,5.71,217000.0,5.2079,5.2261,5.2079,5.217,217000.0
2013-11-27 13:30:00,5.71,5.72,5.7,5.72,110000.0,5.217,5.2261,5.2079,5.2261,110000.0
2013-11-27 14:00:00,5.71,5.73,5.71,5.72,31500.0,5.217,5.2353,5.217,5.2261,31500.0
2013-11-27 14:30:00,5.73,5.73,5.72,5.72,67500.0,5.2353,5.2353,5.2261,5.2261,67500.0
2013-11-27 15:00:00,5.72,5.73,5.72,5.73,29500.0,5.2261,5.2353,5.2261,5.2353,29500.0
2013-11-27 15:30:00,5.73,5.74,5.72,5.74,153500.0,5.2353,5.2444,5.2261,5.2444,153500.0
2013-11-29 09:30:00,5.77,5.8,5.72,5.73,82500.0,5.2718,5.2992,5.2261,5.2353,82500.0
2013-11-29 10:00:00,5.73,5.74,5.67,5.7,163000.0,5.2353,5.2444,5.1805,5.2079,163000.0
2013-11-29 10:30:00,5.68,5.72,5.68,5.72,60500.0,5.1896,5.2261,5.1896,5.2261,60500.0
2013-11-29 11:00:00,5.72,5.73,5.71,5.72,52000.0,5.2261,5.2353,5.217,5.2261,52000.0
2013-11-29 11:30:00,5.72,5.74,5.72,5.74,35500.0,5.2261,5.2444,5.2261,5.2444,35500.0
2013-11-29 12:00:00,5.74,5.74,5.73,5.74,42500.0,5.2444,5.2444,5.2353,5.2444,42500.0
2013-11-29 12:30:00,5.74,5.77,5.71,5.72,239500.0,5.2444,5.2718,5.217,5.2261,239500.0
2013-12-02 09:30:00,5.72,5.74,5.57,5.58,314500.0,5.2261,5.2444,5.0891,5.0982,314500.0
2013-12-02 10:00:00,5.58,5.61,5.55,5.6,159500.0,5.0982,5.1256,5.0708,5.1165,159500.0
2013-12-02 10:30:00,5.6,5.62,5.6,5.62,149500.0,5.1165,5.1348,5.1165,5.1348,149500.0
2013-12-02 11:00:00,5.62,5.63,5.62,5.62,76000.0,5.1348,5.1439,5.1348,5.1348,76000.0
2013-12-02 11:30:00,5.63,5.64,5.61,5.64,149000.0,5.1439,5.1531,5.1256,5.1531,149000.0
2013-12-02 12:00:00,5.63,5.63,5.61,5.61,100000.0,5.1439,5.1439,5.1256,5.1256,100000.0
2013-12-02 12:30:00,5.61,5.63,5.61,5.63,78000.0,5.1256,5.1439,5.1256,5.1439,78000.0
2013-12-02 13:00:00,5.62,5.63,5.6,5.61,42000.0,5.1348,5.1439,5.1165,5.1256,42000.0
2013-12-02 13:30:00,5.6,5.61,5.6,5.61,91000.0,5.1165,5.1256,5.1165,5.1256,91000.0
2013-12-02 14:00:00,5.61,5.61,5.58,5.59,97500.0,5.1256,5.1256,5.0982,5.1074,97500.0
2013-12-02 14:30:00,5.59,5.6,5.56,5.6,297000.0,5.1074,5.1165,5.08,5.1165,297000.0
2013-12-02 15:00:00,5.6,5.61,5.59,5.59,241500.0,5.1165,5.1256,5.1074,5.1074,241500.0
2013-12-02 15:30:00,5.59,5.6,5.57,5.59,530500.0,5.1074,5.1165,5.0891,5.1074,530500.0
2013-12-03 09:30:00,5.58,5.6,5.55,5.59,59000.0,5.0982,5.1165,5.0708,5.1074,59000.0
2013-12-03 10:00:00,5.59,5.6,5.58,5.59,337500.0,5.1074,5.1165,5.0982,5.1074,337500.0
2013-12-03 10:30:00,5.6,5.62,5.59,5.61,227500.0,5.1165,5.1348,5.1074,5.1256,227500.0
2013-12-03 11:00:00,5.61,5.62,5.59,5.61,220500.0,5.1256,5.1348,5.1074,5.1256,220500.0
2013-12-03 11:30:00,5.6,5.62,5.57,5.59,105000.0,5.1165,5.1348,5.0891,5.1074,105000.0
2013-12-03 12:00:00,5.58,5.59,5.55,5.55,132500.0,5.0982,5.1074,5.0708,5.0708,132500.0
2013-12-03 12:30:00,5.54,5.58,5.54,5.58,136500.0,5.0617,5.0982,5.0617,5.0982,136500.0
2013-12-03 13:00:00,5.58,5.58,5.56,5.56,46500.0,5.0982,5.0982,5.08,5.08,46500.0
2013-12-03 13:30:00,5.56,5.57,5.55,5.56,328500.0,5.08,5.0891,5.0708,5.08,328500.0
2013-12-03 14:00:00,5.56,5.57,5.55,5.57,143500.0,5.08,5.0891,5.0708,5.0891,143500.0
2013-12-03 14:30:00,5.58,5.6,5.57,5.6,48000.0,5.0982,5.1165,5.0891,5.1165,48000.0
2013-12-03 15:00:00,5.6,5.6,5.58,5.6,166000.0,5.1165,5.1165,5.0982,5.1165,166000.0
2013-12-03 15:30:00,5.6,5.6,5.57,5.59,443000.0,5.1165,5.1165,5.0891,5.1074,443000.0
2013-12-04 09:30:00,5.58,5.59,5.5,5.51,95000.0,5.0982,5.1074,5.0251,5.0343,95000.0
2013-12-04 10:00:00,5.51,5.54,5.51,5.53,119500.0,5.0343,5.0617,5.0343,5.0525,119500.0
2013-12-04 10:30:00,5.53,5.55,5.53,5.53,308500.0,5.0525,5.0708,5.0525,5.0525,308500.0
2013-12-04 11:00:00,5.53,5.53,5.49,5.5,180500.0,5.0525,5.0525,5.016,5.0251,180500.0
2013-12-04 11:30:00,5.5,5.51,5.48,5.49,94500.0,5.0251,5.0343,5.0069,5.016,94500.0
2013-12-04 12:00:00,5.49,5.49,5.44,5.48,340000.0,5.016,5.016,4.9703,5.0069,340000.0
2013-12-04 12:30:00,5.48,5.49,5.47,5.48,135000.0,5.0069,5.016,4.9977,5.0069,135000.0
2013-12-04 13:00:00,5.48,5.5,5.46,5.46,75000.0,5.0069,5.0251,4.9886,4.9886,75000.0
2013-12-04 13:30:00,5.46,5.47,5.44,5.45,74500.0,4.9886,4.9977,4.9703,4.9795,74500.0
2013-12-04 14:00:00,5.45,5.46,5.44,5.44,112000.0,4.9795,4.9886,4.9703,4.9703,112000.0
2013-12-04 14:30:00,5.44,5.46,5.44,5.44,236500.0,4.9703,4.9886,4.9703,4.9703,236500.0
2013-12-04 15:00:00,5.44,5.45,5.43,5.45,233000.0,4.9703,4.9795,4.9612,4.9795,233000.0
2013-12-04 15:30:00,5.45,5.46,5.43,5.43,474000.0,4.9795,4.9886,4.9612,4.9612,474000.0
2013-12-05 09:30:00,5.45,5.45,5.4,5.44,55000.0,4.9795,4.9795,4.9338,4.9703,55000.0
2013-12-05 10:00:00,5.44,5.44,5.41,5.43,47000.0,4.9703,4.9703,4.9429,4.9612,47000.0
2013-12-05 10:30:00,5.44,5.44,5.4,5.43,37500.0,4.9703,4.9703,4.9338,4.9612,37500.0
2013-12-05 11:00:00,5.43,5.45,5.43,5.43,78500.0,4.9612,4.9795,4.9612,4.9612,78500.0
2013-12-05 11:30:00,5.43,5.45,5.43,5.44,53500.0,4.9612,4.9795,4.9612,4.9703,53500.0
2013-12-05 12:00:00,5.44,5.46,5.44,5.45,80500.0,4.9703,4.9886,4.9703,4.9795,80500.0
2013-12-05 12:30:00,5.45,5.48,5.45,5.47,85500.0,4.9795,5.0069,4.9795,4.9977,85500.0
2013-12-05 13:00:00,5.47,5.47,5.46,5.46,159000.0,4.9977,4.9977,4.9886,4.9886,159000.0
2013-12-05 13:30:00,5.46,5.48,5.46,5.47,79000.0,4.9886,5.0069,4.9886,4.9977,79000.0
2013-12-05 14:00:00,5.48,5.5,5.47,5.49,75000.0,5.0069,5.0251,4.9977,5.016,75000.0
2013-12-05 14:30:00,5.5,5.51,5.49,5.51,293500.0,5.0251,5.0343,5.016,5.0343,293500.0
2013-12-05 15:00:00,5.51,5.52,5.5,5.52,114000.0,5.0343,5.0434,5.0251,5.0434,114000.0
2013-12-05 15:30:00,5.52,5.55,5.52,5.55,415000.0,5.0434,5.0708,5.0434,5.0708,415000.0
2013-12-06 09:30:00,5.61,5.66,5.59,5.59,75500.0,5.1256,5.1713,5.1074,5.1074,75500.0
2013-12-06 10:00:00,5.6,5.62,5.57,5.57,170500.0,5.1165,5.1348,5.0891,5.0891,170500.0
2013-12-06 10:30:00,5.57,5.57,5.55,5.56,27000.0,5.0891,5.0891,5.0708,5.08,27000.0
2013-12-06 11:00:00,5.56,5.58,5.55,5.56,28000.0,5.08,5.0982,5.0708,5.08,28000.0
2013-12-06 11:30:00,5.57,5.59,5.57,5.58,111500.0,5.0891,5.1074,5.0891,5.0982,111500.0
2013-12-06 12:00:00,5.57,5.59,5.57,5.58,17500.0,5.0891,5.1074,5.0891,5.0982,17500.0
2013-12-06 12:30:00,5.58,5.59,5.58,5.59,26000.0,5.0982,5.1074,5.0982,5.1074,26000.0
2013-12-06 13:00:00,5.59,5.59,5.58,5.58,18500.0,5.1074,5.1074,5.0982,5.0982,18500.0
2013-12-06 13:30:00,5.58,5.59,5.56,5.56,29000.0,5.0982,5.1074,5.08,5.08,29000.0
2013-12-06 14:00:00,5.56,5.59,5.56,5.59,29000.0,5.08,5.1074,5.08,5.1074,29000.0
2013-12-06 14:30:00,5.59,5.59,5.57,5.58,150000.0,5.1074,5.1074,5.0891,5.0982,150000.0
2013-12-06 15:00:00,5.58,5.6,5.58,5.59,100000.0,5.0982,5.1165,5.0982,5.1074,100000.0
2013-12-06 15:30:00,5.59,5.61,5.58,5.58,337500.0,5.1074,5.1256,5.0982,5.0982,337500.0
2013-12-09 09:30:00,5.57,5.62,5.53,5.53,110500.0,5.0891,5.1348,5.0525,5.0525,110500.0
2013-12-09 10:00:00,5.53,5.53,5.48,5.49,166500.0,5.0525,5.0525,5.0069,5.016,166500.0
2013-12-09 10:30:00,5.49,5.49,5.45,5.48,330000.0,5.016,5.016,4.9795,5.0069,330000.0
2013-12-09 11:00:00,5.48,5.48,5.46,5.47,72500.0,5.0069,5.0069,4.9886,4.9977,72500.0
2013-12-09 11:30:00,5.47,5.47,5.46,5.47,92000.0,4.9977,4.9977,4.9886,4.9977,92000.0
2013-12-09 12:00:00,5.47,5.47,5.45,5.46,191500.0,4.9977,4.9977,4.9795,4.9886,191500.0
2013-12-09 12:30:00,5.46,5.47,5.46,5.47,48000.0,4.9886,4.9977,4.9886,4.9977,48000.0
2013-12-09 13:00:00,5.48,5.49,5.47,5.49,142000.0,5.0069,5.016,4.9977,5.016,142000.0
2013-12-09 13:30:00,5.49,5.49,5.47,5.48,126500.0,5.016,5.016,4.9977,5.0069,126500.0
2013-12-09 14:00:00,5.48,5.49,5.47,5.48,60000.0,5.0069,5.016,4.9977,5.0069,60000.0
2013-12-09 14:30:00,5.48,5.5,5.47,5.48,78500.0,5.0069,5.0251,4.9977,5.0069,78500.0
2013-12-09 15:00:00,5.48,5.5,5.48,5.5,108000.0,5.0069,5.0251,5.0069,5.0251,108000.0
2013-12-09 15:30:00,5.51,5.51,5.49,5.51,461000.0,5.0343,5.0343,5.016,5.0343,461000.0
2013-12-10 09:30:00,5.49,5.51,5.42,5.46,59000.0,5.016,5.0343,4.952,4.9886,59000.0
2013-12-10 10:00:00,5.46,5.51,5.46,5.49,70000.0,4.9886,5.0343,4.9886,5.016,70000.0
2013-12-10 10:30:00,5.49,5.53,5.49,5.52,73500.0,5.016,5.0525,5.016,5.0434,73500.0
2013-12-10 11:00:00,5.52,5.52,5.48,5.48,57000.0,5.0434,5.0434,5.0069,5.0069,57000.0
2013-12-10 11:30:00,5.48,5.48,5.44,5.45,108500.0,5.0069,5.0069,4.9703,4.9795,108500.0
2013-12-10 12:00:00,5.44,5.49,5.44,5.49,89500.0,4.9703,5.016,4.9703,5.016,89500.0
2013-12-10 12:30:00,5.48,5.51,5.48,5.5,93000.0,5.0069,5.0343,5.0069,5.0251,93000.0
2013-12-10 13:00:00,5.5,5.51,5.49,5.49,150000.0,5.0251,5.0343,5.016,5.016,150000.0
2013-12-10 13:30:00,5.49,5.5,5.48,5.48,42500.0,5.016,5.0251,5.0069,5.0069,42500.0
2013-12-10 14:00:00,5.49,5.5,5.48,5.49,58000.0,5.016,5.0251,5.0069,5.016,58000.0
2013-12-10 14:30:00,5.48,5.49,5.48,5.49,62000.0,5.0069,5.016,5.0069,5.016,62000.0
2013-12-10 15:00:00,5.49,5.5,5.48,5.48,197000.0,5.016,5.0251,5.0069,5.0069,197000.0
2013-12-10 15:30:00,5.48,5.48,5.47,5.47,338500.0,5.0069,5.0069,4.9977,4.9977,338500.0
2013-12-11 09:30:00,5.49,5.49,5.39,5.42,84000.0,5.016,5.016,4.9246,4.952,84000.0
2013-12-11 10:00:00,5.41,5.42,5.38,5.39,64500.0,4.9429,4.952,4.9155,4.9246,64500.0
2013-12-11 10:30:00,5.39,5.4,5.38,5.4,144500.0,4.9246,4.9338,4.9155,4.9338,144500.0
2013-12-11 11:00:00,5.41,5.42,5.39,5.41,46000.0,4.9429,4.952,4.9246,4.9429,46000.0
2013-12-11 11:30:00,5.4,5.4,5.37,5.37,31000.0,4.9338,4.9338,4.9064,4.9064,31000.0
2013-12-11 12:00:00,5.37,5.43,5.36,5.4,301000.0,4.9064,4.9612,4.8972,4.9338,301000.0
2013-12-11 12:30:00,5.4,5.41,5.4,5.4,72000.0,4.9338,4.9429,4.9338,4.9338,72000.0
2013-12-11 13:00:00,5.4,5.41,5.4,5.41,40000.0,4.9338,4.9429,4.9338,4.9429,40000.0
2013-12-11 13:30:00,5.41,5.45,5.41,5.45,73500.0,4.9429,4.9795,4.9429,4.9795,73500.0
2013-12-11 14:00:00,5.45,5.45,5.42,5.44,203000.0,4.9795,4.9795,4.952,4.9703,203000.0
2013-12-11 14:30:00,5.44,5.48,5.43,5.47,248500.0,4.9703,5.0069,4.9612,4.9977,248500.0
2013-12-11 15:00:00,5.47,5.49,5.45,5.46,179000.0,4.9977,5.016,4.9795,4.9886,179000.0
2013-12-11 15:30:00,5.46,5.49,5.46,5.46,448000.0,4.9886,5.016,4.9886,4.9886,448000.0
2013-12-12 09:30:00,5.48,5.5,5.46,5.48,103000.0,5.0069,5.0251,4.9886,5.0069,103000.0
2013-12-12 10:00:00,5.48,5.51,5.48,5.5,88500.0,5.0069,5.0343,5.0069,5.0251,88500.0
2013-12-12 10:30:00,5.5,5.53,5.48,5.52,126500.0,5.0251,5.0525,5.0069,5.0434,126500.0
2013-12-12 11:00:00,5.52,5.54,5.52,5.54,79500.0,5.0434,5.0617,5.0434,5.0617,79500.0
2013-12-12 11:30:00,5.54,5.54,5.53,5.54,74000.0,5.0617,5.0617,5.0525,5.0617,74000.0
2013-12-12 12:00:00,5.54,5.54,5.49,5.52,139500.0,5.0617,5.0617,5.016,5.0434,139500.0
2013-12-12 12:30:00,5.52,5.52,5.5,5.5,47500.0,5.0434,5.0434,5.0251,5.0251,47500.0
2013-12-12 13:00:00,5.5,5.52,5.5,5.5,57500.0,5.0251,5.0434,5.0251,5.0251,57500.0
2013-12-12 13:30:00,5.5,5.51,5.49,5.5,56000.0,5.0251,5.0343,5.016,5.0251,56000.0
2013-12-12 14:00:00,5.5,5.53,5.5,5.52,162500.0,5.0251,5.0525,5.0251,5.0434,162500.0
2013-12-12 14:30:00,5.52,5.53,5.51,5.52,328000.0,5.0434,5.0525,5.0343,5.0434,328000.0
2013-12-12 15:00:00,5.52,5.54,5.52,5.52,137000.0,5.0434,5.0617,5.0434,5.0434,137000.0
2013-12-12 15:30:00,5.52,5.52,5.48,5.48,293000.0,5.0434,5.0434,5.0069,5.0069,293000.0
2013-12-13 09:30:00,5.5,5.59,5.44,5.45,69500.0,5.0251,5.1074,4.9703,4.9795,69500.0
2013-12-13 10:00:00,5.45,5.46,5.42,5.42,67500.0,4.9795,4.9886,4.952,4.952,67500.0
2013-12-13 10:30:00,5.43,5.43,5.4,5.41,51500.0,4.9612,4.9612,4.9338,4.9429,51500.0
2013-12-13 11:00:00,5.4,5.42,5.39,5.41,259000.0,4.9338,4.952,4.9246,4.9429,259000.0
2013-12-13 11:30:00,5.42,5.43,5.41,5.41,298500.0,4.952,4.9612,4.9429,4.9429,298500.0
2013-12-13 12:00:00,5.41,5.41,5.39,5.4,184500.0,4.9429,4.9429,4.9246,4.9338,184500.0
2013-12-13 12:30:00,5.4,5.42,5.4,5.42,98500.0,4.9338,4.952,4.9338,4.952,98500.0
2013-12-13 13:00:00,5.42,5.42,5.4,5.41,67000.0,4.952,4.952,4.9338,4.9429,67000.0
2013-12-13 13:30:00,5.41,5.42,5.4,5.4,85000.0,4.9429,4.952,4.9338,4.9338,85000.0
2013-12-13 14:00:00,5.4,5.41,5.38,5.39,89500.0,4.9338,4.9429,4.9155,4.9246,89500.0
2013-12-13 14:30:00,5.39,5.42,5.38,5.42,103500.0,4.9246,4.952,4.9155,4.952,103500.0
2013-12-13 15:00:00,5.42,5.43,5.41,5.43,106000.0,4.952,4.9612,4.9429,4.9612,106000.0
2013-12-13 15:30:00,5.43,5.43,5.41,5.42,327000.0,4.9612,4.9612,4.9429,4.952,327000.0
2013-12-16 09:30:00,5.43,5.51,5.41,5.51,100000.0,4.9612,5.0343,4.9429,5.0343,100000.0
2013-12-16 10:00:00,5.5,5.51,5.48,5.5,135000.0,5.0251,5.0343,5.0069,5.0251,135000.0
2013-12-16 10:30:00,5.5,5.5,5.47,5.47,118000.0,5.0251,5.0251,4.9977,4.9977,118000.0
2013-12-16 11:00:00,5.47,5.47,5.46,5.47,136000.0,4.9977,4.9977,4.9886,4.9977,136000.0
2013-12-16 11:30:00,5.47,5.48,5.46,5.47,183000.0,4.9977,5.0069,4.9886,4.9977,183000.0
2013-12-16 12:00:00,5.47,5.48,5.46,5.47,86500.0,4.9977,5.0069,4.9886,4.9977,86500.0
2013-12-16 12:30:00,5.47,5.47,5.45,5.46,49000.0,4.9977,4.9977,4.9795,4.9886,49000.0
2013-12-16 13:00:00,5.45,5.47,5.44,5.47,168500.0,4.9795,4.9977,4.9703,4.9977,168500.0
2013-12-16 13:30:00,5.47,5.47,5.46,5.47,25000.0,4.9977,4.9977,4.9886,4.9977,25000.0
2013-12-16 14:00:00,5.47,5.49,5.47,5.49,28000.0,4.9977,5.016,4.9977,5.016,28000.0
2013-12-16 14:30:00,5.49,5.5,5.48,5.49,79000.0,5.016,5.0251,5.0069,5.016,79000.0
2013-12-16 15:00:00,5.49,5.5,5.49,5.5,64500.0,5.016,5.0251,5.016,5.0251,64500.0
2013-12-16 15:30:00,5.5,5.51,5.49,5.49,311000.0,5.0251,5.0343,5.016,5.016,311000.0
2013-12-17 09:30:00,5.5,5.5,5.42,5.43,62000.0,5.0251,5.0251,4.952,4.9612,62000.0
2013-12-17 10:00:00,5.44,5.44,5.42,5.43,284000.0,4.9703,4.9703,4.952,4.9612,284000.0
2013-12-17 10:30:00,5.43,5.43,5.4,5.4,241500.0,4.9612,4.9612,4.9338,4.9338,241500.0
2013-12-17 11:00:00,5.4,5.4,5.39,5.39,68500.0,4.9338,4.9338,4.9246,4.9246,68500.0
2013-12-17 11:30:00,5.38,5.4,5.38,5.39,82500.0,4.9155,4.9338,4.9155,4.9246,82500.0
2013-12-17 12:00:00,5.39,5.4,5.39,5.39,69000.0,4.9246,4.9338,4.9246,4.9246,69000.0
2013-12-17 12:30:00,5.39,5.4,5.38,5.4,105000.0,4.9246,4.9338,4.9155,4.9338,105000.0
2013-12-17 13:00:00,5.4,5.4,5.39,5.4,80000.0,4.9338,4.9338,4.9246,4.9338,80000.0
2013-12-17 13:30:00,5.4,5.4,5.39,5.39,55000.0,4.9338,4.9338,4.9246,4.9246,55000.0
2013-12-17 14:00:00,5.39,5.41,5.39,5.4,183500.0,4.9246,4.9429,4.9246,4.9338,183500.0
2013-12-17 14:30:00,5.4,5.4,5.39,5.39,67500.0,4.9338,4.9338,4.9246,4.9246,67500.0
2013-12-17 15:00:00,5.4,5.4,5.38,5.39,111000.0,4.9338,4.9338,4.9155,4.9246,111000.0
2013-12-17 15:30:00,5.39,5.41,5.36,5.4,1204500.0,4.9246,4.9429,4.8972,4.9338,1204500.0
2013-12-18 09:30:00,5.39,5.42,5.38,5.38,104500.0,4.9246,4.952,4.9155,4.9155,104500.0
2013-12-18 10:00:00,5.38,5.4,5.37,5.37,134500.0,4.9155,4.9338,4.9064,4.9064,134500.0
2013-12-18 10:30:00,5.37,5.4,5.36,5.4,98000.0,4.9064,4.9338,4.8972,4.9338,98000.0
2013-12-18 11:00:00,5.39,5.4,5.36,5.37,243000.0,4.9246,4.9338,4.8972,4.9064,243000.0
2013-12-18 11:30:00,5.37,5.37,5.34,5.34,243000.0,4.9064,4.9064,4.879,4.879,243000.0
2013-12-18 12:00:00,5.34,5.35,5.34,5.35,39000.0,4.879,4.8881,4.879,4.8881,39000.0
2013-12-18 12:30:00,5.35,5.35,5.34,5.34,47500.0,4.8881,4.8881,4.879,4.879,47500.0
2013-12-18 13:00:00,5.34,5.37,5.33,5.36,80500.0,4.879,4.9064,4.8698,4.8972,80500.0
2013-12-18 13:30:00,5.37,5.37,5.34,5.35,94000.0,4.9064,4.9064,4.879,4.8881,94000.0
2013-12-18 14:00:00,5.34,5.4,5.31,5.38,141500.0,4.879,4.9338,4.8515,4.9155,141500.0
2013-12-18 14:30:00,5.37,5.4,5.37,5.37,162000.0,4.9064,4.9338,4.9064,4.9064,162000.0
2013-12-18 15:00:00,5.38,5.38,5.36,5.37,314500.0,4.9155,4.9155,4.8972,4.9064,314500.0
2013-12-18 15:30:00,5.37,5.43,5.37,5.42,1117000.0,4.9064,4.9612,4.9064,4.952,1117000.0
2013-12-19 09:30:00,5.41,5.42,5.37,5.38,175500.0,4.9429,4.952,4.9064,4.9155,175500.0
2013-12-19 10:00:00,5.39,5.42,5.39,5.4,103000.0,4.9246,4.952,4.9246,4.9338,103000.0
2013-12-19 10:30:00,5.41,5.42,5.4,5.4,79000.0,4.9429,4.952,4.9338,4.9338,79000.0
2013-12-19 11:00:00,5.4,5.43,5.39,5.43,134000.0,4.9338,4.9612,4.9246,4.9612,134000.0
2013-12-19 11:30:00,5.43,5.46,5.43,5.44,171000.0,4.9612,4.9886,4.9612,4.9703,171000.0
2013-12-19 12:00:00,5.43,5.44,5.4,5.43,73500.0,4.9612,4.9703,4.9338,4.9612,73500.0
2013-12-19 12:30:00,5.43,5.43,5.41,5.43,59500.0,4.9612,4.9612,4.9429,4.9612,59500.0
2013-12-19 13:00:00,5.42,5.44,5.42,5.42,104500.0,4.952,4.9703,4.952,4.952,104500.0
2013-12-19 13:30:00,5.43,5.43,5.42,5.43,31500.0,4.9612,4.9612,4.952,4.9612,31500.0
2013-12-19 14:00:00,5.42,5.44,5.42,5.43,73500.0,4.952,4.9703,4.952,4.9612,73500.0
2013-12-19 14:30:00,5.43,5.45,5.43,5.45,86000.0,4.9612,4.9795,4.9612,4.9795,86000.0
2013-12-19 15:00:00,5.45,5.46,5.44,5.44,121500.0,4.9795,4.9886,4.9703,4.9703,121500.0
2013-12-19 15:30:00,5.44,5.46,5.44,5.44,604500.0,4.9703,4.9886,4.9703,4.9703,604500.0
2013-12-20 09:30:00,5.47,5.49,5.43,5.49,610500.0,4.9977,5.016,4.9612,5.016,610500.0
2013-12-20 10:00:00,5.49,5.51,5.49,5.51,52000.0,5.016,5.0343,5.016,5.0343,52000.0
2013-12-20 10:30:00,5.51,5.54,5.5,5.51,70000.0,5.0343,5.0617,5.0251,5.0343,70000.0
2013-12-20 11:00:00,5.51,5.55,5.49,5.54,88000.0,5.0343,5.0708,5.016,5.0617,88000.0
2013-12-20 11:30:00,5.55,5.57,5.54,5.56,113500.0,5.0708,5.0891,5.0617,5.08,113500.0
2013-12-20 12:00:00,5.56,5.59,5.55,5.59,337500.0,5.08,5.1074,5.0708,5.1074,337500.0
2013-12-20 12:30:00,5.58,5.59,5.57,5.57,45000.0,5.0982,5.1074,5.0891,5.0891,45000.0
2013-12-20 13:00:00,5.57,5.59,5.57,5.59,62000.0,5.0891,5.1074,5.0891,5.1074,62000.0
2013-12-20 13:30:00,5.59,5.6,5.58,5.6,86000.0,5.1074,5.1165,5.0982,5.1165,86000.0
2013-12-20 14:00:00,5.6,5.61,5.59,5.61,124000.0,5.1165,5.1256,5.1074,5.1256,124000.0
2013-12-20 14:30:00,5.61,5.62,5.57,5.57,156500.0,5.1256,5.1348,5.0891,5.0891,156500.0
2013-12-20 15:00:00,5.57,5.58,5.55,5.55,209000.0,5.0891,5.0982,5.0708,5.0708,209000.0
2013-12-20 15:30:00,5.55,5.57,5.53,5.53,740500.0,5.0708,5.0891,5.0525,5.0525,740500.0
2013-12-23 09:30:00,5.55,5.62,5.53,5.54,76000.0,5.0708,5.1348,5.0525,5.0617,76000.0
2013-12-23 10:00:00,5.54,5.6,5.54,5.59,48500.0,5.0617,5.1165,5.0617,5.1074,48500.0
2013-12-23 10:30:00,5.58,5.58,5.56,5.58,92000.0,5.0982,5.0982,5.08,5.0982,92000.0
2013-12-23 11:00:00,5.57,5.59,5.57,5.57,64000.0,5.0891,5.1074,5.0891,5.0891,64000.0
2013-12-23 11:30:00,5.58,5.58,5.56,5.58,71000.0,5.0982,5.0982,5.08,5.0982,71000.0
2013-12-23 12:00:00,5.57,5.59,5.57,5.59,36000.0,5.0891,5.1074,5.0891,5.1074,36000.0
2013-12-23 12:30:00,5.6,5.6,5.58,5.58,56000.0,5.1165,5.1165,5.0982,5.0982,56000.0
2013-12-23 13:00:00,5.59,5.61,5.58,5.59,319000.0,5.1074,5.1256,5.0982,5.1074,319000.0
2013-12-23 13:30:00,5.59,5.63,5.59,5.63,155500.0,5.1074,5.1439,5.1074,5.1439,155500.0
2013-12-23 14:00:00,5.62,5.63,5.61,5.61,72000.0,5.1348,5.1439,5.1256,5.1256,72000.0
2013-12-23 14:30:00,5.61,5.63,5.61,5.63,90000.0,5.1256,5.1439,5.1256,5.1439,90000.0
2013-12-23 15:00:00,5.63,5.63,5.59,5.6,164000.0,5.1439,5.1439,5.1074,5.1165,164000.0
2013-12-23 15:30:00,5.6,5.6,5.58,5.59,311000.0,5.1165,5.1165,5.0982,5.1074,311000.0
2013-12-24 09:30:00,5.62,5.64,5.54,5.59,64500.0,5.1348,5.1531,5.0617,5.1074,64500.0
2013-12-24 10:00:00,5.59,5.62,5.58,5.61,47000.0,5.1074,5.1348,5.0982,5.1256,47000.0
2013-12-24 10:30:00,5.62,5.62,5.61,5.62,29500.0,5.1348,5.1348,5.1256,5.1348,29500.0
2013-12-24 11:00:00,5.62,5.62,5.59,5.59,272500.0,5.1348,5.1348,5.1074,5.1074,272500.0
2013-12-24 11:30:00,5.59,5.6,5.58,5.58,72000.0,5.1074,5.1165,5.0982,5.0982,72000.0
2013-12-24 12:00:00,5.58,5.59,5.57,5.58,39500.0,5.0982,5.1074,5.0891,5.0982,39500.0
2013-12-24 12:30:00,5.58,5.59,5.57,5.58,86000.0,5.0982,5.1074,5.0891,5.0982,86000.0
2013-12-26 09:30:00,5.58,5.63,5.57,5.62,72000.0,5.0982,5.1439,5.0891,5.1348,72000.0
2013-12-26 10:00:00,5.62,5.64,5.62,5.63,49000.0,5.1348,5.1531,5.1348,5.1439,49000.0
2013-12-26 10:30:00,5.62,5.63,5.59,5.59,30500.0,5.1348,5.1439,5.1074,5.1074,30500.0
2013-12-26 11:00:00,5.59,5.61,5.58,5.61,58500.0,5.1074,5.1256,5.0982,5.1256,58500.0
2013-12-26 11:30:00,5.62,5.62,5.59,5.59,28500.0,5.1348,5.1348,5.1074,5.1074,28500.0
2013-12-26 12:00:00,5.59,5.59,5.57,5.57,34500.0,5.1074,5.1074,5.0891,5.0891,34500.0
2013-12-26 12:30:00,5.58,5.6,5.57,5.59,175500.0,5.0982,5.1165,5.0891,5.1074,175500.0
2013-12-26 13:00:00,5.59,5.61,5.59,5.6,18500.0,5.1074,5.1256,5.1074,5.1165,18500.0
2013-12-26 13:30:00,5.6,5.61,5.59,5.59,35000.0,5.1165,5.1256,5.1074,5.1074,35000.0
2013-12-26 14:00:00,5.59,5.59,5.58,5.58,23000.0,5.1074,5.1074,5.0982,5.0982,23000.0
2013-12-26 14:30:00,5.59,5.59,5.58,5.58,39000.0,5.1074,5.1074,5.0982,5.0982,39000.0
2013-12-26 15:00:00,5.58,5.59,5.58,5.58,62000.0,5.0982,5.1074,5.0982,5.0982,62000.0
2013-12-26 15:30:00,5.58,5.59,5.56,5.57,236000.0,5.0982,5.1074,5.08,5.0891,236000.0
2013-12-27 09:30:00,5.6,5.6,5.55,5.57,56500.0,5.1165,5.1165,5.0708,5.0891,56500.0
2013-12-27 10:00:00,5.58,5.59,5.55,5.58,187000.0,5.0982,5.1074,5.0708,5.0982,187000.0
2013-12-27 10:30:00,5.58,5.59,5.56,5.56,239000.0,5.0982,5.1074,5.08,5.08,239000.0
2013-12-27 11:00:00,5.56,5.6,5.56,5.6,60500.0,5.08,5.1165,5.08,5.1165,60500.0
2013-12-27 11:30:00,5.6,5.62,5.59,5.6,61500.0,5.1165,5.1348,5.1074,5.1165,61500.0
2013-12-27 12:00:00,5.6,5.6,5.59,5.6,99000.0,5.1165,5.1165,5.1074,5.1165,99000.0
2013-12-27 12:30:00,5.59,5.6,5.59,5.6,91500.0,5.1074,5.1165,5.1074,5.1165,91500.0
2013-12-27 13:00:00,5.6,5.6,5.59,5.59,25000.0,5.1165,5.1165,5.1074,5.1074,25000.0
2013-12-27 13:30:00,5.59,5.6,5.59,5.6,29000.0,5.1074,5.1165,5.1074,5.1165,29000.0
2013-12-27 14:00:00,5.6,5.61,5.59,5.6,51000.0,5.1165,5.1256,5.1074,5.1165,51000.0
2013-12-27 14:30:00,5.61,5.61,5.6,5.6,18000.0,5.1256,5.1256,5.1165,5.1165,18000.0
2013-12-27 15:00:00,5.6,5.61,5.6,5.61,38000.0,5.1165,5.1256,5.1165,5.1256,38000.0
2013-12-27 15:30:00,5.61,5.63,5.61,5.62,200500.0,5.1256,5.1439,5.1256,5.1348,200500.0
2013-12-30 09:30:00,5.62,5.63,5.56,5.56,64000.0,5.1348,5.1439,5.08,5.08,64000.0
2013-12-30 10:00:00,5.56,5.58,5.55,5.56,36500.0,5.08,5.0982,5.0708,5.08,36500.0
2013-12-30 10:30:00,5.55,5.57,5.55,5.57,35000.0,5.0708,5.0891,5.0708,5.0891,35000.0
2013-12-30 11:00:00,5.57,5.58,5.57,5.58,28500.0,5.0891,5.0982,5.0891,5.0982,28500.0
2013-12-30 11:30:00,5.58,5.6,5.57,5.59,57000.0,5.0982,5.1165,5.0891,5.1074,57000.0
2013-12-30 12:00:00,5.59,5.59,5.58,5.58,40000.0,5.1074,5.1074,5.0982,5.0982,40000.0
2013-12-30 12:30:00,5.57,5.59,5.57,5.59,33000.0,5.0891,5.1074,5.0891,5.1074,33000.0
2013-12-30 13:00:00,5.59,5.6,5.59,5.59,27500.0,5.1074,5.1165,5.1074,5.1074,27500.0
2013-12-30 13:30:00,5.59,5.6,5.59,5.59,30500.0,5.1074,5.1165,5.1074,5.1074,30500.0
2013-12-30 14:00:00,5.59,5.6,5.58,5.59,60500.0,5.1074,5.1165,5.0982,5.1074,60500.0
2013-12-30 14:30:00,5.58,5.6,5.58,5.6,110000.0,5.0982,5.1165,5.0982,5.1165,110000.0
2013-12-30 15:00:00,5.6,5.61,5.59,5.6,80000.0,5.1165,5.1256,5.1074,5.1165,80000.0
2013-12-30 15:30:00,5.6,5.6,5.58,5.59,255000.0,5.1165,5.1165,5.0982,5.1074,255000.0
2013-12-31 09:30:00,5.59,5.62,5.52,5.62,35000.0,5.1074,5.1348,5.0434,5.1348,35000.0
2013-12-31 10:00:00,5.63,5.63,5.58,5.59,84000.0,5.1439,5.1439,5.0982,5.1074,84000.0
2013-12-31 10:30:00,5.59,5.61,5.59,5.61,27000.0,5.1074,5.1256,5.1074,5.1256,27000.0
2013-12-31 11:00:00,5.61,5.62,5.58,5.59,321000.0,5.1256,5.1348,5.0982,5.1074,321000.0
2013-12-31 11:30:00,5.6,5.61,5.59,5.61,68000.0,5.1165,5.1256,5.1074,5.1256,68000.0
2013-12-31 12:00:00,5.61,5.62,5.6,5.61,21500.0,5.1256,5.1348,5.1165,5.1256,21500.0
2013-12-31 12:30:00,5.61,5.62,5.61,5.61,35000.0,5.1256,5.1348,5.1256,5.1256,35000.0
2013-12-31 13:00:00,5.61,5.62,5.6,5.61,30500.0,5.1256,5.1348,5.1165,5.1256,30500.0
2013-12-31 13:30:00,5.61,5.62,5.61,5.61,36500.0,5.1256,5.1348,5.1256,5.1256,36500.0
2013-12-31 14:00:00,5.61,5.62,5.6,5.6,40000.0,5.1256,5.1348,5.1165,5.1165,40000.0
2013-12-31 14:30:00,5.61,5.61,5.6,5.6,34000.0,5.1256,5.1256,5.1165,5.1165,34000.0
2013-12-31 15:00:00,5.6,5.62,5.6,5.62,67000.0,5.1165,5.1348,5.1165,5.1348,67000.0
2013-12-31 15:30:00,5.62,5.62,5.59,5.59,277000.0,5.1348,5.1348,5.1074,5.1074,277000.0
2014-01-02 09:30:00,5.58,5.58,5.51,5.53,103000.0,5.0982,5.0982,5.0343,5.0525,103000.0
2014-01-02 10:00:00,5.53,5.56,5.52,5.54,56000.0,5.0525,5.08,5.0434,5.0617,56000.0
2014-01-02 10:30:00,5.54,5.57,5.54,5.55,29000.0,5.0617,5.0891,5.0617,5.0708,29000.0
2014-01-02 11:00:00,5.55,5.55,5.5,5.5,158500.0,5.0708,5.0708,5.0251,5.0251,158500.0
2014-01-02 11:30:00,5.5,5.51,5.48,5.49,61500.0,5.0251,5.0343,5.0069,5.016,61500.0
2014-01-02 12:00:00,5.49,5.5,5.48,5.49,94000.0,5.016,5.0251,5.0069,5.016,94000.0
2014-01-02 12:30:00,5.5,5.51,5.49,5.5,84500.0,5.0251,5.0343,5.016,5.0251,84500.0
2014-01-02 13:00:00,5.49,5.51,5.49,5.5,74000.0,5.016,5.0343,5.016,5.0251,74000.0
2014-01-02 13:30:00,5.5,5.5,5.49,5.49,49500.0,5.0251,5.0251,5.016,5.016,49500.0
2014-01-02 14:00:00,5.5,5.51,5.49,5.51,334000.0,5.0251,5.0343,5.016,5.0343,334000.0
2014-01-02 14:30:00,5.51,5.53,5.51,5.52,164000.0,5.0343,5.0525,5.0343,5.0434,164000.0
2014-01-02 15:00:00,5.52,5.52,5.5,5.51,161000.0,5.0434,5.0434,5.0251,5.0343,161000.0
2014-01-02 15:30:00,5.51,5.51,5.5,5.5,491500.0,5.0343,5.0343,5.0251,5.0251,491500.0
2014-01-03 09:30:00,5.5,5.54,5.5,5.51,60500.0,5.0251,5.0617,5.0251,5.0343,60500.0
2014-01-03 10:00:00,5.5,5.52,5.5,5.5,51500.0,5.0251,5.0434,5.0251,5.0251,51500.0
2014-01-03 10:30:00,5.5,5.52,5.5,5.52,34000.0,5.0251,5.0434,5.0251,5.0434,34000.0
2014-01-03 11:00:00,5.52,5.53,5.5,5.5,54000.0,5.0434,5.0525,5.0251,5.0251,54000.0
2014-01-03 11:30:00,5.5,5.51,5.48,5.49,60500.0,5.0251,5.0343,5.0069,5.016,60500.0
2014-01-03 12:00:00,5.48,5.53,5.47,5.53,128000.0,5.0069,5.0525,4.9977,5.0525,128000.0
2014-01-03 12:30:00,5.52,5.53,5.51,5.52,18000.0,5.0434,5.0525,5.0343,5.0434,18000.0
2014-01-03 13:00:00,5.51,5.53,5.51,5.53,230000.0,5.0343,5.0525,5.0343,5.0525,230000.0
2014-01-03 13:30:00,5.53,5.54,5.52,5.54,38000.0,5.0525,5.0617,5.0434,5.0617,38000.0
2014-01-03 14:00:00,5.54,5.54,5.53,5.53,40000.0,5.0617,5.0617,5.0525,5.0525,40000.0
2014-01-03 14:30:00,5.53,5.54,5.52,5.54,53500.0,5.0525,5.0617,5.0434,5.0617,53500.0
2014-01-03 15:00:00,5.54,5.55,5.53,5.55,63500.0,5.0617,5.0708,5.0525,5.0708,63500.0
2014-01-03 15:30:00,5.55,5.55,5.52,5.53,227000.0,5.0708,5.0708,5.0434,5.0525,227000.0
2014-01-06 09:30:00,5.57,5.62,5.56,5.59,323000.0,5.0891,5.1348,5.08,5.1074,323000.0
2014-01-06 10:00:00,5.59,5.62,5.57,5.62,163500.0,5.1074,5.1348,5.0891,5.1348,163500.0
2014-01-06 10:30:00,5.62,5.64,5.61,5.61,98500.0,5.1348,5.1531,5.1256,5.1256,98500.0
2014-01-06 11:00:00,5.61,5.62,5.6,5.61,112500.0,5.1256,5.1348,5.1165,5.1256,112500.0
2014-01-06 11:30:00,5.61,5.63,5.61,5.63,173500.0,5.1256,5.1439,5.1256,5.1439,173500.0
2014-01-06 12:00:00,5.63,5.65,5.62,5.62,132500.0,5.1439,5.1622,5.1348,5.1348,132500.0
2014-01-06 12:30:00,5.62,5.64,5.61,5.63,52000.0,5.1348,5.1531,5.1256,5.1439,52000.0
2014-01-06 13:00:00,5.63,5.63,5.61,5.62,128500.0,5.1439,5.1439,5.1256,5.1348,128500.0
2014-01-06 13:30:00,5.62,5.63,5.61,5.63,119500.0,5.1348,5.1439,5.1256,5.1439,119500.0
2014-01-06 14:00:00,5.62,5.63,5.61,5.61,126500.0,5.1348,5.1439,5.1256,5.1256,126500.0
2014-01-06 14:30:00,5.61,5.63,5.61,5.62,154500.0,5.1256,5.1439,5.1256,5.1348,154500.0
2014-01-06 15:00:00,5.62,5.62,5.61,5.62,92500.0,5.1348,5.1348,5.1256,5.1348,92500.0
2014-01-06 15:30:00,5.62,5.63,5.61,5.61,244500.0,5.1348,5.1439,5.1256,5.1256,244500.0
2014-01-07 09:30:00,5.65,5.69,5.61,5.67,262500.0,5.1622,5.1987,5.1256,5.1805,262500.0
2014-01-07 10:00:00,5.67,5.7,5.66,5.7,121000.0,5.1805,5.2079,5.1713,5.2079,121000.0
2014-01-07 10:30:00,5.7,5.72,5.68,5.69,235500.0,5.2079,5.2261,5.1896,5.1987,235500.0
2014-01-07 11:00:00,5.69,5.7,5.68,5.69,63500.0,5.1987,5.2079,5.1896,5.1987,63500.0
2014-01-07 11:30:00,5.69,5.7,5.68,5.68,101500.0,5.1987,5.2079,5.1896,5.1896,101500.0
2014-01-07 12:00:00,5.68,5.69,5.68,5.69,81500.0,5.1896,5.1987,5.1896,5.1987,81500.0
2014-01-07 12:30:00,5.69,5.69,5.68,5.69,45000.0,5.1987,5.1987,5.1896,5.1987,45000.0
2014-01-07 13:00:00,5.69,5.69,5.68,5.69,42000.0,5.1987,5.1987,5.1896,5.1987,42000.0
2014-01-07 13:30:00,5.69,5.69,5.66,5.67,69500.0,5.1987,5.1987,5.1713,5.1805,69500.0
2014-01-07 14:00:00,5.66,5.68,5.66,5.68,123500.0,5.1713,5.1896,5.1713,5.1896,123500.0
2014-01-07 14:30:00,5.68,5.68,5.67,5.68,55500.0,5.1896,5.1896,5.1805,5.1896,55500.0
2014-01-07 15:00:00,5.68,5.69,5.68,5.68,113000.0,5.1896,5.1987,5.1896,5.1896,113000.0
2014-01-07 15:30:00,5.69,5.69,5.68,5.68,208500.0,5.1987,5.1987,5.1896,5.1896,208500.0
2014-01-08 09:30:00,5.68,5.69,5.65,5.65,118000.0,5.1896,5.1987,5.1622,5.1622,118000.0
2014-01-08 10:00:00,5.65,5.69,5.65,5.69,65500.0,5.1622,5.1987,5.1622,5.1987,65500.0
2014-01-08 10:30:00,5.69,5.7,5.69,5.69,59000.0,5.1987,5.2079,5.1987,5.1987,59000.0
2014-01-08 11:00:00,5.69,5.7,5.68,5.7,114000.0,5.1987,5.2079,5.1896,5.2079,114000.0
2014-01-08 11:30:00,5.7,5.71,5.7,5.7,116500.0,5.2079,5.217,5.2079,5.2079,116500.0
2014-01-08 12:00:00,5.7,5.7,5.68,5.68,42500.0,5.2079,5.2079,5.1896,5.1896,42500.0
2014-01-08 12:30:00,5.68,5.69,5.68,5.69,106000.0,5.1896,5.1987,5.1896,5.1987,106000.0
2014-01-08 13:00:00,5.68,5.7,5.67,5.68,54000.0,5.1896,5.2079,5.1805,5.1896,54000.0
2014-01-08 13:30:00,5.67,5.68,5.67,5.67,23000.0,5.1805,5.1896,5.1805,5.1805,23000.0
2014-01-08 14:00:00,5.67,5.67,5.64,5.65,60500.0,5.1805,5.1805,5.1531,5.1622,60500.0
2014-01-08 14:30:00,5.65,5.66,5.64,5.65,41500.0,5.1622,5.1713,5.1531,5.1622,41500.0
2014-01-08 15:00:00,5.64,5.65,5.64,5.65,74000.0,5.1531,5.1622,5.1531,5.1622,74000.0
2014-01-08 15:30:00,5.65,5.66,5.64,5.66,118500.0,5.1622,5.1713,5.1531,5.1713,118500.0
2014-01-09 09:30:00,5.7,5.7,5.65,5.67,97000.0,5.2079,5.2079,5.1622,5.1805,97000.0
2014-01-09 10:00:00,5.68,5.69,5.65,5.67,43500.0,5.1896,5.1987,5.1622,5.1805,43500.0
2014-01-09 10:30:00,5.66,5.68,5.64,5.65,53000.0,5.1713,5.1896,5.1531,5.1622,53000.0
2014-01-09 11:00:00,5.65,5.65,5.63,5.64,43500.0,5.1622,5.1622,5.1439,5.1531,43500.0
2014-01-09 11:30:00,5.63,5.65,5.63,5.64,25500.0,5.1439,5.1622,5.1439,5.1531,25500.0
2014-01-09 12:00:00,5.65,5.66,5.64,5.66,19000.0,5.1622,5.1713,5.1531,5.1713,19000.0
2014-01-09 12:30:00,5.66,5.71,5.66,5.71,76000.0,5.1713,5.217,5.1713,5.217,76000.0
2014-01-09 13:00:00,5.7,5.71,5.69,5.7,35000.0,5.2079,5.217,5.1987,5.2079,35000.0
2014-01-09 13:30:00,5.7,5.71,5.68,5.68,34500.0,5.2079,5.217,5.1896,5.1896,34500.0
2014-01-09 14:00:00,5.69,5.69,5.66,5.68,100500.0,5.1987,5.1987,5.1713,5.1896,100500.0
2014-01-09 14:30:00,5.68,5.69,5.66,5.67,36500.0,5.1896,5.1987,5.1713,5.1805,36500.0
2014-01-09 15:00:00,5.67,5.68,5.66,5.67,36500.0,5.1805,5.1896,5.1713,5.1805,36500.0
2014-01-09 15:30:00,5.67,5.68,5.66,5.68,168500.0,5.1805,5.1896,5.1713,5.1896,168500.0
2014-01-10 09:30:00,5.69,5.72,5.65,5.65,64500.0,5.1987,5.2261,5.1622,5.1622,64500.0
2014-01-10 10:00:00,5.66,5.69,5.62,5.68,104000.0,5.1713,5.1987,5.1348,5.1896,104000.0
2014-01-10 10:30:00,5.67,5.7,5.67,5.7,84000.0,5.1805,5.2079,5.1805,5.2079,84000.0
2014-01-10 11:00:00,5.7,5.7,5.69,5.7,33000.0,5.2079,5.2079,5.1987,5.2079,33000.0
2014-01-10 11:30:00,5.7,5.71,5.7,5.7,69500.0,5.2079,5.217,5.2079,5.2079,69500.0
2014-01-10 12:00:00,5.7,5.71,5.7,5.71,26000.0,5.2079,5.217,5.2079,5.217,26000.0
2014-01-10 12:30:00,5.7,5.72,5.7,5.71,43500.0,5.2079,5.2261,5.2079,5.217,43500.0
2014-01-10 13:00:00,5.71,5.72,5.71,5.72,34000.0,5.217,5.2261,5.217,5.2261,34000.0
2014-01-10 13:30:00,5.71,5.73,5.71,5.72,41000.0,5.217,5.2353,5.217,5.2261,41000.0
2014-01-10 14:00:00,5.72,5.73,5.71,5.71,28000.0,5.2261,5.2353,5.217,5.217,28000.0
2014-01-10 14:30:00,5.72,5.72,5.69,5.69,35500.0,5.2261,5.2261,5.1987,5.1987,35500.0
2014-01-10 15:00:00,5.69,5.72,5.69,5.71,57500.0,5.1987,5.2261,5.1987,5.217,57500.0
2014-01-10 15:30:00,5.71,5.72,5.7,5.71,162500.0,5.217,5.2261,5.2079,5.217,162500.0
2014-01-13 09:30:00,5.72,5.72,5.7,5.7,154000.0,5.2261,5.2261,5.2079,5.2079,154000.0
2014-01-13 10:00:00,5.71,5.73,5.7,5.71,53500.0,5.217,5.2353,5.2079,5.217,53500.0
2014-01-13 10:30:00,5.71,5.73,5.71,5.73,172500.0,5.217,5.2353,5.217,5.2353,172500.0
2014-01-13 11:00:00,5.72,5.73,5.71,5.72,61000.0,5.2261,5.2353,5.217,5.2261,61000.0
2014-01-13 11:30:00,5.71,5.73,5.71,5.71,51000.0,5.217,5.2353,5.217,5.217,51000.0
2014-01-13 12:00:00,5.71,5.72,5.7,5.72,64000.0,5.217,5.2261,5.2079,5.2261,64000.0
2014-01-13 12:30:00,5.7,5.72,5.7,5.7,101500.0,5.2079,5.2261,5.2079,5.2079,101500.0
2014-01-13 13:00:00,5.7,5.72,5.7,5.71,64000.0,5.2079,5.2261,5.2079,5.217,64000.0
2014-01-13 13:30:00,5.71,5.71,5.7,5.71,68500.0,5.217,5.217,5.2079,5.217,68500.0
2014-01-13 14:00:00,5.71,5.71,5.69,5.71,55000.0,5.217,5.217,5.1987,5.217,55000.0
2014-01-13 14:30:00,5.7,5.71,5.69,5.71,85500.0,5.2079,5.217,5.1987,5.217,85500.0
2014-01-13 15:00:00,5.7,5.7,5.69,5.69,182000.0,5.2079,5.2079,5.1987,5.1987,182000.0
2014-01-13 15:30:00,5.69,5.7,5.68,5.7,249000.0,5.1987,5.2079,5.1896,5.2079,249000.0
2014-01-14 09:30:00,5.69,5.73,5.69,5.71,29500.0,5.1987,5.2353,5.1987,5.217,29500.0
2014-01-14 10:00:00,5.72,5.73,5.71,5.72,21000.0,5.2261,5.2353,5.217,5.2261,21000.0
2014-01-14 10:30:00,5.72,5.74,5.72,5.74,52500.0,5.2261,5.2444,5.2261,5.2444,52500.0
2014-01-14 11:00:00,5.74,5.75,5.73,5.75,46000.0,5.2444,5.2536,5.2353,5.2536,46000.0
2014-01-14 11:30:00,5.74,5.75,5.71,5.73,180000.0,5.2444,5.2536,5.217,5.2353,180000.0
2014-01-14 12:00:00,5.73,5.73,5.72,5.73,25500.0,5.2353,5.2353,5.2261,5.2353,25500.0
2014-01-14 12:30:00,5.72,5.74,5.72,5.72,19000.0,5.2261,5.2444,5.2261,5.2261,19000.0
2014-01-14 13:00:00,5.73,5.73,5.71,5.72,60000.0,5.2353,5.2353,5.217,5.2261,60000.0
2014-01-14 13:30:00,5.72,5.72,5.71,5.71,33500.0,5.2261,5.2261,5.217,5.217,33500.0
2014-01-14 14:00:00,5.71,5.72,5.71,5.72,54000.0,5.217,5.2261,5.217,5.2261,54000.0
2014-01-14 14:30:00,5.72,5.73,5.71,5.72,27000.0,5.2261,5.2353,5.217,5.2261,27000.0
2014-01-14 15:00:00,5.73,5.74,5.72,5.74,27000.0,5.2353,5.2444,5.2261,5.2444,27000.0
2014-01-14 15:30:00,5.74,5.74,5.72,5.74,98500.0,5.2444,5.2444,5.2261,5.2444,98500.0
2014-01-15 09:30:00,5.78,5.78,5.74,5.78,75500.0,5.281,5.281,5.2444,5.281,75500.0
2014-01-15 10:00:00,5.78,5.8,5.78,5.79,40500.0,5.281,5.2992,5.281,5.2901,40500.0
2014-01-15 10:30:00,5.79,5.8,5.79,5.79,36500.0,5.2901,5.2992,5.2901,5.2901,36500.0
2014-01-15 11:00:00,5.8,5.8,5.79,5.79,34000.0,5.2992,5.2992,5.2901,5.2901,34000.0
2014-01-15 11:30:00,5.79,5.79,5.79,5.79,20000.0,5.2901,5.2901,5.2901,5.2901,20000.0
2014-01-15 12:00:00,5.79,5.79,5.79,5.79,93500.0,5.2901,5.2901,5.2901,5.2901,93500.0
2014-01-15 12:30:00,5.79,5.8,5.78,5.79,80500.0,5.2901,5.2992,5.281,5.2901,80500.0
2014-01-15 13:00:00,5.79,5.8,5.79,5.79,24000.0,5.2901,5.2992,5.2901,5.2901,24000.0
2014-01-15 13:30:00,5.79,5.79,5.78,5.79,36000.0,5.2901,5.2901,5.281,5.2901,36000.0
2014-01-15 14:00:00,5.79,5.8,5.78,5.79,52000.0,5.2901,5.2992,5.281,5.2901,52000.0
2014-01-15 14:30:00,5.79,5.8,5.79,5.79,35000.0,5.2901,5.2992,5.2901,5.2901,35000.0
2014-01-15 15:00:00,5.79,5.8,5.79,5.79,40500.0,5.2901,5.2992,5.2901,5.2901,40500.0
2014-01-15 15:30:00,5.79,5.82,5.79,5.81,247500.0,5.2901,5.3175,5.2901,5.3084,247500.0
2014-01-16 09:30:00,6.0,6.0,5.88,5.97,390500.0,5.482,5.482,5.3723,5.4546,390500.0
2014-01-16 10:00:00,5.97,5.98,5.95,5.97,101500.0,5.4546,5.4637,5.4363,5.4546,101500.0
2014-01-16 10:30:00,5.98,5.98,5.96,5.96,99000.0,5.4637,5.4637,5.4454,5.4454,99000.0
2014-01-16 11:00:00,5.96,5.96,5.93,5.95,60000.0,5.4454,5.4454,5.418,5.4363,60000.0
2014-01-16 11:30:00,5.94,5.96,5.94,5.95,49000.0,5.4271,5.4454,5.4271,5.4363,49000.0
2014-01-16 12:00:00,5.95,5.96,5.94,5.96,72000.0,5.4363,5.4454,5.4271,5.4454,72000.0
2014-01-16 12:30:00,5.96,5.96,5.94,5.95,70500.0,5.4454,5.4454,5.4271,5.4363,70500.0
2014-01-16 13:00:00,5.95,5.96,5.94,5.95,74000.0,5.4363,5.4454,5.4271,5.4363,74000.0
2014-01-16 13:30:00,5.95,5.97,5.95,5.97,74000.0,5.4363,5.4546,5.4363,5.4546,74000.0
2014-01-16 14:00:00,5.98,5.99,5.97,5.98,179500.0,5.4637,5.4728,5.4546,5.4637,179500.0
2014-01-16 14:30:00,5.98,5.98,5.96,5.98,78000.0,5.4637,5.4637,5.4454,5.4637,78000.0
2014-01-16 15:00:00,5.97,5.97,5.95,5.96,107000.0,5.4546,5.4546,5.4363,5.4454,107000.0
2014-01-16 15:30:00,5.96,5.99,5.96,5.98,345500.0,5.4454,5.4728,5.4454,5.4637,345500.0
2014-01-17 09:30:00,6.0,6.0,5.94,5.96,455500.0,5.482,5.482,5.4271,5.4454,455500.0
2014-01-17 10:00:00,5.96,5.98,5.94,5.98,121500.0,5.4454,5.4637,5.4271,5.4637,121500.0
2014-01-17 10:30:00,5.98,5.99,5.96,5.98,116000.0,5.4637,5.4728,5.4454,5.4637,116000.0
2014-01-17 11:00:00,5.98,6.04,5.98,6.03,304000.0,5.4637,5.5185,5.4637,5.5094,304000.0
2014-01-17 11:30:00,6.03,6.03,6.01,6.01,124500.0,5.5094,5.5094,5.4911,5.4911,124500.0
2014-01-17 12:00:00,6.01,6.04,6.01,6.03,124500.0,5.4911,5.5185,5.4911,5.5094,124500.0
2014-01-17 12:30:00,6.03,6.04,6.02,6.02,241500.0,5.5094,5.5185,5.5002,5.5002,241500.0
2014-01-17 13:00:00,6.01,6.03,5.97,5.97,160000.0,5.4911,5.5094,5.4546,5.4546,160000.0
2014-01-17 13:30:00,5.97,6.01,5.97,6.01,131500.0,5.4546,5.4911,5.4546,5.4911,131500.0
2014-01-17 14:00:00,6.02,6.02,6.0,6.01,142500.0,5.5002,5.5002,5.482,5.4911,142500.0
2014-01-17 14:30:00,6.01,6.01,5.98,6.01,186500.0,5.4911,5.4911,5.4637,5.4911,186500.0
2014-01-17 15:00:00,6.01,6.01,5.98,5.99,156500.0,5.4911,5.4911,5.4637,5.4728,156500.0
2014-01-17 15:30:00,5.99,6.0,5.98,5.98,507500.0,5.4728,5.482,5.4637,5.4637,507500.0
2014-01-21 09:30:00,5.92,6.03,5.92,6.03,212000.0,5.4089,5.5094,5.4089,5.5094,212000.0
2014-01-21 10:00:00,6.02,6.03,5.97,5.99,153000.0,5.5002,5.5094,5.4546,5.4728,153000.0
2014-01-21 10:30:00,6.0,6.0,5.97,5.97,194500.0,5.482,5.482,5.4546,5.4546,194500.0
2014-01-21 11:00:00,5.97,5.97,5.97,5.97,181000.0,5.4546,5.4546,5.4546,5.4546,181000.0
2014-01-21 11:30:00,5.97,5.97,5.96,5.97,117000.0,5.4546,5.4546,5.4454,5.4546,117000.0
2014-01-21 12:00:00,5.97,5.99,5.96,5.99,729500.0,5.4546,5.4728,5.4454,5.4728,729500.0
2014-01-21 12:30:00,5.98,5.99,5.96,5.96,74000.0,5.4637,5.4728,5.4454,5.4454,74000.0
2014-01-21 13:00:00,5.96,5.98,5.96,5.96,55500.0,5.4454,5.4637,5.4454,5.4454,55500.0
2014-01-21 13:30:00,5.96,5.99,5.96,5.98,39500.0,5.4454,5.4728,5.4454,5.4637,39500.0
2014-01-21 14:00:00,5.98,6.0,5.98,6.0,29000.0,5.4637,5.482,5.4637,5.482,29000.0
2014-01-21 14:30:00,6.0,6.01,5.99,6.0,71000.0,5.482,5.4911,5.4728,5.482,71000.0
2014-01-21 15:00:00,6.01,6.01,5.99,5.99,96000.0,5.4911,5.4911,5.4728,5.4728,96000.0
2014-01-21 15:30:00,5.99,6.03,5.99,6.03,303000.0,5.4728,5.5094,5.4728,5.5094,303000.0
2014-01-22 09:30:00,6.0,6.02,5.98,5.99,121500.0,5.482,5.5002,5.4637,5.4728,121500.0
2014-01-22 10:00:00,5.99,6.0,5.99,5.99,56000.0,5.4728,5.482,5.4728,5.4728,56000.0
2014-01-22 10:30:00,5.99,6.0,5.98,5.99,68000.0,5.4728,5.482,5.4637,5.4728,68000.0
2014-01-22 11:00:00,5.99,6.01,5.98,6.0,61500.0,5.4728,5.4911,5.4637,5.482,61500.0
2014-01-22 11:30:00,6.0,6.0,5.99,6.0,66000.0,5.482,5.482,5.4728,5.482,66000.0
2014-01-22 12:00:00,6.0,6.0,5.99,5.99,65500.0,5.482,5.482,5.4728,5.4728,65500.0
2014-01-22 12:30:00,5.99,6.0,5.98,6.0,130000.0,5.4728,5.482,5.4637,5.482,130000.0
2014-01-22 13:00:00,5.99,6.0,5.99,6.0,84500.0,5.4728,5.482,5.4728,5.482,84500.0
2014-01-22 13:30:00,6.0,6.01,5.99,6.0,161500.0,5.482,5.4911,5.4728,5.482,161500.0
2014-01-22 14:00:00,6.0,6.02,6.0,6.01,39500.0,5.482,5.5002,5.482,5.4911,39500.0
2014-01-22 14:30:00,6.01,6.01,6.0,6.0,65000.0,5.4911,5.4911,5.482,5.482,65000.0
2014-01-22 15:00:00,6.0,6.02,6.0,6.01,69000.0,5.482,5.5002,5.482,5.4911,69000.0
2014-01-22 15:30:00,6.01,6.02,6.0,6.02,170000.0,5.4911,5.5002,5.482,5.5002,170000.0
2014-01-23 09:30:00,6.0,6.0,5.98,5.99,45500.0,5.482,5.482,5.4637,5.4728,45500.0
2014-01-23 10:00:00,5.98,6.0,5.96,5.99,167000.0,5.4637,5.482,5.4454,5.4728,167000.0
2014-01-23 10:30:00,5.99,5.99,5.98,5.99,351000.0,5.4728,5.4728,5.4637,5.4728,351000.0
2014-01-23 11:00:00,5.99,5.99,5.98,5.99,102000.0,5.4728,5.4728,5.4637,5.4728,102000.0
2014-01-23 11:30:00,5.99,5.99,5.98,5.98,45500.0,5.4728,5.4728,5.4637,5.4637,45500.0
2014-01-23 12:00:00,5.98,5.99,5.97,5.98,65000.0,5.4637,5.4728,5.4546,5.4637,65000.0
2014-01-23 12:30:00,5.98,5.99,5.96,5.97,79000.0,5.4637,5.4728,5.4454,5.4546,79000.0
2014-01-23 13:00:00,5.97,5.98,5.96,5.96,238500.0,5.4546,5.4637,5.4454,5.4454,238500.0
2014-01-23 13:30:00,5.96,5.98,5.95,5.97,178500.0,5.4454,5.4637,5.4363,5.4546,178500.0
2014-01-23 14:00:00,5.97,5.98,5.97,5.98,116000.0,5.4546,5.4637,5.4546,5.4637,116000.0
2014-01-23 14:30:00,5.98,5.98,5.97,5.98,101000.0,5.4637,5.4637,5.4546,5.4637,101000.0
2014-01-23 15:00:00,5.97,5.98,5.96,5.97,173000.0,5.4546,5.4637,5.4454,5.4546,173000.0
2014-01-23 15:30:00,5.97,5.97,5.95,5.97,384500.0,5.4546,5.4546,5.4363,5.4546,384500.0
2014-01-24 09:30:00,5.92,5.96,5.88,5.95,170000.0,5.4089,5.4454,5.3723,5.4363,170000.0
2014-01-24 10:00:00,5.95,5.95,5.94,5.95,115500.0,5.4363,5.4363,5.4271,5.4363,115500.0
2014-01-24 10:30:00,5.95,5.95,5.92,5.94,235500.0,5.4363,5.4363,5.4089,5.4271,235500.0
2014-01-24 11:00:00,5.94,5.95,5.93,5.94,172000.0,5.4271,5.4363,5.418,5.4271,172000.0
2014-01-24 11:30:00,5.94,5.95,5.92,5.94,147500.0,5.4271,5.4363,5.4089,5.4271,147500.0
2014-01-24 12:00:00,5.94,5.94,5.87,5.87,80500.0,5.4271,5.4271,5.3632,5.3632,80500.0
2014-01-24 12:30:00,5.88,5.88,5.87,5.87,64000.0,5.3723,5.3723,5.3632,5.3632,64000.0
2014-01-24 13:00:00,5.87,5.89,5.86,5.86,73000.0,5.3632,5.3815,5.3541,5.3541,73000.0
2014-01-24 13:30:00,5.86,5.89,5.86,5.88,100000.0,5.3541,5.3815,5.3541,5.3723,100000.0
2014-01-24 14:00:00,5.87,5.87,5.85,5.86,105500.0,5.3632,5.3632,5.3449,5.3541,105500.0
2014-01-24 14:30:00,5.86,5.87,5.85,5.86,63000.0,5.3541,5.3632,5.3449,5.3541,63000.0
2014-01-24 15:00:00,5.86,5.88,5.85,5.86,80000.0,5.3541,5.3723,5.3449,5.3541,80000.0
2014-01-24 15:30:00,5.86,5.88,5.86,5.87,464500.0,5.3541,5.3723,5.3541,5.3632,464500.0
2014-01-27 09:30:00,5.87,5.91,5.86,5.88,182500.0,5.3632,5.3997,5.3541,5.3723,182500.0
2014-01-27 10:00:00,5.86,5.89,5.83,5.83,250500.0,5.3541,5.3815,5.3266,5.3266,250500.0
2014-01-27 10:30:00,5.84,5.84,5.77,5.77,572000.0,5.3358,5.3358,5.2718,5.2718,572000.0
2014-01-27 11:00:00,5.78,5.79,5.77,5.77,150000.0,5.281,5.2901,5.2718,5.2718,150000.0
2014-01-27 11:30:00,5.78,5.78,5.75,5.77,190500.0,5.281,5.281,5.2536,5.2718,190500.0
2014-01-27 12:00:00,5.77,5.77,5.73,5.74,160500.0,5.2718,5.2718,5.2353,5.2444,160500.0
2014-01-27 12:30:00,5.74,5.74,5.73,5.73,170000.0,5.2444,5.2444,5.2353,5.2353,170000.0
2014-01-27 13:00:00,5.73,5.74,5.72,5.73,86500.0,5.2353,5.2444,5.2261,5.2353,86500.0
2014-01-27 13:30:00,5.73,5.75,5.73,5.74,43000.0,5.2353,5.2536,5.2353,5.2444,43000.0
2014-01-27 14:00:00,5.74,5.77,5.74,5.76,42000.0,5.2444,5.2718,5.2444,5.2627,42000.0
2014-01-27 14:30:00,5.76,5.79,5.76,5.78,119500.0,5.2627,5.2901,5.2627,5.281,119500.0
2014-01-27 15:00:00,5.78,5.79,5.78,5.78,56000.0,5.281,5.2901,5.281,5.281,56000.0
2014-01-27 15:30:00,5.78,5.79,5.74,5.75,499000.0,5.281,5.2901,5.2444,5.2536,499000.0
2014-01-28 09:30:00,5.73,5.79,5.71,5.76,102000.0,5.2353,5.2901,5.217,5.2627,102000.0
2014-01-28 10:00:00,5.76,5.77,5.75,5.75,53000.0,5.2627,5.2718,5.2536,5.2536,53000.0
2014-01-28 10:30:00,5.75,5.77,5.75,5.76,65000.0,5.2536,5.2718,5.2536,5.2627,65000.0
2014-01-28 11:00:00,5.76,5.77,5.73,5.73,98000.0,5.2627,5.2718,5.2353,5.2353,98000.0
2014-01-28 11:30:00,5.73,5.74,5.73,5.73,317000.0,5.2353,5.2444,5.2353,5.2353,317000.0
2014-01-28 12:00:00,5.73,5.74,5.71,5.73,71000.0,5.2353,5.2444,5.217,5.2353,71000.0
2014-01-28 12:30:00,5.74,5.74,5.72,5.73,125500.0,5.2444,5.2444,5.2261,5.2353,125500.0
2014-01-28 13:00:00,5.73,5.74,5.72,5.73,100500.0,5.2353,5.2444,5.2261,5.2353,100500.0
2014-01-28 13:30:00,5.73,5.73,5.72,5.73,49500.0,5.2353,5.2353,5.2261,5.2353,49500.0
2014-01-28 14:00:00,5.73,5.73,5.73,5.73,57000.0,5.2353,5.2353,5.2353,5.2353,57000.0
2014-01-28 14:30:00,5.73,5.74,5.73,5.73,204000.0,5.2353,5.2444,5.2353,5.2353,204000.0
2014-01-28 15:00:00,5.73,5.74,5.73,5.73,148500.0,5.2353,5.2444,5.2353,5.2353,148500.0
2014-01-28 15:30:00,5.73,5.75,5.73,5.75,254500.0,5.2353,5.2536,5.2353,5.2536,254500.0
2014-01-29 09:30:00,5.72,5.75,5.71,5.71,65000.0,5.2261,5.2536,5.217,5.217,65000.0
2014-01-29 10:00:00,5.71,5.72,5.69,5.7,88000.0,5.217,5.2261,5.1987,5.2079,88000.0
2014-01-29 10:30:00,5.69,5.7,5.68,5.68,42000.0,5.1987,5.2079,5.1896,5.1896,42000.0
2014-01-29 11:00:00,5.68,5.7,5.67,5.7,54000.0,5.1896,5.2079,5.1805,5.2079,54000.0
2014-01-29 11:30:00,5.7,5.7,5.68,5.68,23000.0,5.2079,5.2079,5.1896,5.1896,23000.0
2014-01-29 12:00:00,5.69,5.69,5.66,5.67,39500.0,5.1987,5.1987,5.1713,5.1805,39500.0
2014-01-29 12:30:00,5.66,5.67,5.64,5.65,131000.0,5.1713,5.1805,5.1531,5.1622,131000.0
2014-01-29 13:00:00,5.65,5.65,5.63,5.63,67000.0,5.1622,5.1622,5.1439,5.1439,67000.0
2014-01-29 13:30:00,5.63,5.64,5.61,5.62,66500.0,5.1439,5.1531,5.1256,5.1348,66500.0
2014-01-29 14:00:00,5.61,5.62,5.59,5.61,174500.0,5.1256,5.1348,5.1074,5.1256,174500.0
2014-01-29 14:30:00,5.61,5.62,5.58,5.59,120500.0,5.1256,5.1348,5.0982,5.1074,120500.0
2014-01-29 15:00:00,5.59,5.59,5.55,5.58,194500.0,5.1074,5.1074,5.0708,5.0982,194500.0
2014-01-29 15:30:00,5.58,5.59,5.55,5.55,604000.0,5.0982,5.1074,5.0708,5.0708,604000.0
2014-01-30 09:30:00,5.64,5.76,5.5,5.53,233500.0,5.1531,5.2627,5.0251,5.0525,233500.0
2014-01-30 10:00:00,5.53,5.54,5.5,5.54,140500.0,5.0525,5.0617,5.0251,5.0617,140500.0
2014-01-30 10:30:00,5.54,5.59,5.54,5.57,119500.0,5.0617,5.1074,5.0617,5.0891,119500.0
2014-01-30 11:00:00,5.57,5.6,5.57,5.6,81000.0,5.0891,5.1165,5.0891,5.1165,81000.0
2014-01-30 11:30:00,5.61,5.68,5.6,5.66,379500.0,5.1256,5.1896,5.1165,5.1713,379500.0
2014-01-30 12:00:00,5.66,5.71,5.66,5.71,156000.0,5.1713,5.217,5.1713,5.217,156000.0
2014-01-30 12:30:00,5.7,5.79,5.7,5.79,173000.0,5.2079,5.2901,5.2079,5.2901,173000.0
2014-01-30 13:00:00,5.79,5.82,5.78,5.82,178000.0,5.2901,5.3175,5.281,5.3175,178000.0
2014-01-30 13:30:00,5.82,5.86,5.8,5.81,168500.0,5.3175,5.3541,5.2992,5.3084,168500.0
2014-01-30 14:00:00,5.82,5.82,5.78,5.8,94000.0,5.3175,5.3175,5.281,5.2992,94000.0
2014-01-30 14:30:00,5.8,5.81,5.78,5.79,75500.0,5.2992,5.3084,5.281,5.2901,75500.0
2014-01-30 15:00:00,5.79,5.8,5.77,5.79,123500.0,5.2901,5.2992,5.2718,5.2901,123500.0
2014-01-30 15:30:00,5.79,5.81,5.78,5.79,595000.0,5.2901,5.3084,5.281,5.2901,595000.0
2014-01-31 09:30:00,5.85,5.88,5.8,5.82,359000.0,5.3449,5.3723,5.2992,5.3175,359000.0
2014-01-31 10:00:00,5.82,5.85,5.81,5.83,391500.0,5.3175,5.3449,5.3084,5.3266,391500.0
2014-01-31 10:30:00,5.83,5.91,5.83,5.89,182000.0,5.3266,5.3997,5.3266,5.3815,182000.0
2014-01-31 11:00:00,5.88,5.92,5.87,5.92,128000.0,5.3723,5.4089,5.3632,5.4089,128000.0
2014-01-31 11:30:00,5.92,5.92,5.87,5.89,129000.0,5.4089,5.4089,5.3632,5.3815,129000.0
2014-01-31 12:00:00,5.89,5.9,5.88,5.9,80000.0,5.3815,5.3906,5.3723,5.3906,80000.0
2014-01-31 12:30:00,5.9,5.9,5.87,5.89,64500.0,5.3906,5.3906,5.3632,5.3815,64500.0
2014-01-31 13:00:00,5.88,5.89,5.84,5.86,106000.0,5.3723,5.3815,5.3358,5.3541,106000.0
2014-01-31 13:30:00,5.87,5.89,5.85,5.88,72000.0,5.3632,5.3815,5.3449,5.3723,72000.0
2014-01-31 14:00:00,5.89,5.91,5.88,5.91,116500.0,5.3815,5.3997,5.3723,5.3997,116500.0
2014-01-31 14:30:00,5.91,5.94,5.91,5.94,103500.0,5.3997,5.4271,5.3997,5.4271,103500.0
2014-01-31 15:00:00,5.94,5.94,5.91,5.91,141500.0,5.4271,5.4271,5.3997,5.3997,141500.0
2014-01-31 15:30:00,5.91,5.92,5.89,5.9,349500.0,5.3997,5.4089,5.3815,5.3906,349500.0
2014-02-03 09:30:00,5.87,5.94,5.79,5.86,150500.0,5.3632,5.4271,5.2901,5.3541,150500.0
2014-02-03 10:00:00,5.85,5.85,5.76,5.77,109500.0,5.3449,5.3449,5.2627,5.2718,109500.0
2014-02-03 10:30:00,5.77,5.78,5.75,5.75,53500.0,5.2718,5.281,5.2536,5.2536,53500.0
2014-02-03 11:00:00,5.75,5.76,5.72,5.74,195000.0,5.2536,5.2627,5.2261,5.2444,195000.0
2014-02-03 11:30:00,5.73,5.74,5.71,5.71,83500.0,5.2353,5.2444,5.217,5.217,83500.0
2014-02-03 12:00:00,5.7,5.72,5.69,5.72,77500.0,5.2079,5.2261,5.1987,5.2261,77500.0
2014-02-03 12:30:00,5.72,5.73,5.69,5.7,66500.0,5.2261,5.2353,5.1987,5.2079,66500.0
2014-02-03 13:00:00,5.7,5.7,5.65,5.66,252000.0,5.2079,5.2079,5.1622,5.1713,252000.0
2014-02-03 13:30:00,5.66,5.67,5.65,5.66,228500.0,5.1713,5.1805,5.1622,5.1713,228500.0
2014-02-03 14:00:00,5.66,5.67,5.65,5.67,137500.0,5.1713,5.1805,5.1622,5.1805,137500.0
2014-02-03 14:30:00,5.66,5.67,5.64,5.65,120500.0,5.1713,5.1805,5.1531,5.1622,120500.0
2014-02-03 15:00:00,5.65,5.68,5.65,5.68,197000.0,5.1622,5.1896,5.1622,5.1896,197000.0
2014-02-03 15:30:00,5.68,5.7,5.67,5.68,395000.0,5.1896,5.2079,5.1805,5.1896,395000.0
2014-02-04 09:30:00,5.69,5.73,5.62,5.65,109500.0,5.1987,5.2353,5.1348,5.1622,109500.0
2014-02-04 10:00:00,5.65,5.67,5.63,5.64,120000.0,5.1622,5.1805,5.1439,5.1531,120000.0
2014-02-04 10:30:00,5.64,5.66,5.64,5.64,225500.0,5.1531,5.1713,5.1531,5.1531,225500.0
2014-02-04 11:00:00,5.64,5.69,5.64,5.69,151500.0,5.1531,5.1987,5.1531,5.1987,151500.0
2014-02-04 11:30:00,5.68,5.7,5.68,5.7,44000.0,5.1896,5.2079,5.1896,5.2079,44000.0
2014-02-04 12:00:00,5.7,5.73,5.7,5.71,129000.0,5.2079,5.2353,5.2079,5.217,129000.0
2014-02-04 12:30:00,5.71,5.73,5.71,5.73,37500.0,5.217,5.2353,5.217,5.2353,37500.0
2014-02-04 13:00:00,5.73,5.74,5.72,5.73,109500.0,5.2353,5.2444,5.2261,5.2353,109500.0
2014-02-04 13:30:00,5.73,5.74,5.71,5.71,65500.0,5.2353,5.2444,5.217,5.217,65500.0
2014-02-04 14:00:00,5.71,5.73,5.7,5.72,48000.0,5.217,5.2353,5.2079,5.2261,48000.0
2014-02-04 14:30:00,5.72,5.74,5.72,5.74,119500.0,5.2261,5.2444,5.2261,5.2444,119500.0
2014-02-04 15:00:00,5.74,5.75,5.73,5.74,195500.0,5.2444,5.2536,5.2353,5.2444,195500.0
2014-02-04 15:30:00,5.73,5.75,5.72,5.72,310000.0,5.2353,5.2536,5.2261,5.2261,310000.0
2014-02-05 09:30:00,5.68,5.72,5.65,5.66,73500.0,5.1896,5.2261,5.1622,5.1713,73500.0
2014-02-05 10:00:00,5.65,5.69,5.63,5.64,113000.0,5.1622,5.1987,5.1439,5.1531,113000.0
2014-02-05 10:30:00,5.65,5.67,5.63,5.66,70500.0,5.1622,5.1805,5.1439,5.1713,70500.0
2014-02-05 11:00:00,5.65,5.67,5.63,5.67,69000.0,5.1622,5.1805,5.1439,5.1805,69000.0
2014-02-05 11:30:00,5.67,5.72,5.67,5.72,72500.0,5.1805,5.2261,5.1805,5.2261,72500.0
2014-02-05 12:00:00,5.71,5.73,5.7,5.71,31000.0,5.217,5.2353,5.2079,5.217,31000.0
2014-02-05 12:30:00,5.71,5.72,5.7,5.72,24500.0,5.217,5.2261,5.2079,5.2261,24500.0
2014-02-05 13:00:00,5.72,5.73,5.7,5.7,47500.0,5.2261,5.2353,5.2079,5.2079,47500.0
2014-02-05 13:30:00,5.7,5.7,5.68,5.7,101500.0,5.2079,5.2079,5.1896,5.2079,101500.0
2014-02-05 14:00:00,5.69,5.69,5.66,5.68,50000.0,5.1987,5.1987,5.1713,5.1896,50000.0
2014-02-05 14:30:00,5.67,5.68,5.65,5.67,70000.0,5.1805,5.1896,5.1622,5.1805,70000.0
2014-02-05 15:00:00,5.67,5.72,5.66,5.72,181000.0,5.1805,5.2261,5.1713,5.2261,181000.0
2014-02-05 15:30:00,5.72,5.74,5.68,5.69,228000.0,5.2261,5.2444,5.1896,5.1987,228000.0
2014-02-06 09:30:00,5.7,5.72,5.66,5.7,48000.0,5.2079,5.2261,5.1713,5.2079,48000.0
2014-02-06 10:00:00,5.7,5.7,5.67,5.69,87000.0,5.2079,5.2079,5.1805,5.1987,87000.0
2014-02-06 10:30:00,5.7,5.73,5.69,5.72,50000.0,5.2079,5.2353,5.1987,5.2261,50000.0
2014-02-06 11:00:00,5.72,5.73,5.71,5.71,20000.0,5.2261,5.2353,5.217,5.217,20000.0
2014-02-06 11:30:00,5.7,5.72,5.7,5.7,51000.0,5.2079,5.2261,5.2079,5.2079,51000.0
2014-02-06 12:00:00,5.7,5.73,5.7,5.71,22500.0,5.2079,5.2353,5.2079,5.217,22500.0
2014-02-06 12:30:00,5.71,5.71,5.69,5.69,26500.0,5.217,5.217,5.1987,5.1987,26500.0
2014-02-06 13:00:00,5.69,5.69,5.66,5.66,57000.0,5.1987,5.1987,5.1713,5.1713,57000.0
2014-02-06 13:30:00,5.66,5.67,5.66,5.66,47000.0,5.1713,5.1805,5.1713,5.1713,47000.0
2014-02-06 14:00:00,5.66,5.68,5.66,5.68,67500.0,5.1713,5.1896,5.1713,5.1896,67500.0
2014-02-06 14:30:00,5.68,5.68,5.66,5.66,154500.0,5.1896,5.1896,5.1713,5.1713,154500.0
2014-02-06 15:00:00,5.67,5.67,5.65,5.66,117500.0,5.1805,5.1805,5.1622,5.1713,117500.0
2014-02-06 15:30:00,5.66,5.66,5.64,5.65,271500.0,5.1713,5.1713,5.1531,5.1622,271500.0
2014-02-07 09:30:00,5.65,5.79,5.65,5.69,80000.0,5.1622,5.2901,5.1622,5.1987,80000.0
2014-02-07 10:00:00,5.69,5.7,5.65,5.66,93000.0,5.1987,5.2079,5.1622,5.1713,93000.0
2014-02-07 10:30:00,5.66,5.66,5.65,5.66,81500.0,5.1713,5.1713,5.1622,5.1713,81500.0
2014-02-07 11:00:00,5.66,5.67,5.65,5.66,107000.0,5.1713,5.1805,5.1622,5.1713,107000.0
2014-02-07 11:30:00,5.65,5.66,5.65,5.66,23500.0,5.1622,5.1713,5.1622,5.1713,23500.0
2014-02-07 12:00:00,5.65,5.66,5.63,5.63,74500.0,5.1622,5.1713,5.1439,5.1439,74500.0
2014-02-07 12:30:00,5.63,5.63,5.61,5.61,61500.0,5.1439,5.1439,5.1256,5.1256,61500.0
2014-02-07 13:00:00,5.62,5.63,5.61,5.62,121500.0,5.1348,5.1439,5.1256,5.1348,121500.0
2014-02-07 13:30:00,5.62,5.65,5.62,5.65,214000.0,5.1348,5.1622,5.1348,5.1622,214000.0
2014-02-07 14:00:00,5.65,5.67,5.65,5.66,186000.0,5.1622,5.1805,5.1622,5.1713,186000.0
2014-02-07 14:30:00,5.66,5.67,5.65,5.65,45500.0,5.1713,5.1805,5.1622,5.1622,45500.0
2014-02-07 15:00:00,5.65,5.66,5.64,5.66,80000.0,5.1622,5.1713,5.1531,5.1713,80000.0
2014-02-07 15:30:00,5.66,5.68,5.66,5.68,372000.0,5.1713,5.1896,5.1713,5.1896,372000.0
2014-02-10 09:30:00,5.68,5.69,5.59,5.62,74500.0,5.1896,5.1987,5.1074,5.1348,74500.0
2014-02-10 10:00:00,5.62,5.67,5.62,5.64,102500.0,5.1348,5.1805,5.1348,5.1531,102500.0
2014-02-10 10:30:00,5.64,5.64,5.63,5.64,95000.0,5.1531,5.1531,5.1439,5.1531,95000.0
2014-02-10 11:00:00,5.64,5.64,5.62,5.62,57000.0,5.1531,5.1531,5.1348,5.1348,57000.0
2014-02-10 11:30:00,5.62,5.63,5.61,5.62,43000.0,5.1348,5.1439,5.1256,5.1348,43000.0
2014-02-10 12:00:00,5.63,5.63,5.62,5.62,57500.0,5.1439,5.1439,5.1348,5.1348,57500.0
2014-02-10 12:30:00,5.62,5.64,5.62,5.63,32000.0,5.1348,5.1531,5.1348,5.1439,32000.0
2014-02-10 13:00:00,5.64,5.65,5.63,5.64,58000.0,5.1531,5.1622,5.1439,5.1531,58000.0
2014-02-10 13:30:00,5.64,5.64,5.63,5.64,40000.0,5.1531,5.1531,5.1439,5.1531,40000.0
2014-02-10 14:00:00,5.63,5.64,5.63,5.64,120500.0,5.1439,5.1531,5.1439,5.1531,120500.0
2014-02-10 14:30:00,5.64,5.79,5.63,5.76,1193000.0,5.1531,5.2901,5.1439,5.2627,1193000.0
2014-02-10 15:00:00,5.76,5.78,5.75,5.77,344000.0,5.2627,5.281,5.2536,5.2718,344000.0
2014-02-10 15:30:00,5.77,5.78,5.76,5.77,346500.0,5.2718,5.281,5.2627,5.2718,346500.0
2014-02-11 09:30:00,5.75,5.76,5.71,5.73,103000.0,5.2536,5.2627,5.217,5.2353,103000.0
2014-02-11 10:00:00,5.73,5.75,5.72,5.74,59000.0,5.2353,5.2536,5.2261,5.2444,59000.0
2014-02-11 10:30:00,5.73,5.73,5.7,5.7,53500.0,5.2353,5.2353,5.2079,5.2079,53500.0
2014-02-11 11:00:00,5.7,5.73,5.7,5.73,42500.0,5.2079,5.2353,5.2079,5.2353,42500.0
2014-02-11 11:30:00,5.74,5.76,5.73,5.76,73500.0,5.2444,5.2627,5.2353,5.2627,73500.0
2014-02-11 12:00:00,5.76,5.76,5.73,5.74,57000.0,5.2627,5.2627,5.2353,5.2444,57000.0
2014-02-11 12:30:00,5.74,5.74,5.72,5.73,45000.0,5.2444,5.2444,5.2261,5.2353,45000.0
2014-02-11 13:00:00,5.73,5.75,5.73,5.74,51500.0,5.2353,5.2536,5.2353,5.2444,51500.0
2014-02-11 13:30:00,5.75,5.75,5.74,5.74,43000.0,5.2536,5.2536,5.2444,5.2444,43000.0
2014-02-11 14:00:00,5.72,5.73,5.72,5.73,43000.0,5.2261,5.2353,5.2261,5.2353,43000.0
2014-02-11 14:30:00,5.72,5.74,5.72,5.73,45500.0,5.2261,5.2444,5.2261,5.2353,45500.0
2014-02-11 15:00:00,5.73,5.74,5.73,5.73,79000.0,5.2353,5.2444,5.2353,5.2353,79000.0
2014-02-11 15:30:00,5.73,5.74,5.72,5.73,270000.0,5.2353,5.2444,5.2261,5.2353,270000.0
2014-02-12 09:30:00,5.73,5.77,5.67,5.75,120000.0,5.2353,5.2718,5.1805,5.2536,120000.0
2014-02-12 10:00:00,5.75,5.76,5.74,5.75,52500.0,5.2536,5.2627,5.2444,5.2536,52500.0
2014-02-12 10:30:00,5.75,5.76,5.73,5.73,30000.0,5.2536,5.2627,5.2353,5.2353,30000.0
2014-02-12 11:00:00,5.73,5.73,5.7,5.71,58000.0,5.2353,5.2353,5.2079,5.217,58000.0
2014-02-12 11:30:00,5.71,5.71,5.69,5.7,39000.0,5.217,5.217,5.1987,5.2079,39000.0
2014-02-12 12:00:00,5.7,5.72,5.69,5.72,90000.0,5.2079,5.2261,5.1987,5.2261,90000.0
2014-02-12 12:30:00,5.72,5.73,5.71,5.72,34000.0,5.2261,5.2353,5.217,5.2261,34000.0
2014-02-12 13:00:00,5.72,5.74,5.72,5.74,34500.0,5.2261,5.2444,5.2261,5.2444,34500.0
2014-02-12 13:30:00,5.74,5.75,5.74,5.75,33500.0,5.2444,5.2536,5.2444,5.2536,33500.0
2014-02-12 14:00:00,5.75,5.76,5.74,5.75,146000.0,5.2536,5.2627,5.2444,5.2536,146000.0
2014-02-12 14:30:00,5.75,5.76,5.74,5.75,50000.0,5.2536,5.2627,5.2444,5.2536,50000.0
2014-02-12 15:00:00,5.75,5.75,5.74,5.75,74500.0,5.2536,5.2536,5.2444,5.2536,74500.0
2014-02-12 15:30:00,5.75,5.76,5.74,5.76,367500.0,5.2536,5.2627,5.2444,5.2627,367500.0
2014-02-13 09:30:00,5.69,5.75,5.68,5.71,70000.0,5.1987,5.2536,5.1896,5.217,70000.0
2014-02-13 10:00:00,5.7,5.73,5.7,5.72,36000.0,5.2079,5.2353,5.2079,5.2261,36000.0
2014-02-13 10:30:00,5.72,5.75,5.72,5.75,41500.0,5.2261,5.2536,5.2261,5.2536,41500.0
2014-02-13 11:00:00,5.75,5.76,5.74,5.74,70000.0,5.2536,5.2627,5.2444,5.2444,70000.0
2014-02-13 11:30:00,5.74,5.74,5.72,5.72,48000.0,5.2444,5.2444,5.2261,5.2261,48000.0
2014-02-13 12:00:00,5.72,5.72,5.71,5.72,29500.0,5.2261,5.2261,5.217,5.2261,29500.0
2014-02-13 12:30:00,5.72,5.72,5.71,5.71,31000.0,5.2261,5.2261,5.217,5.217,31000.0
2014-02-13 13:00:00,5.72,5.75,5.72,5.74,40500.0,5.2261,5.2536,5.2261,5.2444,40500.0
2014-02-13 13:30:00,5.75,5.76,5.75,5.76,114500.0,5.2536,5.2627,5.2536,5.2627,114500.0
2014-02-13 14:00:00,5.76,5.77,5.74,5.74,104500.0,5.2627,5.2718,5.2444,5.2444,104500.0
2014-02-13 14:30:00,5.75,5.76,5.75,5.76,43500.0,5.2536,5.2627,5.2536,5.2627,43500.0
2014-02-13 15:00:00,5.76,5.76,5.75,5.75,71000.0,5.2627,5.2627,5.2536,5.2536,71000.0
2014-02-13 15:30:00,5.75,5.76,5.74,5.75,182500.0,5.2536,5.2627,5.2444,5.2536,182500.0
2014-02-14 09:30:00,5.72,5.75,5.68,5.69,124000.0,5.2261,5.2536,5.1896,5.1987,124000.0
2014-02-14 10:00:00,5.69,5.74,5.68,5.74,75000.0,5.1987,5.2444,5.1896,5.2444,75000.0
2014-02-14 10:30:00,5.74,5.77,5.72,5.72,89000.0,5.2444,5.2718,5.2261,5.2261,89000.0
2014-02-14 11:00:00,5.72,5.74,5.71,5.74,33500.0,5.2261,5.2444,5.217,5.2444,33500.0
2014-02-14 11:30:00,5.74,5.75,5.74,5.74,45500.0,5.2444,5.2536,5.2444,5.2444,45500.0
2014-02-14 12:00:00,5.73,5.74,5.72,5.73,33000.0,5.2353,5.2444,5.2261,5.2353,33000.0
2014-02-14 12:30:00,5.72,5.73,5.71,5.72,25500.0,5.2261,5.2353,5.217,5.2261,25500.0
2014-02-14 13:00:00,5.72,5.73,5.72,5.73,26000.0,5.2261,5.2353,5.2261,5.2353,26000.0
2014-02-14 13:30:00,5.73,5.74,5.73,5.74,21000.0,5.2353,5.2444,5.2353,5.2444,21000.0
2014-02-14 14:00:00,5.74,5.75,5.74,5.74,27000.0,5.2444,5.2536,5.2444,5.2444,27000.0
2014-02-14 14:30:00,5.75,5.75,5.74,5.74,51000.0,5.2536,5.2536,5.2444,5.2444,51000.0
2014-02-14 15:00:00,5.74,5.75,5.73,5.73,70500.0,5.2444,5.2536,5.2353,5.2353,70500.0
2014-02-14 15:30:00,5.73,5.74,5.73,5.74,385500.0,5.2353,5.2444,5.2353,5.2444,385500.0
2014-02-18 09:30:00,5.76,5.8,5.72,5.72,85500.0,5.2627,5.2992,5.2261,5.2261,85500.0
2014-02-18 10:00:00,5.72,5.72,5.68,5.72,89500.0,5.2261,5.2261,5.1896,5.2261,89500.0
2014-02-18 10:30:00,5.71,5.72,5.69,5.72,51000.0,5.217,5.2261,5.1987,5.2261,51000.0
2014-02-18 11:00:00,5.73,5.76,5.72,5.76,120500.0,5.2353,5.2627,5.2261,5.2627,120500.0
2014-02-18 11:30:00,5.76,5.77,5.76,5.76,54000.0,5.2627,5.2718,5.2627,5.2627,54000.0
2014-02-18 12:00:00,5.76,5.77,5.75,5.77,26500.0,5.2627,5.2718,5.2536,5.2718,26500.0
2014-02-18 12:30:00,5.77,5.77,5.76,5.76,24500.0,5.2718,5.2718,5.2627,5.2627,24500.0
2014-02-18 13:00:00,5.76,5.77,5.75,5.75,41000.0,5.2627,5.2718,5.2536,5.2536,41000.0
2014-02-18 13:30:00,5.75,5.75,5.73,5.73,53500.0,5.2536,5.2536,5.2353,5.2353,53500.0
2014-02-18 14:00:00,5.74,5.75,5.73,5.75,130000.0,5.2444,5.2536,5.2353,5.2536,130000.0
2014-02-18 14:30:00,5.75,5.76,5.74,5.76,113500.0,5.2536,5.2627,5.2444,5.2627,113500.0
2014-02-18 15:00:00,5.75,5.77,5.75,5.77,76500.0,5.2536,5.2718,5.2536,5.2718,76500.0
2014-02-18 15:30:00,5.77,5.8,5.77,5.79,316000.0,5.2718,5.2992,5.2718,5.2901,316000.0
2014-02-19 09:30:00,5.78,5.81,5.77,5.8,60500.0,5.281,5.3084,5.2718,5.2992,60500.0
2014-02-19 10:00:00,5.8,5.8,5.78,5.8,58000.0,5.2992,5.2992,5.281,5.2992,58000.0
2014-02-19 10:30:00,5.8,5.8,5.77,5.78,32000.0,5.2992,5.2992,5.2718,5.281,32000.0
2014-02-19 11:00:00,5.78,5.8,5.78,5.8,63000.0,5.281,5.2992,5.281,5.2992,63000.0
2014-02-19 11:30:00,5.8,5.81,5.77,5.77,70500.0,5.2992,5.3084,5.2718,5.2718,70500.0
2014-02-19 12:00:00,5.77,5.77,5.76,5.76,56500.0,5.2718,5.2718,5.2627,5.2627,56500.0
2014-02-19 12:30:00,5.76,5.77,5.76,5.77,53000.0,5.2627,5.2718,5.2627,5.2718,53000.0
2014-02-19 13:00:00,5.76,5.8,5.76,5.79,63500.0,5.2627,5.2992,5.2627,5.2901,63500.0
2014-02-19 13:30:00,5.79,5.79,5.77,5.78,39500.0,5.2901,5.2901,5.2718,5.281,39500.0
2014-02-19 14:00:00,5.78,5.79,5.76,5.77,59500.0,5.281,5.2901,5.2627,5.2718,59500.0
2014-02-19 14:30:00,5.77,5.78,5.76,5.77,69000.0,5.2718,5.281,5.2627,5.2718,69000.0
2014-02-19 15:00:00,5.77,5.77,5.76,5.76,170500.0,5.2718,5.2718,5.2627,5.2627,170500.0
2014-02-19 15:30:00,5.76,5.76,5.73,5.73,207500.0,5.2627,5.2627,5.2353,5.2353,207500.0
2014-02-20 09:30:00,5.73,5.73,5.7,5.7,20500.0,5.2353,5.2353,5.2079,5.2079,20500.0
2014-02-20 10:00:00,5.7,5.71,5.68,5.71,60000.0,5.2079,5.217,5.1896,5.217,60000.0
2014-02-20 10:30:00,5.71,5.76,5.68,5.68,707500.0,5.217,5.2627,5.1896,5.1896,707500.0
2014-02-20 11:00:00,5.68,5.72,5.68,5.71,31500.0,5.1896,5.2261,5.1896,5.217,31500.0
2014-02-20 11:30:00,5.71,5.73,5.71,5.72,39500.0,5.217,5.2353,5.217,5.2261,39500.0
2014-02-20 12:00:00,5.72,5.73,5.71,5.73,27500.0,5.2261,5.2353,5.217,5.2353,27500.0
2014-02-20 12:30:00,5.73,5.74,5.73,5.74,35500.0,5.2353,5.2444,5.2353,5.2444,35500.0
2014-02-20 13:00:00,5.74,5.76,5.74,5.75,530500.0,5.2444,5.2627,5.2444,5.2536,530500.0
2014-02-20 13:30:00,5.76,5.76,5.74,5.76,42500.0,5.2627,5.2627,5.2444,5.2627,42500.0
2014-02-20 14:00:00,5.76,5.76,5.74,5.75,52500.0,5.2627,5.2627,5.2444,5.2536,52500.0
2014-02-20 14:30:00,5.75,5.76,5.75,5.75,32000.0,5.2536,5.2627,5.2536,5.2536,32000.0
2014-02-20 15:00:00,5.75,5.76,5.75,5.76,71500.0,5.2536,5.2627,5.2536,5.2627,71500.0
2014-02-20 15:30:00,5.76,5.76,5.74,5.75,163500.0,5.2627,5.2627,5.2444,5.2536,163500.0
2014-02-21 09:30:00,5.78,5.78,5.7,5.71,171000.0,5.281,5.281,5.2079,5.217,171000.0
2014-02-21 10:00:00,5.71,5.71,5.69,5.69,51500.0,5.217,5.217,5.1987,5.1987,51500.0
2014-02-21 10:30:00,5.69,5.73,5.69,5.71,51500.0,5.1987,5.2353,5.1987,5.217,51500.0
2014-02-21 11:00:00,5.71,5.74,5.7,5.71,197000.0,5.217,5.2444,5.2079,5.217,197000.0
2014-02-21 11:30:00,5.7,5.71,5.69,5.69,59000.0,5.2079,5.217,5.1987,5.1987,59000.0
2014-02-21 12:00:00,5.69,5.69,5.67,5.68,136000.0,5.1987,5.1987,5.1805,5.1896,136000.0
2014-02-21 12:30:00,5.68,5.69,5.67,5.68,67500.0,5.1896,5.1987,5.1805,5.1896,67500.0
2014-02-21 13:00:00,5.67,5.68,5.65,5.65,114000.0,5.1805,5.1896,5.1622,5.1622,114000.0
2014-02-21 13:30:00,5.65,5.66,5.65,5.65,33000.0,5.1622,5.1713,5.1622,5.1622,33000.0
2014-02-21 14:00:00,5.65,5.66,5.64,5.65,49500.0,5.1622,5.1713,5.1531,5.1622,49500.0
2014-02-21 14:30:00,5.65,5.67,5.64,5.67,114500.0,5.1622,5.1805,5.1531,5.1805,114500.0
2014-02-21 15:00:00,5.67,5.68,5.65,5.65,208500.0,5.1805,5.1896,5.1622,5.1622,208500.0
2014-02-21 15:30:00,5.65,5.66,5.63,5.64,611500.0,5.1622,5.1713,5.1439,5.1531,611500.0
2014-02-24 09:30:00,5.63,5.69,5.62,5.68,36000.0,5.1439,5.1987,5.1348,5.1896,36000.0
2014-02-24 10:00:00,5.68,5.68,5.67,5.68,43000.0,5.1896,5.1896,5.1805,5.1896,43000.0
2014-02-24 10:30:00,5.69,5.7,5.67,5.67,116000.0,5.1987,5.2079,5.1805,5.1805,116000.0
2014-02-24 11:00:00,5.68,5.71,5.68,5.69,357500.0,5.1896,5.217,5.1896,5.1987,357500.0
2014-02-24 11:30:00,5.7,5.73,5.7,5.71,151500.0,5.2079,5.2353,5.2079,5.217,151500.0
2014-02-24 12:00:00,5.71,5.71,5.7,5.71,50500.0,5.217,5.217,5.2079,5.217,50500.0
2014-02-24 12:30:00,5.71,5.71,5.69,5.71,87000.0,5.217,5.217,5.1987,5.217,87000.0
2014-02-24 13:00:00,5.71,5.73,5.71,5.72,300500.0,5.217,5.2353,5.217,5.2261,300500.0
2014-02-24 13:30:00,5.72,5.73,5.71,5.72,44500.0,5.2261,5.2353,5.217,5.2261,44500.0
2014-02-24 14:00:00,5.72,5.72,5.7,5.7,54000.0,5.2261,5.2261,5.2079,5.2079,54000.0
2014-02-24 14:30:00,5.7,5.71,5.7,5.7,45000.0,5.2079,5.217,5.2079,5.2079,45000.0
2014-02-24 15:00:00,5.7,5.71,5.69,5.7,60000.0,5.2079,5.217,5.1987,5.2079,60000.0
2014-02-24 15:30:00,5.7,5.71,5.7,5.7,145500.0,5.2079,5.217,5.2079,5.2079,145500.0
2014-02-25 09:30:00,5.71,5.75,5.66,5.69,73500.0,5.217,5.2536,5.1713,5.1987,73500.0
2014-02-25 10:00:00,5.7,5.72,5.65,5.65,367000.0,5.2079,5.2261,5.1622,5.1622,367000.0
2014-02-25 10:30:00,5.66,5.71,5.65,5.71,31000.0,5.1713,5.217,5.1622,5.217,31000.0
2014-02-25 11:00:00,5.71,5.72,5.69,5.71,53500.0,5.217,5.2261,5.1987,5.217,53500.0
2014-02-25 11:30:00,5.71,5.72,5.7,5.7,32000.0,5.217,5.2261,5.2079,5.2079,32000.0
2014-02-25 12:00:00,5.7,5.7,5.67,5.67,12500.0,5.2079,5.2079,5.1805,5.1805,12500.0
2014-02-25 12:30:00,5.66,5.7,5.66,5.69,32500.0,5.1713,5.2079,5.1713,5.1987,32500.0
2014-02-25 13:00:00,5.69,5.71,5.69,5.71,175000.0,5.1987,5.217,5.1987,5.217,175000.0
2014-02-25 13:30:00,5.71,5.71,5.7,5.71,18500.0,5.217,5.217,5.2079,5.217,18500.0
2014-02-25 14:00:00,5.71,5.71,5.68,5.69,26500.0,5.217,5.217,5.1896,5.1987,26500.0
2014-02-25 14:30:00,5.69,5.7,5.68,5.69,29500.0,5.1987,5.2079,5.1896,5.1987,29500.0
2014-02-25 15:00:00,5.69,5.69,5.68,5.68,67500.0,5.1987,5.1987,5.1896,5.1896,67500.0
2014-02-25 15:30:00,5.68,5.71,5.68,5.71,198000.0,5.1896,5.217,5.1896,5.217,198000.0
2014-02-26 09:30:00,5.73,5.73,5.66,5.71,135500.0,5.2353,5.2353,5.1713,5.217,135500.0
2014-02-26 10:00:00,5.71,5.73,5.69,5.72,60500.0,5.217,5.2353,5.1987,5.2261,60500.0
2014-02-26 10:30:00,5.72,5.74,5.71,5.73,142000.0,5.2261,5.2444,5.217,5.2353,142000.0
2014-02-26 11:00:00,5.73,5.77,5.73,5.76,70000.0,5.2353,5.2718,5.2353,5.2627,70000.0
2014-02-26 11:30:00,5.76,5.78,5.74,5.77,164000.0,5.2627,5.281,5.2444,5.2718,164000.0
2014-02-26 12:00:00,5.77,5.79,5.77,5.78,70000.0,5.2718,5.2901,5.2718,5.281,70000.0
2014-02-26 12:30:00,5.79,5.79,5.76,5.76,141000.0,5.2901,5.2901,5.2627,5.2627,141000.0
2014-02-26 13:00:00,5.76,5.78,5.75,5.78,44000.0,5.2627,5.281,5.2536,5.281,44000.0
2014-02-26 13:30:00,5.77,5.79,5.77,5.78,36500.0,5.2718,5.2901,5.2718,5.281,36500.0
2014-02-26 14:00:00,5.77,5.78,5.75,5.75,42500.0,5.2718,5.281,5.2536,5.2536,42500.0
2014-02-26 14:30:00,5.74,5.77,5.73,5.76,61000.0,5.2444,5.2718,5.2353,5.2627,61000.0
2014-02-26 15:00:00,5.76,5.76,5.73,5.75,63500.0,5.2627,5.2627,5.2353,5.2536,63500.0
2014-02-26 15:30:00,5.75,5.76,5.73,5.76,210500.0,5.2536,5.2627,5.2353,5.2627,210500.0
2014-02-27 09:30:00,5.75,5.78,5.7,5.75,51500.0,5.2536,5.281,5.2079,5.2536,51500.0
2014-02-27 10:00:00,5.76,5.76,5.74,5.74,66500.0,5.2627,5.2627,5.2444,5.2444,66500.0
2014-02-27 10:30:00,5.75,5.76,5.74,5.76,63000.0,5.2536,5.2627,5.2444,5.2627,63000.0
2014-02-27 11:00:00,5.76,5.79,5.75,5.78,31000.0,5.2627,5.2901,5.2536,5.281,31000.0
2014-02-27 11:30:00,5.77,5.78,5.75,5.75,36000.0,5.2718,5.281,5.2536,5.2536,36000.0
2014-02-27 12:00:00,5.74,5.77,5.74,5.76,152500.0,5.2444,5.2718,5.2444,5.2627,152500.0
2014-02-27 12:30:00,5.75,5.77,5.75,5.76,26500.0,5.2536,5.2718,5.2536,5.2627,26500.0
2014-02-27 13:00:00,5.77,5.77,5.75,5.76,54000.0,5.2718,5.2718,5.2536,5.2627,54000.0
2014-02-27 13:30:00,5.76,5.77,5.75,5.76,14500.0,5.2627,5.2718,5.2536,5.2627,14500.0
2014-02-27 14:00:00,5.76,5.77,5.75,5.75,59000.0,5.2627,5.2718,5.2536,5.2536,59000.0
2014-02-27 14:30:00,5.75,5.76,5.74,5.75,29000.0,5.2536,5.2627,5.2444,5.2536,29000.0
2014-02-27 15:00:00,5.75,5.76,5.75,5.76,71000.0,5.2536,5.2627,5.2536,5.2627,71000.0
2014-02-27 15:30:00,5.76,5.76,5.75,5.76,161500.0,5.2627,5.2627,5.2536,5.2627,161500.0
2014-02-28 09:30:00,5.77,5.77,5.72,5.74,60500.0,5.2718,5.2718,5.2261,5.2444,60500.0
2014-02-28 10:00:00,5.75,5.78,5.75,5.76,117000.0,5.2536,5.281,5.2536,5.2627,117000.0
2014-02-28 10:30:00,5.76,5.79,5.76,5.78,49500.0,5.2627,5.2901,5.2627,5.281,49500.0
2014-02-28 11:00:00,5.78,5.8,5.76,5.79,451000.0,5.281,5.2992,5.2627,5.2901,451000.0
2014-02-28 11:30:00,5.78,5.8,5.78,5.79,319500.0,5.281,5.2992,5.281,5.2901,319500.0
2014-02-28 12:00:00,5.79,5.79,5.78,5.79,293500.0,5.2901,5.2901,5.281,5.2901,293500.0
2014-02-28 12:30:00,5.78,5.8,5.78,5.8,50500.0,5.281,5.2992,5.281,5.2992,50500.0
2014-02-28 13:00:00,5.8,5.81,5.79,5.8,36500.0,5.2992,5.3084,5.2901,5.2992,36500.0
2014-02-28 13:30:00,5.81,5.82,5.81,5.81,48500.0,5.3084,5.3175,5.3084,5.3084,48500.0
2014-02-28 14:00:00,5.82,5.82,5.8,5.82,35000.0,5.3175,5.3175,5.2992,5.3175,35000.0
2014-02-28 14:30:00,5.82,5.83,5.8,5.81,75000.0,5.3175,5.3266,5.2992,5.3084,75000.0
2014-02-28 15:00:00,5.81,5.81,5.75,5.79,61000.0,5.3084,5.3084,5.2536,5.2901,61000.0
2014-02-28 15:30:00,5.79,5.8,5.77,5.78,242000.0,5.2901,5.2992,5.2718,5.281,242000.0
2014-03-03 09:30:00,5.75,5.77,5.71,5.72,63000.0,5.2536,5.2718,5.217,5.2261,63000.0
2014-03-03 10:00:00,5.73,5.76,5.72,5.76,58000.0,5.2353,5.2627,5.2261,5.2627,58000.0
2014-03-03 10:30:00,5.75,5.76,5.74,5.75,212500.0,5.2536,5.2627,5.2444,5.2536,212500.0
2014-03-03 11:00:00,5.75,5.77,5.74,5.76,153500.0,5.2536,5.2718,5.2444,5.2627,153500.0
2014-03-03 11:30:00,5.76,5.78,5.75,5.77,94500.0,5.2627,5.281,5.2536,5.2718,94500.0
2014-03-03 12:00:00,5.76,5.79,5.76,5.78,103500.0,5.2627,5.2901,5.2627,5.281,103500.0
2014-03-03 12:30:00,5.79,5.79,5.78,5.79,35500.0,5.2901,5.2901,5.281,5.2901,35500.0
2014-03-03 13:00:00,5.8,5.82,5.8,5.81,50500.0,5.2992,5.3175,5.2992,5.3084,50500.0
2014-03-03 13:30:00,5.81,5.83,5.8,5.83,77500.0,5.3084,5.3266,5.2992,5.3266,77500.0
2014-03-03 14:00:00,5.83,5.83,5.82,5.82,47500.0,5.3266,5.3266,5.3175,5.3175,47500.0
2014-03-03 14:30:00,5.82,5.84,5.81,5.83,83500.0,5.3175,5.3358,5.3084,5.3266,83500.0
2014-03-03 15:00:00,5.83,5.84,5.8,5.81,95000.0,5.3266,5.3358,5.2992,5.3084,95000.0
2014-03-03 15:30:00,5.81,5.83,5.76,5.78,503500.0,5.3084,5.3266,5.2627,5.281,503500.0
2014-03-04 09:30:00,5.84,6.0,5.8,6.0,172500.0,5.3358,5.482,5.2992,5.482,172500.0
2014-03-04 10:00:00,6.0,6.02,5.95,6.02,203500.0,5.482,5.5002,5.4363,5.5002,203500.0
2014-03-04 10:30:00,6.01,6.05,6.01,6.04,203000.0,5.4911,5.5277,5.4911,5.5185,203000.0
2014-03-04 11:00:00,6.04,6.05,6.01,6.02,95000.0,5.5185,5.5277,5.4911,5.5002,95000.0
2014-03-04 11:30:00,6.01,6.05,6.01,6.04,124000.0,5.4911,5.5277,5.4911,5.5185,124000.0
2014-03-04 12:00:00,6.04,6.04,6.01,6.04,125000.0,5.5185,5.5185,5.4911,5.5185,125000.0
2014-03-04 12:30:00,6.03,6.04,6.02,6.03,55000.0,5.5094,5.5185,5.5002,5.5094,55000.0
2014-03-04 13:00:00,6.03,6.04,6.02,6.03,74000.0,5.5094,5.5185,5.5002,5.5094,74000.0
2014-03-04 13:30:00,6.03,6.04,6.01,6.02,53000.0,5.5094,5.5185,5.4911,5.5002,53000.0
2014-03-04 14:00:00,6.02,6.03,6.02,6.02,96000.0,5.5002,5.5094,5.5002,5.5002,96000.0
2014-03-04 14:30:00,6.03,6.04,6.02,6.04,93000.0,5.5094,5.5185,5.5002,5.5185,93000.0
2014-03-04 15:00:00,6.04,6.06,6.03,6.06,194500.0,5.5185,5.5368,5.5094,5.5368,194500.0
2014-03-04 15:30:00,6.06,6.07,6.05,6.07,626500.0,5.5368,5.5459,5.5277,5.5459,626500.0
2014-03-05 09:30:00,6.05,6.1,5.99,6.01,144000.0,5.5277,5.5733,5.4728,5.4911,144000.0
2014-03-05 10:00:00,6.02,6.05,6.01,6.04,51000.0,5.5002,5.5277,5.4911,5.5185,51000.0
2014-03-05 10:30:00,6.04,6.05,6.02,6.03,60000.0,5.5185,5.5277,5.5002,5.5094,60000.0
2014-03-05 11:00:00,6.03,6.05,6.03,6.04,35500.0,5.5094,5.5277,5.5094,5.5185,35500.0
2014-03-05 11:30:00,6.03,6.04,6.02,6.02,135500.0,5.5094,5.5185,5.5002,5.5002,135500.0
2014-03-05 12:00:00,6.03,6.04,6.02,6.03,164000.0,5.5094,5.5185,5.5002,5.5094,164000.0
2014-03-05 12:30:00,6.03,6.05,6.02,6.03,46500.0,5.5094,5.5277,5.5002,5.5094,46500.0
2014-03-05 13:00:00,6.03,6.04,6.02,6.03,45000.0,5.5094,5.5185,5.5002,5.5094,45000.0
2014-03-05 13:30:00,6.03,6.03,6.02,6.03,74500.0,5.5094,5.5094,5.5002,5.5094,74500.0
2014-03-05 14:00:00,6.03,6.04,6.03,6.03,39500.0,5.5094,5.5185,5.5094,5.5094,39500.0
2014-03-05 14:30:00,6.03,6.04,6.02,6.03,58500.0,5.5094,5.5185,5.5002,5.5094,58500.0
2014-03-05 15:00:00,6.03,6.04,6.02,6.03,125500.0,5.5094,5.5185,5.5002,5.5094,125500.0
2014-03-05 15:30:00,6.03,6.04,6.02,6.04,401000.0,5.5094,5.5185,5.5002,5.5185,401000.0
2014-03-06 09:30:00,6.02,6.14,6.01,6.08,169000.0,5.5002,5.6099,5.4911,5.5551,169000.0
2014-03-06 10:00:00,6.08,6.09,6.05,6.07,41500.0,5.5551,5.5642,5.5277,5.5459,41500.0
2014-03-06 10:30:00,6.07,6.08,6.05,6.07,41000.0,5.5459,5.5551,5.5277,5.5459,41000.0
2014-03-06 11:00:00,6.07,6.09,6.05,6.06,32000.0,5.5459,5.5642,5.5277,5.5368,32000.0
2014-03-06 11:30:00,6.06,6.08,6.05,6.07,71000.0,5.5368,5.5551,5.5277,5.5459,71000.0
2014-03-06 12:00:00,6.07,6.09,6.07,6.09,16000.0,5.5459,5.5642,5.5459,5.5642,16000.0
2014-03-06 12:30:00,6.09,6.09,6.08,6.09,34500.0,5.5642,5.5642,5.5551,5.5642,34500.0
2014-03-06 13:00:00,6.09,6.11,6.08,6.08,50000.0,5.5642,5.5825,5.5551,5.5551,50000.0
2014-03-06 13:30:00,6.09,6.09,6.08,6.08,42500.0,5.5642,5.5642,5.5551,5.5551,42500.0
2014-03-06 14:00:00,6.09,6.09,6.07,6.08,42500.0,5.5642,5.5642,5.5459,5.5551,42500.0
2014-03-06 14:30:00,6.08,6.08,6.07,6.07,53000.0,5.5551,5.5551,5.5459,5.5459,53000.0
2014-03-06 15:00:00,6.07,6.07,6.06,6.06,75500.0,5.5459,5.5459,5.5368,5.5368,75500.0
2014-03-06 15:30:00,6.06,6.08,6.06,6.08,159000.0,5.5368,5.5551,5.5368,5.5551,159000.0
2014-03-07 09:30:00,6.09,6.09,6.05,6.09,78000.0,5.5642,5.5642,5.5277,5.5642,78000.0
2014-03-07 10:00:00,6.08,6.08,6.06,6.07,32500.0,5.5551,5.5551,5.5368,5.5459,32500.0
2014-03-07 10:30:00,6.07,6.08,6.05,6.05,40500.0,5.5459,5.5551,5.5277,5.5277,40500.0
2014-03-07 11:00:00,6.06,6.06,6.02,6.05,19000.0,5.5368,5.5368,5.5002,5.5277,19000.0
2014-03-07 11:30:00,6.05,6.07,6.02,6.05,102500.0,5.5277,5.5459,5.5002,5.5277,102500.0
2014-03-07 12:00:00,6.06,6.09,6.05,6.09,25000.0,5.5368,5.5642,5.5277,5.5642,25000.0
2014-03-07 12:30:00,6.09,6.09,6.07,6.07,17000.0,5.5642,5.5642,5.5459,5.5459,17000.0
2014-03-07 13:00:00,6.05,6.08,6.05,6.07,33000.0,5.5277,5.5551,5.5277,5.5459,33000.0
2014-03-07 13:30:00,6.07,6.09,6.06,6.09,17000.0,5.5459,5.5642,5.5368,5.5642,17000.0
2014-03-07 14:00:00,6.08,6.09,6.06,6.08,32000.0,5.5551,5.5642,5.5368,5.5551,32000.0
2014-03-07 14:30:00,6.08,6.1,6.07,6.1,45000.0,5.5551,5.5733,5.5459,5.5733,45000.0
2014-03-07 15:00:00,6.09,6.1,6.07,6.08,21500.0,5.5642,5.5733,5.5459,5.5551,21500.0
2014-03-07 15:30:00,6.08,6.08,6.06,6.07,125000.0,5.5551,5.5551,5.5368,5.5459,125000.0
2014-03-10 09:30:00,6.03,6.07,6.0,6.03,69500.0,5.5094,5.5459,5.482,5.5094,69500.0
2014-03-10 10:00:00,6.04,6.04,6.0,6.01,26000.0,5.5185,5.5185,5.482,5.4911,26000.0
2014-03-10 10:30:00,6.01,6.01,6.0,6.0,34000.0,5.4911,5.4911,5.482,5.482,34000.0
2014-03-10 11:00:00,6.0,6.05,5.99,6.05,30500.0,5.482,5.5277,5.4728,5.5277,30500.0
2014-03-10 11:30:00,6.05,6.06,6.02,6.02,48500.0,5.5277,5.5368,5.5002,5.5002,48500.0
2014-03-10 12:00:00,6.03,6.07,6.02,6.05,85500.0,5.5094,5.5459,5.5002,5.5277,85500.0
2014-03-10 12:30:00,6.05,6.07,6.05,6.07,19000.0,5.5277,5.5459,5.5277,5.5459,19000.0
2014-03-10 13:00:00,6.07,6.08,6.06,6.07,35500.0,5.5459,5.5551,5.5368,5.5459,35500.0
2014-03-10 13:30:00,6.07,6.07,6.03,6.03,36500.0,5.5459,5.5459,5.5094,5.5094,36500.0
2014-03-10 14:00:00,6.03,6.04,6.02,6.04,23000.0,5.5094,5.5185,5.5002,5.5185,23000.0
2014-03-10 14:30:00,6.04,6.05,6.03,6.05,60000.0,5.5185,5.5277,5.5094,5.5277,60000.0
2014-03-10 15:00:00,6.05,6.05,6.02,6.04,54000.0,5.5277,5.5277,5.5002,5.5185,54000.0
2014-03-10 15:30:00,6.04,6.06,6.04,6.05,136500.0,5.5185,5.5368,5.5185,5.5277,136500.0
2014-03-11 09:30:00,6.03,6.07,6.03,6.05,85500.0,5.5094,5.5459,5.5094,5.5277,85500.0
2014-03-11 10:00:00,6.05,6.09,6.05,6.08,143500.0,5.5277,5.5642,5.5277,5.5551,143500.0
2014-03-11 10:30:00,6.08,6.13,6.08,6.13,75000.0,5.5551,5.6007,5.5551,5.6007,75000.0
2014-03-11 11:00:00,6.13,6.14,6.09,6.13,81000.0,5.6007,5.6099,5.5642,5.6007,81000.0
2014-03-11 11:30:00,6.13,6.16,6.09,6.11,216500.0,5.6007,5.6282,5.5642,5.5825,216500.0
2014-03-11 12:00:00,6.12,6.13,6.11,6.12,150500.0,5.5916,5.6007,5.5825,5.5916,150500.0
2014-03-11 12:30:00,6.12,6.15,6.12,6.12,119000.0,5.5916,5.619,5.5916,5.5916,119000.0
2014-03-11 13:00:00,6.12,6.14,6.11,6.13,92500.0,5.5916,5.6099,5.5825,5.6007,92500.0
2014-03-11 13:30:00,6.13,6.15,6.13,6.13,82500.0,5.6007,5.619,5.6007,5.6007,82500.0
2014-03-11 14:00:00,6.13,6.15,6.1,6.11,95000.0,5.6007,5.619,5.5733,5.5825,95000.0
2014-03-11 14:30:00,6.1,6.13,6.09,6.11,137000.0,5.5733,5.6007,5.5642,5.5825,137000.0
2014-03-11 15:00:00,6.11,6.15,6.1,6.15,179500.0,5.5825,5.619,5.5733,5.619,179500.0
2014-03-11 15:30:00,6.15,6.18,6.14,6.18,686500.0,5.619,5.6464,5.6099,5.6464,686500.0
2014-03-12 09:30:00,6.15,6.18,6.08,6.13,87500.0,5.619,5.6464,5.5551,5.6007,87500.0
2014-03-12 10:00:00,6.13,6.13,6.08,6.08,192000.0,5.6007,5.6007,5.5551,5.5551,192000.0
2014-03-12 10:30:00,6.08,6.09,6.05,6.08,87000.0,5.5551,5.5642,5.5277,5.5551,87000.0
2014-03-12 11:00:00,6.08,6.08,6.05,6.06,73000.0,5.5551,5.5551,5.5277,5.5368,73000.0
2014-03-12 11:30:00,6.06,6.06,6.03,6.03,62500.0,5.5368,5.5368,5.5094,5.5094,62500.0
2014-03-12 12:00:00,6.03,6.04,6.0,6.0,111000.0,5.5094,5.5185,5.482,5.482,111000.0
2014-03-12 12:30:00,6.0,6.0,5.98,5.99,80000.0,5.482,5.482,5.4637,5.4728,80000.0
2014-03-12 13:00:00,5.99,5.99,5.97,5.97,74000.0,5.4728,5.4728,5.4546,5.4546,74000.0
2014-03-12 13:30:00,5.97,5.99,5.97,5.99,125000.0,5.4546,5.4728,5.4546,5.4728,125000.0
2014-03-12 14:00:00,6.0,6.01,6.0,6.0,69000.0,5.482,5.4911,5.482,5.482,69000.0
2014-03-12 14:30:00,6.0,6.01,5.99,5.99,84500.0,5.482,5.4911,5.4728,5.4728,84500.0
2014-03-12 15:00:00,5.99,6.0,5.99,6.0,119500.0,5.4728,5.482,5.4728,5.482,119500.0
2014-03-12 15:30:00,6.0,6.01,5.99,6.01,449500.0,5.482,5.4911,5.4728,5.4911,449500.0
2014-03-13 09:30:00,6.02,6.09,5.97,5.97,35000.0,5.5002,5.5642,5.4546,5.4546,35000.0
2014-03-13 10:00:00,5.97,5.98,5.95,5.96,40000.0,5.4546,5.4637,5.4363,5.4454,40000.0
2014-03-13 10:30:00,5.97,5.97,5.93,5.95,47000.0,5.4546,5.4546,5.418,5.4363,47000.0
2014-03-13 11:00:00,5.95,5.99,5.94,5.96,76000.0,5.4363,5.4728,5.4271,5.4454,76000.0
2014-03-13 11:30:00,5.95,6.0,5.95,6.0,104500.0,5.4363,5.482,5.4363,5.482,104500.0
2014-03-13 12:00:00,5.99,6.0,5.94,5.95,56500.0,5.4728,5.482,5.4271,5.4363,56500.0
2014-03-13 12:30:00,5.95,5.95,5.92,5.92,50000.0,5.4363,5.4363,5.4089,5.4089,50000.0
2014-03-13 13:00:00,5.92,5.95,5.91,5.95,38000.0,5.4089,5.4363,5.3997,5.4363,38000.0
2014-03-13 13:30:00,5.96,5.96,5.93,5.94,34000.0,5.4454,5.4454,5.418,5.4271,34000.0
2014-03-13 14:00:00,5.94,5.94,5.9,5.91,41500.0,5.4271,5.4271,5.3906,5.3997,41500.0
2014-03-13 14:30:00,5.92,5.93,5.91,5.91,61500.0,5.4089,5.418,5.3997,5.3997,61500.0
2014-03-13 15:00:00,5.91,5.91,5.87,5.89,48000.0,5.3997,5.3997,5.3632,5.3815,48000.0
2014-03-13 15:30:00,5.89,5.9,5.87,5.87,316000.0,5.3815,5.3906,5.3632,5.3632,316000.0
2014-03-14 09:30:00,5.84,5.92,5.84,5.88,32000.0,5.3358,5.4089,5.3358,5.3723,32000.0
2014-03-14 10:00:00,5.89,5.91,5.87,5.91,39000.0,5.3815,5.3997,5.3632,5.3997,39000.0
2014-03-14 10:30:00,5.91,5.93,5.89,5.89,38000.0,5.3997,5.418,5.3815,5.3815,38000.0
2014-03-14 11:00:00,5.89,5.91,5.88,5.88,37000.0,5.3815,5.3997,5.3723,5.3723,37000.0
2014-03-14 11:30:00,5.9,5.93,5.88,5.92,144000.0,5.3906,5.418,5.3723,5.4089,144000.0
2014-03-14 12:00:00,5.92,5.95,5.91,5.94,110500.0,5.4089,5.4363,5.3997,5.4271,110500.0
2014-03-14 12:30:00,5.94,5.96,5.94,5.96,30000.0,5.4271,5.4454,5.4271,5.4454,30000.0
2014-03-14 13:00:00,5.96,5.96,5.92,5.94,33500.0,5.4454,5.4454,5.4089,5.4271,33500.0
2014-03-14 13:30:00,5.94,5.96,5.93,5.96,80000.0,5.4271,5.4454,5.418,5.4454,80000.0
2014-03-14 14:00:00,5.96,5.97,5.95,5.97,36000.0,5.4454,5.4546,5.4363,5.4546,36000.0
2014-03-14 14:30:00,5.97,5.99,5.93,5.93,88000.0,5.4546,5.4728,5.418,5.418,88000.0
2014-03-14 15:00:00,5.93,5.94,5.91,5.92,50000.0,5.418,5.4271,5.3997,5.4089,50000.0
2014-03-14 15:30:00,5.92,5.94,5.91,5.93,139500.0,5.4089,5.4271,5.3997,5.418,139500.0
2014-03-17 09:30:00,5.94,6.02,5.94,6.0,51000.0,5.4271,5.5002,5.4271,5.482,51000.0
2014-03-17 10:00:00,6.0,6.01,5.98,5.99,64000.0,5.482,5.4911,5.4637,5.4728,64000.0
2014-03-17 10:30:00,5.99,5.99,5.93,5.93,34000.0,5.4728,5.4728,5.418,5.418,34000.0
2014-03-17 11:00:00,5.94,5.95,5.94,5.94,21500.0,5.4271,5.4363,5.4271,5.4271,21500.0
2014-03-17 11:30:00,5.94,5.96,5.92,5.96,44500.0,5.4271,5.4454,5.4089,5.4454,44500.0
2014-03-17 12:00:00,5.97,5.98,5.96,5.97,17500.0,5.4546,5.4637,5.4454,5.4546,17500.0
2014-03-17 12:30:00,5.97,5.98,5.94,5.95,31000.0,5.4546,5.4637,5.4271,5.4363,31000.0
2014-03-17 13:00:00,5.95,5.96,5.92,5.95,47500.0,5.4363,5.4454,5.4089,5.4363,47500.0
2014-03-17 13:30:00,5.94,5.95,5.93,5.93,67000.0,5.4271,5.4363,5.418,5.418,67000.0
2014-03-17 14:00:00,5.93,5.94,5.91,5.93,170000.0,5.418,5.4271,5.3997,5.418,170000.0
2014-03-17 14:30:00,5.93,5.94,5.92,5.92,88500.0,5.418,5.4271,5.4089,5.4089,88500.0
2014-03-17 15:00:00,5.92,5.93,5.91,5.92,55500.0,5.4089,5.418,5.3997,5.4089,55500.0
2014-03-17 15:30:00,5.92,5.92,5.89,5.89,245000.0,5.4089,5.4089,5.3815,5.3815,245000.0
2014-03-18 09:30:00,5.9,5.94,5.9,5.93,54000.0,5.3906,5.4271,5.3906,5.418,54000.0
2014-03-18 10:00:00,5.94,5.95,5.86,5.9,155000.0,5.4271,5.4363,5.3541,5.3906,155000.0
2014-03-18 10:30:00,5.91,5.93,5.9,5.9,25000.0,5.3997,5.418,5.3906,5.3906,25000.0
2014-03-18 11:00:00,5.9,5.91,5.85,5.89,217000.0,5.3906,5.3997,5.3449,5.3815,217000.0
2014-03-18 11:30:00,5.9,5.93,5.89,5.92,58500.0,5.3906,5.418,5.3815,5.4089,58500.0
2014-03-18 12:00:00,5.93,5.93,5.91,5.93,45000.0,5.418,5.418,5.3997,5.418,45000.0
2014-03-18 12:30:00,5.92,5.93,5.92,5.92,226500.0,5.4089,5.418,5.4089,5.4089,226500.0
2014-03-18 13:00:00,5.92,5.94,5.92,5.94,156500.0,5.4089,5.4271,5.4089,5.4271,156500.0
2014-03-18 13:30:00,5.94,5.97,5.94,5.97,57000.0,5.4271,5.4546,5.4271,5.4546,57000.0
2014-03-18 14:00:00,5.96,6.02,5.96,6.02,114000.0,5.4454,5.5002,5.4454,5.5002,114000.0
2014-03-18 14:30:00,6.02,6.04,6.02,6.03,113000.0,5.5002,5.5185,5.5002,5.5094,113000.0
2014-03-18 15:00:00,6.03,6.06,6.03,6.04,365000.0,5.5094,5.5368,5.5094,5.5185,365000.0
2014-03-18 15:30:00,6.04,6.09,6.04,6.09,420000.0,5.5185,5.5642,5.5185,5.5642,420000.0
2014-03-19 09:30:00,6.1,6.12,6.09,6.1,74000.0,5.5733,5.5916,5.5642,5.5733,74000.0
2014-03-19 10:00:00,6.1,6.1,6.05,6.1,99000.0,5.5733,5.5733,5.5277,5.5733,99000.0
2014-03-19 10:30:00,6.1,6.11,6.09,6.09,60000.0,5.5733,5.5825,5.5642,5.5642,60000.0
2014-03-19 11:00:00,6.09,6.1,6.09,6.1,22500.0,5.5642,5.5733,5.5642,5.5733,22500.0
2014-03-19 11:30:00,6.1,6.1,6.04,6.04,52500.0,5.5733,5.5733,5.5185,5.5185,52500.0
2014-03-19 12:00:00,6.05,6.07,6.04,6.05,68000.0,5.5277,5.5459,5.5185,5.5277,68000.0
2014-03-19 12:30:00,6.05,6.07,6.05,6.07,14500.0,5.5277,5.5459,5.5277,5.5459,14500.0
2014-03-19 13:00:00,6.07,6.08,6.05,6.05,97000.0,5.5459,5.5551,5.5277,5.5277,97000.0
2014-03-19 13:30:00,6.06,6.06,6.04,6.04,16000.0,5.5368,5.5368,5.5185,5.5185,16000.0
2014-03-19 14:00:00,6.04,6.04,6.01,6.04,24000.0,5.5185,5.5185,5.4911,5.5185,24000.0
2014-03-19 14:30:00,6.04,6.04,6.01,6.04,54500.0,5.5185,5.5185,5.4911,5.5185,54500.0
2014-03-19 15:00:00,6.04,6.04,5.97,5.98,62500.0,5.5185,5.5185,5.4546,5.4637,62500.0
2014-03-19 15:30:00,5.99,6.02,5.99,6.0,185500.0,5.4728,5.5002,5.4728,5.482,185500.0
2014-03-20 09:30:00,5.99,6.01,5.96,5.96,25500.0,5.4728,5.4911,5.4454,5.4454,25500.0
2014-03-20 10:00:00,5.96,6.01,5.95,6.0,33000.0,5.4454,5.4911,5.4363,5.482,33000.0
2014-03-20 10:30:00,5.99,6.0,5.99,6.0,37500.0,5.4728,5.482,5.4728,5.482,37500.0
2014-03-20 11:00:00,6.0,6.01,5.99,6.0,25000.0,5.482,5.4911,5.4728,5.482,25000.0
2014-03-20 11:30:00,6.0,6.01,5.99,5.99,19000.0,5.482,5.4911,5.4728,5.4728,19000.0
2014-03-20 12:00:00,6.0,6.0,5.98,6.0,21500.0,5.482,5.482,5.4637,5.482,21500.0
2014-03-20 12:30:00,6.01,6.01,5.98,5.99,26500.0,5.4911,5.4911,5.4637,5.4728,26500.0
2014-03-20 13:00:00,5.99,5.99,5.98,5.98,19500.0,5.4728,5.4728,5.4637,5.4637,19500.0
2014-03-20 13:30:00,5.98,5.99,5.97,5.98,22500.0,5.4637,5.4728,5.4546,5.4637,22500.0
2014-03-20 14:00:00,5.98,6.0,5.98,5.99,24500.0,5.4637,5.482,5.4637,5.4728,24500.0
2014-03-20 14:30:00,5.99,5.99,5.98,5.98,28000.0,5.4728,5.4728,5.4637,5.4637,28000.0
2014-03-20 15:00:00,5.98,5.99,5.97,5.97,34500.0,5.4637,5.4728,5.4546,5.4546,34500.0
2014-03-20 15:30:00,5.97,5.99,5.96,5.98,195500.0,5.4546,5.4728,5.4454,5.4637,195500.0
2014-03-21 09:30:00,5.98,5.99,5.96,5.99,336500.0,5.4637,5.4728,5.4454,5.4728,336500.0
2014-03-21 10:00:00,5.99,6.06,5.98,6.04,126500.0,5.4728,5.5368,5.4637,5.5185,126500.0
2014-03-21 10:30:00,6.04,6.05,6.02,6.02,106000.0,5.5185,5.5277,5.5002,5.5002,106000.0
2014-03-21 11:00:00,6.03,6.05,6.03,6.03,117000.0,5.5094,5.5277,5.5094,5.5094,117000.0
2014-03-21 11:30:00,6.03,6.05,6.03,6.04,50500.0,5.5094,5.5277,5.5094,5.5185,50500.0
2014-03-21 12:00:00,6.04,6.05,6.04,6.04,34500.0,5.5185,5.5277,5.5185,5.5185,34500.0
2014-03-21 12:30:00,6.05,6.05,6.03,6.03,18000.0,5.5277,5.5277,5.5094,5.5094,18000.0
2014-03-21 13:00:00,6.03,6.04,6.01,6.02,46000.0,5.5094,5.5185,5.4911,5.5002,46000.0
2014-03-21 13:30:00,6.02,6.02,6.01,6.01,43500.0,5.5002,5.5002,5.4911,5.4911,43500.0
2014-03-21 14:00:00,6.01,6.03,6.01,6.01,48000.0,5.4911,5.5094,5.4911,5.4911,48000.0
2014-03-21 14:30:00,6.01,6.03,6.01,6.02,47000.0,5.4911,5.5094,5.4911,5.5002,47000.0
2014-03-21 15:00:00,6.02,6.04,6.01,6.03,82000.0,5.5002,5.5185,5.4911,5.5094,82000.0
2014-03-21 15:30:00,6.03,6.03,6.0,6.03,520000.0,5.5094,5.5094,5.482,5.5094,520000.0
2014-03-24 09:30:00,6.01,6.06,5.97,5.97,116500.0,5.4911,5.5368,5.4546,5.4546,116500.0
2014-03-24 10:00:00,5.97,5.98,5.92,5.93,80500.0,5.4546,5.4637,5.4089,5.418,80500.0
2014-03-24 10:30:00,5.92,5.93,5.9,5.91,112500.0,5.4089,5.418,5.3906,5.3997,112500.0
2014-03-24 11:00:00,5.91,5.91,5.88,5.88,27500.0,5.3997,5.3997,5.3723,5.3723,27500.0
2014-03-24 11:30:00,5.88,5.88,5.87,5.87,36000.0,5.3723,5.3723,5.3632,5.3632,36000.0
2014-03-24 12:00:00,5.87,5.87,5.85,5.85,50500.0,5.3632,5.3632,5.3449,5.3449,50500.0
2014-03-24 12:30:00,5.85,5.88,5.84,5.88,45500.0,5.3449,5.3723,5.3358,5.3723,45500.0
2014-03-24 13:00:00,5.88,5.9,5.88,5.9,40000.0,5.3723,5.3906,5.3723,5.3906,40000.0
2014-03-24 13:30:00,5.9,5.91,5.88,5.88,178500.0,5.3906,5.3997,5.3723,5.3723,178500.0
2014-03-24 14:00:00,5.88,5.91,5.88,5.9,156000.0,5.3723,5.3997,5.3723,5.3906,156000.0
2014-03-24 14:30:00,5.9,5.92,5.89,5.91,70500.0,5.3906,5.4089,5.3815,5.3997,70500.0
2014-03-24 15:00:00,5.91,5.95,5.91,5.95,130500.0,5.3997,5.4363,5.3997,5.4363,130500.0
2014-03-24 15:30:00,5.95,5.95,5.92,5.92,346500.0,5.4363,5.4363,5.4089,5.4089,346500.0
2014-03-25 09:30:00,5.97,6.01,5.97,5.99,90000.0,5.4546,5.4911,5.4546,5.4728,90000.0
2014-03-25 10:00:00,5.99,6.02,5.98,6.0,56000.0,5.4728,5.5002,5.4637,5.482,56000.0
2014-03-25 10:30:00,6.0,6.0,5.97,5.97,17000.0,5.482,5.482,5.4546,5.4546,17000.0
2014-03-25 11:00:00,5.97,5.99,5.96,5.98,140500.0,5.4546,5.4728,5.4454,5.4637,140500.0
2014-03-25 11:30:00,5.98,5.98,5.94,5.95,53000.0,5.4637,5.4637,5.4271,5.4363,53000.0
2014-03-25 12:00:00,5.95,5.95,5.9,5.9,20000.0,5.4363,5.4363,5.3906,5.3906,20000.0
2014-03-25 12:30:00,5.91,5.94,5.91,5.92,25500.0,5.3997,5.4271,5.3997,5.4089,25500.0
2014-03-25 13:00:00,5.93,5.95,5.92,5.95,41000.0,5.418,5.4363,5.4089,5.4363,41000.0
2014-03-25 13:30:00,5.95,5.95,5.92,5.93,46000.0,5.4363,5.4363,5.4089,5.418,46000.0
2014-03-25 14:00:00,5.94,5.94,5.91,5.92,43000.0,5.4271,5.4271,5.3997,5.4089,43000.0
2014-03-25 14:30:00,5.92,5.93,5.91,5.93,12500.0,5.4089,5.418,5.3997,5.418,12500.0
2014-03-25 15:00:00,5.93,5.94,5.92,5.93,31000.0,5.418,5.4271,5.4089,5.418,31000.0
2014-03-25 15:30:00,5.93,5.93,5.92,5.93,161500.0,5.418,5.418,5.4089,5.418,161500.0
2014-03-26 09:30:00,5.95,5.97,5.89,5.9,44500.0,5.4363,5.4546,5.3815,5.3906,44500.0
2014-03-26 10:00:00,5.9,5.92,5.9,5.9,31000.0,5.3906,5.4089,5.3906,5.3906,31000.0
2014-03-26 10:30:00,5.89,5.9,5.86,5.88,41500.0,5.3815,5.3906,5.3541,5.3723,41500.0
2014-03-26 11:00:00,5.88,5.89,5.88,5.88,13000.0,5.3723,5.3815,5.3723,5.3723,13000.0
2014-03-26 11:30:00,5.88,5.88,5.84,5.85,78000.0,5.3723,5.3723,5.3358,5.3449,78000.0
2014-03-26 12:00:00,5.85,5.85,5.83,5.84,46000.0,5.3449,5.3449,5.3266,5.3358,46000.0
2014-03-26 12:30:00,5.84,5.86,5.84,5.85,30500.0,5.3358,5.3541,5.3358,5.3449,30500.0
2014-03-26 13:00:00,5.85,5.86,5.82,5.82,23000.0,5.3449,5.3541,5.3175,5.3175,23000.0
2014-03-26 13:30:00,5.82,5.82,5.78,5.81,103000.0,5.3175,5.3175,5.281,5.3084,103000.0
2014-03-26 14:00:00,5.8,5.81,5.76,5.79,111000.0,5.2992,5.3084,5.2627,5.2901,111000.0
2014-03-26 14:30:00,5.79,5.81,5.79,5.81,42500.0,5.2901,5.3084,5.2901,5.3084,42500.0
2014-03-26 15:00:00,5.82,5.82,5.77,5.77,71000.0,5.3175,5.3175,5.2718,5.2718,71000.0
2014-03-26 15:30:00,5.77,5.78,5.74,5.74,431500.0,5.2718,5.281,5.2444,5.2444,431500.0
2014-03-27 09:30:00,5.76,5.89,5.74,5.87,131500.0,5.2627,5.3815,5.2444,5.3632,131500.0
2014-03-27 10:00:00,5.86,5.87,5.83,5.84,67500.0,5.3541,5.3632,5.3266,5.3358,67500.0
2014-03-27 10:30:00,5.84,5.85,5.83,5.84,51500.0,5.3358,5.3449,5.3266,5.3358,51500.0
2014-03-27 11:00:00,5.83,5.84,5.8,5.83,51000.0,5.3266,5.3358,5.2992,5.3266,51000.0
2014-03-27 11:30:00,5.82,5.83,5.8,5.82,50500.0,5.3175,5.3266,5.2992,5.3175,50500.0
2014-03-27 12:00:00,5.83,5.85,5.82,5.84,79000.0,5.3266,5.3449,5.3175,5.3358,79000.0
2014-03-27 12:30:00,5.84,5.85,5.84,5.84,23500.0,5.3358,5.3449,5.3358,5.3358,23500.0
2014-03-27 13:00:00,5.84,5.86,5.84,5.84,41000.0,5.3358,5.3541,5.3358,5.3358,41000.0
2014-03-27 13:30:00,5.84,5.84,5.82,5.83,26500.0,5.3358,5.3358,5.3175,5.3266,26500.0
2014-03-27 14:00:00,5.82,5.82,5.8,5.81,42500.0,5.3175,5.3175,5.2992,5.3084,42500.0
2014-03-27 14:30:00,5.81,5.81,5.77,5.77,68500.0,5.3084,5.3084,5.2718,5.2718,68500.0
2014-03-27 15:00:00,5.78,5.8,5.76,5.79,83000.0,5.281,5.2992,5.2627,5.2901,83000.0
2014-03-27 15:30:00,5.8,5.82,5.79,5.81,345500.0,5.2992,5.3175,5.2901,5.3084,345500.0
2014-03-28 09:30:00,5.8,5.88,5.8,5.88,68500.0,5.2992,5.3723,5.2992,5.3723,68500.0
2014-03-28 10:00:00,5.88,5.92,5.88,5.9,125000.0,5.3723,5.4089,5.3723,5.3906,125000.0
2014-03-28 10:30:00,5.89,5.96,5.89,5.94,76000.0,5.3815,5.4454,5.3815,5.4271,76000.0
2014-03-28 11:00:00,5.94,5.95,5.9,5.9,50500.0,5.4271,5.4363,5.3906,5.3906,50500.0
2014-03-28 11:30:00,5.9,5.9,5.88,5.9,45500.0,5.3906,5.3906,5.3723,5.3906,45500.0
2014-03-28 12:00:00,5.9,5.92,5.89,5.9,90000.0,5.3906,5.4089,5.3815,5.3906,90000.0
2014-03-28 12:30:00,5.9,5.9,5.88,5.88,28500.0,5.3906,5.3906,5.3723,5.3723,28500.0
2014-03-28 13:00:00,5.87,5.88,5.85,5.88,58000.0,5.3632,5.3723,5.3449,5.3723,58000.0
2014-03-28 13:30:00,5.88,5.88,5.84,5.85,49000.0,5.3723,5.3723,5.3358,5.3449,49000.0
2014-03-28 14:00:00,5.85,5.85,5.81,5.84,48500.0,5.3449,5.3449,5.3084,5.3358,48500.0
2014-03-28 14:30:00,5.84,5.85,5.82,5.83,31000.0,5.3358,5.3449,5.3175,5.3266,31000.0
2014-03-28 15:00:00,5.83,5.83,5.81,5.81,36000.0,5.3266,5.3266,5.3084,5.3084,36000.0
2014-03-28 15:30:00,5.81,5.84,5.81,5.84,166500.0,5.3084,5.3358,5.3084,5.3358,166500.0
2014-03-31 09:30:00,5.88,5.88,5.85,5.88,99000.0,5.3723,5.3723,5.3449,5.3723,99000.0
2014-03-31 10:00:00,5.87,5.89,5.86,5.86,57000.0,5.3632,5.3815,5.3541,5.3541,57000.0
2014-03-31 10:30:00,5.86,5.87,5.86,5.86,43000.0,5.3541,5.3632,5.3541,5.3541,43000.0
2014-03-31 11:00:00,5.86,5.86,5.84,5.84,86500.0,5.3541,5.3541,5.3358,5.3358,86500.0
2014-03-31 11:30:00,5.85,5.88,5.83,5.87,39500.0,5.3449,5.3723,5.3266,5.3632,39500.0
2014-03-31 12:00:00,5.87,5.93,5.87,5.93,75500.0,5.3632,5.418,5.3632,5.418,75500.0
2014-03-31 12:30:00,5.93,5.93,5.92,5.93,57500.0,5.418,5.418,5.4089,5.418,57500.0
2014-03-31 13:00:00,5.93,5.93,5.91,5.93,41000.0,5.418,5.418,5.3997,5.418,41000.0
2014-03-31 13:30:00,5.93,5.93,5.89,5.89,56000.0,5.418,5.418,5.3815,5.3815,56000.0
2014-03-31 14:00:00,5.89,5.9,5.88,5.89,35500.0,5.3815,5.3906,5.3723,5.3815,35500.0
2014-03-31 14:30:00,5.89,5.92,5.89,5.9,81000.0,5.3815,5.4089,5.3815,5.3906,81000.0
2014-03-31 15:00:00,5.91,5.92,5.89,5.92,106500.0,5.3997,5.4089,5.3815,5.4089,106500.0
2014-03-31 15:30:00,5.92,5.92,5.9,5.92,344000.0,5.4089,5.4089,5.3906,5.4089,344000.0
2014-04-01 09:30:00,5.94,5.98,5.89,5.89,67500.0,5.4271,5.4637,5.3815,5.3815,67500.0
2014-04-01 10:00:00,5.9,5.93,5.89,5.91,81000.0,5.3906,5.418,5.3815,5.3997,81000.0
2014-04-01 10:30:00,5.92,5.92,5.89,5.89,48500.0,5.4089,5.4089,5.3815,5.3815,48500.0
2014-04-01 11:00:00,5.89,5.9,5.88,5.88,37500.0,5.3815,5.3906,5.3723,5.3723,37500.0
2014-04-01 11:30:00,5.88,5.89,5.88,5.88,55000.0,5.3723,5.3815,5.3723,5.3723,55000.0
2014-04-01 12:00:00,5.87,5.88,5.86,5.87,36000.0,5.3632,5.3723,5.3541,5.3632,36000.0
2014-04-01 12:30:00,5.87,5.9,5.87,5.9,35000.0,5.3632,5.3906,5.3632,5.3906,35000.0
2014-04-01 13:00:00,5.89,5.9,5.89,5.9,32000.0,5.3815,5.3906,5.3815,5.3906,32000.0
2014-04-01 13:30:00,5.9,5.9,5.88,5.89,61500.0,5.3906,5.3906,5.3723,5.3815,61500.0
2014-04-01 14:00:00,5.9,5.9,5.88,5.89,47500.0,5.3906,5.3906,5.3723,5.3815,47500.0
2014-04-01 14:30:00,5.89,5.89,5.87,5.88,86500.0,5.3815,5.3815,5.3632,5.3723,86500.0
2014-04-01 15:00:00,5.88,5.9,5.87,5.9,46500.0,5.3723,5.3906,5.3632,5.3906,46500.0
2014-04-01 15:30:00,5.9,5.92,5.88,5.9,522000.0,5.3906,5.4089,5.3723,5.3906,522000.0
2014-04-02 09:30:00,5.9,5.92,5.89,5.9,43000.0,5.3906,5.4089,5.3815,5.3906,43000.0
2014-04-02 10:00:00,5.9,5.91,5.9,5.91,31000.0,5.3906,5.3997,5.3906,5.3997,31000.0
2014-04-02 10:30:00,5.91,5.93,5.91,5.93,49000.0,5.3997,5.418,5.3997,5.418,49000.0
2014-04-02 11:00:00,5.93,5.95,5.93,5.94,64500.0,5.418,5.4363,5.418,5.4271,64500.0
2014-04-02 11:30:00,5.94,5.97,5.94,5.96,43500.0,5.4271,5.4546,5.4271,5.4454,43500.0
2014-04-02 12:00:00,5.96,5.97,5.95,5.97,26500.0,5.4454,5.4546,5.4363,5.4546,26500.0
2014-04-02 12:30:00,5.97,5.97,5.95,5.96,43500.0,5.4546,5.4546,5.4363,5.4454,43500.0
2014-04-02 13:00:00,5.97,5.97,5.96,5.97,39000.0,5.4546,5.4546,5.4454,5.4546,39000.0
2014-04-02 13:30:00,5.97,5.97,5.96,5.96,46500.0,5.4546,5.4546,5.4454,5.4454,46500.0
2014-04-02 14:00:00,5.96,5.97,5.95,5.95,30000.0,5.4454,5.4546,5.4363,5.4363,30000.0
2014-04-02 14:30:00,5.95,5.96,5.94,5.95,46500.0,5.4363,5.4454,5.4271,5.4363,46500.0
2014-04-02 15:00:00,5.95,5.96,5.94,5.96,71500.0,5.4363,5.4454,5.4271,5.4454,71500.0
2014-04-02 15:30:00,5.96,5.97,5.95,5.96,211500.0,5.4454,5.4546,5.4363,5.4454,211500.0
2014-04-03 09:30:00,5.96,5.99,5.94,5.95,53500.0,5.4454,5.4728,5.4271,5.4363,53500.0
2014-04-03 10:00:00,5.94,5.98,5.92,5.98,184500.0,5.4271,5.4637,5.4089,5.4637,184500.0
2014-04-03 10:30:00,5.98,5.99,5.97,5.99,77500.0,5.4637,5.4728,5.4546,5.4728,77500.0
2014-04-03 11:00:00,5.99,6.0,5.97,5.97,46500.0,5.4728,5.482,5.4546,5.4546,46500.0
2014-04-03 11:30:00,5.97,5.98,5.96,5.97,42500.0,5.4546,5.4637,5.4454,5.4546,42500.0
2014-04-03 12:00:00,5.96,5.98,5.95,5.96,151000.0,5.4454,5.4637,5.4363,5.4454,151000.0
2014-04-03 12:30:00,5.95,5.96,5.93,5.96,18500.0,5.4363,5.4454,5.418,5.4454,18500.0
2014-04-03 13:00:00,5.96,5.97,5.95,5.95,23000.0,5.4454,5.4546,5.4363,5.4363,23000.0
2014-04-03 13:30:00,5.96,5.97,5.94,5.95,37000.0,5.4454,5.4546,5.4271,5.4363,37000.0
2014-04-03 14:00:00,5.95,5.96,5.94,5.95,76000.0,5.4363,5.4454,5.4271,5.4363,76000.0
2014-04-03 14:30:00,5.95,5.96,5.94,5.96,163500.0,5.4363,5.4454,5.4271,5.4454,163500.0
2014-04-03 15:00:00,5.96,5.96,5.93,5.95,23000.0,5.4454,5.4454,5.418,5.4363,23000.0
2014-04-03 15:30:00,5.96,5.96,5.94,5.94,168000.0,5.4454,5.4454,5.4271,5.4271,168000.0
2014-04-04 09:30:00,5.96,5.97,5.92,5.96,33500.0,5.4454,5.4546,5.4089,5.4454,33500.0
2014-04-04 10:00:00,5.98,5.98,5.95,5.97,21000.0,5.4637,5.4637,5.4363,5.4546,21000.0
2014-04-04 10:30:00,5.97,5.99,5.96,5.98,60000.0,5.4546,5.4728,5.4454,5.4637,60000.0
2014-04-04 11:00:00,5.97,5.97,5.9,5.9,52000.0,5.4546,5.4546,5.3906,5.3906,52000.0
2014-04-04 11:30:00,5.92,5.93,5.83,5.85,61500.0,5.4089,5.418,5.3266,5.3449,61500.0
2014-04-04 12:00:00,5.84,5.86,5.8,5.84,71500.0,5.3358,5.3541,5.2992,5.3358,71500.0
2014-04-04 12:30:00,5.85,5.85,5.8,5.82,43000.0,5.3449,5.3449,5.2992,5.3175,43000.0
2014-04-04 13:00:00,5.82,5.84,5.78,5.8,50000.0,5.3175,5.3358,5.281,5.2992,50000.0
2014-04-04 13:30:00,5.79,5.81,5.78,5.81,43500.0,5.2901,5.3084,5.281,5.3084,43500.0
2014-04-04 14:00:00,5.8,5.82,5.77,5.78,35500.0,5.2992,5.3175,5.2718,5.281,35500.0
2014-04-04 14:30:00,5.79,5.84,5.77,5.84,94500.0,5.2901,5.3358,5.2718,5.3358,94500.0
2014-04-04 15:00:00,5.84,5.84,5.81,5.82,59000.0,5.3358,5.3358,5.3084,5.3175,59000.0
2014-04-04 15:30:00,5.82,5.82,5.79,5.81,201000.0,5.3175,5.3175,5.2901,5.3084,201000.0
2014-04-07 09:30:00,5.8,5.84,5.75,5.81,61500.0,5.2992,5.3358,5.2536,5.3084,61500.0
2014-04-07 10:00:00,5.81,5.82,5.76,5.81,86500.0,5.3084,5.3175,5.2627,5.3084,86500.0
2014-04-07 10:30:00,5.83,5.83,5.79,5.79,56000.0,5.3266,5.3266,5.2901,5.2901,56000.0
2014-04-07 11:00:00,5.8,5.81,5.77,5.77,77000.0,5.2992,5.3084,5.2718,5.2718,77000.0
2014-04-07 11:30:00,5.78,5.8,5.76,5.77,76500.0,5.281,5.2992,5.2627,5.2718,76500.0
2014-04-07 12:00:00,5.77,5.78,5.75,5.76,34500.0,5.2718,5.281,5.2536,5.2627,34500.0
2014-04-07 12:30:00,5.75,5.79,5.74,5.78,83500.0,5.2536,5.2901,5.2444,5.281,83500.0
2014-04-07 13:00:00,5.78,5.78,5.75,5.76,40500.0,5.281,5.281,5.2536,5.2627,40500.0
2014-04-07 13:30:00,5.76,5.77,5.74,5.76,70000.0,5.2627,5.2718,5.2444,5.2627,70000.0
2014-04-07 14:00:00,5.76,5.76,5.74,5.75,40500.0,5.2627,5.2627,5.2444,5.2536,40500.0
2014-04-07 14:30:00,5.75,5.78,5.75,5.78,58500.0,5.2536,5.281,5.2536,5.281,58500.0
2014-04-07 15:00:00,5.77,5.78,5.75,5.77,50500.0,5.2718,5.281,5.2536,5.2718,50500.0
2014-04-07 15:30:00,5.76,5.76,5.72,5.72,236500.0,5.2627,5.2627,5.2261,5.2261,236500.0
2014-04-08 09:30:00,5.75,5.79,5.68,5.72,59000.0,5.2536,5.2901,5.1896,5.2261,59000.0
2014-04-08 10:00:00,5.73,5.76,5.72,5.74,31500.0,5.2353,5.2627,5.2261,5.2444,31500.0
2014-04-08 10:30:00,5.74,5.8,5.74,5.8,265500.0,5.2444,5.2992,5.2444,5.2992,265500.0
2014-04-08 11:00:00,5.81,5.89,5.81,5.87,79500.0,5.3084,5.3815,5.3084,5.3632,79500.0
2014-04-08 11:30:00,5.87,5.88,5.85,5.87,46500.0,5.3632,5.3723,5.3449,5.3632,46500.0
2014-04-08 12:00:00,5.87,5.88,5.86,5.88,38000.0,5.3632,5.3723,5.3541,5.3723,38000.0
2014-04-08 12:30:00,5.87,5.88,5.85,5.86,20500.0,5.3632,5.3723,5.3449,5.3541,20500.0
2014-04-08 13:00:00,5.86,5.92,5.85,5.92,112000.0,5.3541,5.4089,5.3449,5.4089,112000.0
2014-04-08 13:30:00,5.92,5.92,5.88,5.92,83500.0,5.4089,5.4089,5.3723,5.4089,83500.0
2014-04-08 14:00:00,5.91,5.92,5.86,5.86,53500.0,5.3997,5.4089,5.3541,5.3541,53500.0
2014-04-08 14:30:00,5.87,5.87,5.84,5.85,25500.0,5.3632,5.3632,5.3358,5.3449,25500.0
2014-04-08 15:00:00,5.85,5.87,5.83,5.87,40000.0,5.3449,5.3632,5.3266,5.3632,40000.0
2014-04-08 15:30:00,5.87,5.88,5.83,5.84,171500.0,5.3632,5.3723,5.3266,5.3358,171500.0
2014-04-09 09:30:00,5.87,5.91,5.81,5.85,19000.0,5.3632,5.3997,5.3084,5.3449,19000.0
2014-04-09 10:00:00,5.84,5.86,5.81,5.86,290500.0,5.3358,5.3541,5.3084,5.3541,290500.0
2014-04-09 10:30:00,5.86,5.89,5.81,5.81,171500.0,5.3541,5.3815,5.3084,5.3084,171500.0
2014-04-09 11:00:00,5.81,5.84,5.81,5.83,372500.0,5.3084,5.3358,5.3084,5.3266,372500.0
2014-04-09 11:30:00,5.83,5.85,5.83,5.84,103000.0,5.3266,5.3449,5.3266,5.3358,103000.0
2014-04-09 12:00:00,5.85,5.9,5.84,5.9,96000.0,5.3449,5.3906,5.3358,5.3906,96000.0
2014-04-09 12:30:00,5.89,5.92,5.89,5.91,35000.0,5.3815,5.4089,5.3815,5.3997,35000.0
2014-04-09 13:00:00,5.91,5.93,5.91,5.92,18000.0,5.3997,5.418,5.3997,5.4089,18000.0
2014-04-09 13:30:00,5.92,5.92,5.91,5.92,24500.0,5.4089,5.4089,5.3997,5.4089,24500.0
2014-04-09 14:00:00,5.93,5.96,5.93,5.95,33500.0,5.418,5.4454,5.418,5.4363,33500.0
2014-04-09 14:30:00,5.95,5.98,5.93,5.94,114500.0,5.4363,5.4637,5.418,5.4271,114500.0
2014-04-09 15:00:00,5.92,5.98,5.92,5.95,89500.0,5.4089,5.4637,5.4089,5.4363,89500.0
2014-04-09 15:30:00,5.95,5.97,5.94,5.96,165500.0,5.4363,5.4546,5.4271,5.4454,165500.0
2014-04-10 09:30:00,5.93,5.98,5.88,5.94,109000.0,5.418,5.4637,5.3723,5.4271,109000.0
2014-04-10 10:00:00,5.93,5.96,5.91,5.96,88000.0,5.418,5.4454,5.3997,5.4454,88000.0
2014-04-10 10:30:00,5.96,5.96,5.87,5.87,41500.0,5.4454,5.4454,5.3632,5.3632,41500.0
2014-04-10 11:00:00,5.86,5.86,5.79,5.79,77000.0,5.3541,5.3541,5.2901,5.2901,77000.0
2014-04-10 11:30:00,5.81,5.83,5.78,5.79,48500.0,5.3084,5.3266,5.281,5.2901,48500.0
2014-04-10 12:00:00,5.79,5.8,5.75,5.77,62500.0,5.2901,5.2992,5.2536,5.2718,62500.0
2014-04-10 12:30:00,5.77,5.79,5.75,5.76,70000.0,5.2718,5.2901,5.2536,5.2627,70000.0
2014-04-10 13:00:00,5.76,5.8,5.73,5.76,44000.0,5.2627,5.2992,5.2353,5.2627,44000.0
2014-04-10 13:30:00,5.76,5.78,5.75,5.78,27500.0,5.2627,5.281,5.2536,5.281,27500.0
2014-04-10 14:00:00,5.77,5.78,5.76,5.76,52500.0,5.2718,5.281,5.2627,5.2627,52500.0
2014-04-10 14:30:00,5.76,5.78,5.73,5.76,49000.0,5.2627,5.281,5.2353,5.2627,49000.0
2014-04-10 15:00:00,5.76,5.77,5.72,5.76,112500.0,5.2627,5.2718,5.2261,5.2627,112500.0
2014-04-10 15:30:00,5.75,5.79,5.75,5.76,253500.0,5.2536,5.2901,5.2536,5.2627,253500.0
2014-04-11 09:30:00,5.69,5.74,5.68,5.74,143500.0,5.1987,5.2444,5.1896,5.2444,143500.0
2014-04-11 10:00:00,5.72,5.73,5.68,5.69,30000.0,5.2261,5.2353,5.1896,5.1987,30000.0
2014-04-11 10:30:00,5.7,5.71,5.67,5.71,79000.0,5.2079,5.217,5.1805,5.217,79000.0
2014-04-11 11:00:00,5.71,5.73,5.69,5.7,76000.0,5.217,5.2353,5.1987,5.2079,76000.0
2014-04-11 11:30:00,5.69,5.72,5.64,5.66,200500.0,5.1987,5.2261,5.1531,5.1713,200500.0
2014-04-11 12:00:00,5.66,5.68,5.63,5.66,83500.0,5.1713,5.1896,5.1439,5.1713,83500.0
2014-04-11 12:30:00,5.65,5.66,5.65,5.65,23500.0,5.1622,5.1713,5.1622,5.1622,23500.0
2014-04-11 13:00:00,5.65,5.65,5.62,5.62,57500.0,5.1622,5.1622,5.1348,5.1348,57500.0
2014-04-11 13:30:00,5.62,5.66,5.61,5.64,27500.0,5.1348,5.1713,5.1256,5.1531,27500.0
2014-04-11 14:00:00,5.64,5.65,5.63,5.64,19500.0,5.1531,5.1622,5.1439,5.1531,19500.0
2014-04-11 14:30:00,5.63,5.63,5.59,5.63,36000.0,5.1439,5.1439,5.1074,5.1439,36000.0
2014-04-11 15:00:00,5.63,5.64,5.6,5.61,95000.0,5.1439,5.1531,5.1165,5.1256,95000.0
2014-04-11 15:30:00,5.61,5.64,5.6,5.61,627000.0,5.1256,5.1531,5.1165,5.1256,627000.0
2014-04-14 09:30:00,5.68,5.71,5.61,5.63,24000.0,5.1896,5.217,5.1256,5.1439,24000.0
2014-04-14 10:00:00,5.63,5.66,5.62,5.65,30000.0,5.1439,5.1713,5.1348,5.1622,30000.0
2014-04-14 10:30:00,5.65,5.67,5.64,5.67,58500.0,5.1622,5.1805,5.1531,5.1805,58500.0
2014-04-14 11:00:00,5.66,5.66,5.63,5.64,58000.0,5.1713,5.1713,5.1439,5.1531,58000.0
2014-04-14 11:30:00,5.65,5.65,5.63,5.65,255500.0,5.1622,5.1622,5.1439,5.1622,255500.0
2014-04-14 12:00:00,5.64,5.66,5.63,5.65,72500.0,5.1531,5.1713,5.1439,5.1622,72500.0
2014-04-14 12:30:00,5.65,5.65,5.64,5.64,37500.0,5.1622,5.1622,5.1531,5.1531,37500.0
2014-04-14 13:00:00,5.63,5.64,5.61,5.63,128500.0,5.1439,5.1531,5.1256,5.1439,128500.0
2014-04-14 13:30:00,5.63,5.65,5.62,5.64,26500.0,5.1439,5.1622,5.1348,5.1531,26500.0
2014-04-14 14:00:00,5.64,5.64,5.59,5.59,65500.0,5.1531,5.1531,5.1074,5.1074,65500.0
2014-04-14 14:30:00,5.59,5.63,5.59,5.6,48500.0,5.1074,5.1439,5.1074,5.1165,48500.0
2014-04-14 15:00:00,5.6,5.61,5.59,5.6,170500.0,5.1165,5.1256,5.1074,5.1165,170500.0
2014-04-14 15:30:00,5.61,5.64,5.61,5.64,132000.0,5.1256,5.1531,5.1256,5.1531,132000.0
2014-04-15 09:30:00,5.64,5.65,5.62,5.63,46500.0,5.1531,5.1622,5.1348,5.1439,46500.0
2014-04-15 10:00:00,5.63,5.65,5.52,5.54,156000.0,5.1439,5.1622,5.0434,5.0617,156000.0
2014-04-15 10:30:00,5.52,5.57,5.49,5.55,66500.0,5.0434,5.0891,5.016,5.0708,66500.0
2014-04-15 11:00:00,5.54,5.56,5.52,5.55,74500.0,5.0617,5.08,5.0434,5.0708,74500.0
2014-04-15 11:30:00,5.55,5.59,5.55,5.57,120500.0,5.0708,5.1074,5.0708,5.0891,120500.0
2014-04-15 12:00:00,5.58,5.62,5.56,5.62,102000.0,5.0982,5.1348,5.08,5.1348,102000.0
2014-04-15 12:30:00,5.62,5.62,5.6,5.6,42500.0,5.1348,5.1348,5.1165,5.1165,42500.0
2014-04-15 13:00:00,5.59,5.61,5.58,5.61,89500.0,5.1074,5.1256,5.0982,5.1256,89500.0
2014-04-15 13:30:00,5.61,5.62,5.6,5.62,148000.0,5.1256,5.1348,5.1165,5.1348,148000.0
2014-04-15 14:00:00,5.62,5.62,5.6,5.6,73500.0,5.1348,5.1348,5.1165,5.1165,73500.0
2014-04-15 14:30:00,5.6,5.61,5.6,5.6,119000.0,5.1165,5.1256,5.1165,5.1165,119000.0
2014-04-15 15:00:00,5.6,5.63,5.59,5.63,140000.0,5.1165,5.1439,5.1074,5.1439,140000.0
2014-04-15 15:30:00,5.63,5.64,5.61,5.62,218500.0,5.1439,5.1531,5.1256,5.1348,218500.0
2014-04-16 09:30:00,5.68,5.68,5.66,5.68,46000.0,5.1896,5.1896,5.1713,5.1896,46000.0
2014-04-16 10:00:00,5.67,5.68,5.66,5.68,55000.0,5.1805,5.1896,5.1713,5.1896,55000.0
2014-04-16 10:30:00,5.67,5.68,5.64,5.64,45000.0,5.1805,5.1896,5.1531,5.1531,45000.0
2014-04-16 11:00:00,5.64,5.68,5.64,5.68,36000.0,5.1531,5.1896,5.1531,5.1896,36000.0
2014-04-16 11:30:00,5.68,5.68,5.66,5.67,34500.0,5.1896,5.1896,5.1713,5.1805,34500.0
2014-04-16 12:00:00,5.67,5.68,5.67,5.67,44000.0,5.1805,5.1896,5.1805,5.1805,44000.0
2014-04-16 12:30:00,5.68,5.68,5.64,5.65,55000.0,5.1896,5.1896,5.1531,5.1622,55000.0
2014-04-16 13:00:00,5.64,5.66,5.63,5.65,51500.0,5.1531,5.1713,5.1439,5.1622,51500.0
2014-04-16 13:30:00,5.64,5.66,5.62,5.66,78000.0,5.1531,5.1713,5.1348,5.1713,78000.0
2014-04-16 14:00:00,5.66,5.66,5.61,5.65,59500.0,5.1713,5.1713,5.1256,5.1622,59500.0
2014-04-16 14:30:00,5.65,5.67,5.64,5.67,21500.0,5.1622,5.1805,5.1531,5.1805,21500.0
2014-04-16 15:00:00,5.66,5.67,5.65,5.66,33000.0,5.1713,5.1805,5.1622,5.1713,33000.0
2014-04-16 15:30:00,5.65,5.66,5.64,5.66,97000.0,5.1622,5.1713,5.1531,5.1713,97000.0
2014-04-17 09:30:00,5.66,5.66,5.61,5.63,113000.0,5.1713,5.1713,5.1256,5.1439,113000.0
2014-04-17 10:00:00,5.65,5.66,5.63,5.65,63500.0,5.1622,5.1713,5.1439,5.1622,63500.0
2014-04-17 10:30:00,5.66,5.66,5.65,5.65,73000.0,5.1713,5.1713,5.1622,5.1622,73000.0
2014-04-17 11:00:00,5.65,5.66,5.64,5.65,44500.0,5.1622,5.1713,5.1531,5.1622,44500.0
2014-04-17 11:30:00,5.66,5.66,5.65,5.65,31000.0,5.1713,5.1713,5.1622,5.1622,31000.0
2014-04-17 12:00:00,5.65,5.66,5.64,5.65,48000.0,5.1622,5.1713,5.1531,5.1622,48000.0
2014-04-17 12:30:00,5.65,5.66,5.65,5.65,65000.0,5.1622,5.1713,5.1622,5.1622,65000.0
2014-04-17 13:00:00,5.65,5.67,5.65,5.66,27000.0,5.1622,5.1805,5.1622,5.1713,27000.0
2014-04-17 13:30:00,5.67,5.67,5.66,5.67,36000.0,5.1805,5.1805,5.1713,5.1805,36000.0
2014-04-17 14:00:00,5.67,5.68,5.66,5.68,39000.0,5.1805,5.1896,5.1713,5.1896,39000.0
2014-04-17 14:30:00,5.69,5.69,5.67,5.67,43500.0,5.1987,5.1987,5.1805,5.1805,43500.0
2014-04-17 15:00:00,5.67,5.69,5.67,5.68,43500.0,5.1805,5.1987,5.1805,5.1896,43500.0
2014-04-17 15:30:00,5.68,5.68,5.66,5.66,131000.0,5.1896,5.1896,5.1713,5.1713,131000.0
2014-04-21 09:30:00,5.66,5.68,5.65,5.66,28500.0,5.1713,5.1896,5.1622,5.1713,28500.0
2014-04-21 10:00:00,5.67,5.67,5.62,5.62,76500.0,5.1805,5.1805,5.1348,5.1348,76500.0
2014-04-21 10:30:00,5.63,5.63,5.6,5.61,37500.0,5.1439,5.1439,5.1165,5.1256,37500.0
2014-04-21 11:00:00,5.61,5.65,5.61,5.64,80000.0,5.1256,5.1622,5.1256,5.1531,80000.0
2014-04-21 11:30:00,5.64,5.65,5.63,5.64,22000.0,5.1531,5.1622,5.1439,5.1531,22000.0
2014-04-21 12:00:00,5.64,5.66,5.63,5.64,39500.0,5.1531,5.1713,5.1439,5.1531,39500.0
2014-04-21 12:30:00,5.64,5.64,5.63,5.64,19000.0,5.1531,5.1531,5.1439,5.1531,19000.0
2014-04-21 13:00:00,5.63,5.64,5.61,5.63,55500.0,5.1439,5.1531,5.1256,5.1439,55500.0
2014-04-21 13:30:00,5.63,5.64,5.63,5.63,16500.0,5.1439,5.1531,5.1439,5.1439,16500.0
2014-04-21 14:00:00,5.63,5.64,5.62,5.63,47500.0,5.1439,5.1531,5.1348,5.1439,47500.0
2014-04-21 14:30:00,5.63,5.65,5.63,5.64,29000.0,5.1439,5.1622,5.1439,5.1531,29000.0
2014-04-21 15:00:00,5.63,5.64,5.62,5.63,25000.0,5.1439,5.1531,5.1348,5.1439,25000.0
2014-04-21 15:30:00,5.63,5.65,5.62,5.65,123500.0,5.1439,5.1622,5.1348,5.1622,123500.0
2014-04-22 09:30:00,5.66,5.66,5.64,5.66,47500.0,5.1713,5.1713,5.1531,5.1713,47500.0
2014-04-22 10:00:00,5.65,5.69,5.64,5.67,83500.0,5.1622,5.1987,5.1531,5.1805,83500.0
2014-04-22 10:30:00,5.66,5.67,5.65,5.66,58000.0,5.1713,5.1805,5.1622,5.1713,58000.0
2014-04-22 11:00:00,5.66,5.68,5.66,5.67,70500.0,5.1713,5.1896,5.1713,5.1805,70500.0
2014-04-22 11:30:00,5.67,5.68,5.67,5.68,84500.0,5.1805,5.1896,5.1805,5.1896,84500.0
2014-04-22 12:00:00,5.68,5.7,5.67,5.69,140500.0,5.1896,5.2079,5.1805,5.1987,140500.0
2014-04-22 12:30:00,5.69,5.71,5.66,5.68,353500.0,5.1987,5.217,5.1713,5.1896,353500.0
2014-04-22 13:00:00,5.68,5.7,5.67,5.69,122000.0,5.1896,5.2079,5.1805,5.1987,122000.0
2014-04-22 13:30:00,5.69,5.69,5.69,5.69,31000.0,5.1987,5.1987,5.1987,5.1987,31000.0
2014-04-22 14:00:00,5.69,5.69,5.67,5.68,461000.0,5.1987,5.1987,5.1805,5.1896,461000.0
2014-04-22 14:30:00,5.67,5.72,5.67,5.72,700000.0,5.1805,5.2261,5.1805,5.2261,700000.0
2014-04-22 15:00:00,5.72,5.72,5.7,5.7,113500.0,5.2261,5.2261,5.2079,5.2079,113500.0
2014-04-22 15:30:00,5.7,5.71,5.68,5.71,597000.0,5.2079,5.217,5.1896,5.217,597000.0
2014-04-23 09:30:00,5.71,5.72,5.67,5.7,48500.0,5.217,5.2261,5.1805,5.2079,48500.0
2014-04-23 10:00:00,5.7,5.73,5.66,5.73,178500.0,5.2079,5.2353,5.1713,5.2353,178500.0
2014-04-23 10:30:00,5.73,5.75,5.72,5.75,58500.0,5.2353,5.2536,5.2261,5.2536,58500.0
2014-04-23 11:00:00,5.74,5.75,5.72,5.73,47500.0,5.2444,5.2536,5.2261,5.2353,47500.0
2014-04-23 11:30:00,5.73,5.74,5.72,5.73,32500.0,5.2353,5.2444,5.2261,5.2353,32500.0
2014-04-23 12:00:00,5.73,5.74,5.7,5.73,339000.0,5.2353,5.2444,5.2079,5.2353,339000.0
2014-04-23 12:30:00,5.73,5.73,5.71,5.73,31500.0,5.2353,5.2353,5.217,5.2353,31500.0
2014-04-23 13:00:00,5.73,5.73,5.7,5.71,62500.0,5.2353,5.2353,5.2079,5.217,62500.0
2014-04-23 13:30:00,5.71,5.72,5.69,5.69,55000.0,5.217,5.2261,5.1987,5.1987,55000.0
2014-04-23 14:00:00,5.69,5.69,5.66,5.68,66500.0,5.1987,5.1987,5.1713,5.1896,66500.0
2014-04-23 14:30:00,5.68,5.68,5.66,5.67,34000.0,5.1896,5.1896,5.1713,5.1805,34000.0
2014-04-23 15:00:00,5.67,5.69,5.67,5.68,71000.0,5.1805,5.1987,5.1805,5.1896,71000.0
2014-04-23 15:30:00,5.68,5.68,5.66,5.67,181000.0,5.1896,5.1896,5.1713,5.1805,181000.0
2014-04-24 09:30:00,5.69,5.71,5.62,5.62,26500.0,5.1987,5.217,5.1348,5.1348,26500.0
2014-04-24 10:00:00,5.62,5.68,5.6,5.64,50000.0,5.1348,5.1896,5.1165,5.1531,50000.0
2014-04-24 10:30:00,5.65,5.66,5.62,5.64,59500.0,5.1622,5.1713,5.1348,5.1531,59500.0
2014-04-24 11:00:00,5.65,5.68,5.65,5.67,36000.0,5.1622,5.1896,5.1622,5.1805,36000.0
2014-04-24 11:30:00,5.67,5.69,5.67,5.68,66500.0,5.1805,5.1987,5.1805,5.1896,66500.0
2014-04-24 12:00:00,5.68,5.68,5.66,5.67,28500.0,5.1896,5.1896,5.1713,5.1805,28500.0
2014-04-24 12:30:00,5.67,5.69,5.66,5.68,20000.0,5.1805,5.1987,5.1713,5.1896,20000.0
2014-04-24 13:00:00,5.68,5.68,5.67,5.68,20000.0,5.1896,5.1896,5.1805,5.1896,20000.0
2014-04-24 13:30:00,5.67,5.68,5.64,5.65,37000.0,5.1805,5.1896,5.1531,5.1622,37000.0
2014-04-24 14:00:00,5.65,5.68,5.65,5.66,31500.0,5.1622,5.1896,5.1622,5.1713,31500.0
2014-04-24 14:30:00,5.66,5.66,5.64,5.64,32000.0,5.1713,5.1713,5.1531,5.1531,32000.0
2014-04-24 15:00:00,5.65,5.67,5.65,5.66,18500.0,5.1622,5.1805,5.1622,5.1713,18500.0
2014-04-24 15:30:00,5.66,5.66,5.63,5.64,96000.0,5.1713,5.1713,5.1439,5.1531,96000.0
2014-04-25 09:30:00,5.62,5.65,5.59,5.59,73500.0,5.1348,5.1622,5.1074,5.1074,73500.0
2014-04-25 10:00:00,5.59,5.66,5.59,5.63,72500.0,5.1074,5.1713,5.1074,5.1439,72500.0
2014-04-25 10:30:00,5.63,5.63,5.6,5.62,78000.0,5.1439,5.1439,5.1165,5.1348,78000.0
2014-04-25 11:00:00,5.63,5.66,5.62,5.65,77000.0,5.1439,5.1713,5.1348,5.1622,77000.0
2014-04-25 11:30:00,5.65,5.66,5.63,5.65,98000.0,5.1622,5.1713,5.1439,5.1622,98000.0
2014-04-25 12:00:00,5.65,5.65,5.61,5.63,76500.0,5.1622,5.1622,5.1256,5.1439,76500.0
2014-04-25 12:30:00,5.63,5.63,5.61,5.62,81500.0,5.1439,5.1439,5.1256,5.1348,81500.0
2014-04-25 13:00:00,5.62,5.67,5.61,5.67,317500.0,5.1348,5.1805,5.1256,5.1805,317500.0
2014-04-25 13:30:00,5.68,5.68,5.66,5.67,89500.0,5.1896,5.1896,5.1713,5.1805,89500.0
2014-04-25 14:00:00,5.67,5.67,5.65,5.65,119500.0,5.1805,5.1805,5.1622,5.1622,119500.0
2014-04-25 14:30:00,5.65,5.66,5.63,5.63,155500.0,5.1622,5.1713,5.1439,5.1439,155500.0
2014-04-25 15:00:00,5.63,5.66,5.63,5.66,153500.0,5.1439,5.1713,5.1439,5.1713,153500.0
2014-04-25 15:30:00,5.66,5.68,5.65,5.66,255500.0,5.1713,5.1896,5.1622,5.1713,255500.0
2014-04-28 09:30:00,5.69,5.73,5.65,5.68,128000.0,5.1987,5.2353,5.1622,5.1896,128000.0
2014-04-28 10:00:00,5.68,5.73,5.67,5.71,190500.0,5.1896,5.2353,5.1805,5.217,190500.0
2014-04-28 10:30:00,5.71,5.71,5.67,5.68,28500.0,5.217,5.217,5.1805,5.1896,28500.0
2014-04-28 11:00:00,5.68,5.69,5.64,5.65,75500.0,5.1896,5.1987,5.1531,5.1622,75500.0
2014-04-28 11:30:00,5.66,5.67,5.63,5.65,45500.0,5.1713,5.1805,5.1439,5.1622,45500.0
2014-04-28 12:00:00,5.65,5.66,5.64,5.66,62500.0,5.1622,5.1713,5.1531,5.1713,62500.0
2014-04-28 12:30:00,5.66,5.67,5.65,5.65,40500.0,5.1713,5.1805,5.1622,5.1622,40500.0
2014-04-28 13:00:00,5.66,5.66,5.64,5.65,60500.0,5.1713,5.1713,5.1531,5.1622,60500.0
2014-04-28 13:30:00,5.65,5.66,5.63,5.63,55500.0,5.1622,5.1713,5.1439,5.1439,55500.0
2014-04-28 14:00:00,5.63,5.68,5.63,5.67,41000.0,5.1439,5.1896,5.1439,5.1805,41000.0
2014-04-28 14:30:00,5.66,5.7,5.66,5.7,67500.0,5.1713,5.2079,5.1713,5.2079,67500.0
2014-04-28 15:00:00,5.69,5.74,5.69,5.73,111000.0,5.1987,5.2444,5.1987,5.2353,111000.0
2014-04-28 15:30:00,5.72,5.74,5.7,5.71,151500.0,5.2261,5.2444,5.2079,5.217,151500.0
2014-04-29 09:30:00,5.72,5.79,5.69,5.78,98500.0,5.2261,5.2901,5.1987,5.281,98500.0
2014-04-29 10:00:00,5.77,5.78,5.72,5.73,43000.0,5.2718,5.281,5.2261,5.2353,43000.0
2014-04-29 10:30:00,5.72,5.78,5.72,5.75,58500.0,5.2261,5.281,5.2261,5.2536,58500.0
2014-04-29 11:00:00,5.76,5.77,5.75,5.76,318500.0,5.2627,5.2718,5.2536,5.2627,318500.0
2014-04-29 11:30:00,5.77,5.79,5.76,5.79,66000.0,5.2718,5.2901,5.2627,5.2901,66000.0
2014-04-29 12:00:00,5.79,5.8,5.77,5.78,101000.0,5.2901,5.2992,5.2718,5.281,101000.0
2014-04-29 12:30:00,5.79,5.81,5.78,5.79,103500.0,5.2901,5.3084,5.281,5.2901,103500.0
2014-04-29 13:00:00,5.79,5.79,5.78,5.79,25000.0,5.2901,5.2901,5.281,5.2901,25000.0
2014-04-29 13:30:00,5.79,5.8,5.77,5.79,51500.0,5.2901,5.2992,5.2718,5.2901,51500.0
2014-04-29 14:00:00,5.8,5.8,5.78,5.78,58000.0,5.2992,5.2992,5.281,5.281,58000.0
2014-04-29 14:30:00,5.78,5.8,5.77,5.79,260000.0,5.281,5.2992,5.2718,5.2901,260000.0
2014-04-29 15:00:00,5.79,5.82,5.79,5.81,88000.0,5.2901,5.3175,5.2901,5.3084,88000.0
2014-04-29 15:30:00,5.8,5.81,5.77,5.78,310000.0,5.2992,5.3084,5.2718,5.281,310000.0
2014-04-30 09:30:00,5.76,5.76,5.68,5.68,40500.0,5.2627,5.2627,5.1896,5.1896,40500.0
2014-04-30 10:00:00,5.69,5.76,5.67,5.75,55500.0,5.1987,5.2627,5.1805,5.2536,55500.0
2014-04-30 10:30:00,5.75,5.78,5.74,5.77,68500.0,5.2536,5.281,5.2444,5.2718,68500.0
2014-04-30 11:00:00,5.76,5.76,5.72,5.73,49500.0,5.2627,5.2627,5.2261,5.2353,49500.0
2014-04-30 11:30:00,5.73,5.78,5.72,5.76,215500.0,5.2353,5.281,5.2261,5.2627,215500.0
2014-04-30 12:00:00,5.76,5.77,5.74,5.74,29500.0,5.2627,5.2718,5.2444,5.2444,29500.0
2014-04-30 12:30:00,5.74,5.76,5.74,5.75,27000.0,5.2444,5.2627,5.2444,5.2536,27000.0
2014-04-30 13:00:00,5.76,5.76,5.74,5.75,38000.0,5.2627,5.2627,5.2444,5.2536,38000.0
2014-04-30 13:30:00,5.75,5.75,5.73,5.73,24500.0,5.2536,5.2536,5.2353,5.2353,24500.0
2014-04-30 14:00:00,5.73,5.76,5.7,5.75,79500.0,5.2353,5.2627,5.2079,5.2536,79500.0
2014-04-30 14:30:00,5.75,5.76,5.74,5.75,106000.0,5.2536,5.2627,5.2444,5.2536,106000.0
2014-04-30 15:00:00,5.75,5.75,5.73,5.73,162500.0,5.2536,5.2536,5.2353,5.2353,162500.0
2014-04-30 15:30:00,5.74,5.74,5.72,5.73,323000.0,5.2444,5.2444,5.2261,5.2353,323000.0
2014-05-01 09:30:00,5.71,5.73,5.4,5.4,273000.0,5.217,5.2353,4.9338,4.9338,273000.0
2014-05-01 10:00:00,5.39,5.42,5.34,5.4,250500.0,4.9246,4.952,4.879,4.9338,250500.0
2014-05-01 10:30:00,5.4,5.45,5.39,5.41,240000.0,4.9338,4.9795,4.9246,4.9429,240000.0
2014-05-01 11:00:00,5.41,5.43,5.38,5.39,169000.0,4.9429,4.9612,4.9155,4.9246,169000.0
2014-05-01 11:30:00,5.39,5.48,5.38,5.46,273000.0,4.9246,5.0069,4.9155,4.9886,273000.0
2014-05-01 12:00:00,5.46,5.5,5.46,5.49,126500.0,4.9886,5.0251,4.9886,5.016,126500.0
2014-05-01 12:30:00,5.51,5.52,5.48,5.51,189500.0,5.0343,5.0434,5.0069,5.0343,189500.0
2014-05-01 13:00:00,5.51,5.6,5.51,5.59,696500.0,5.0343,5.1165,5.0343,5.1074,696500.0
2014-05-01 13:30:00,5.59,5.6,5.56,5.57,1142500.0,5.1074,5.1165,5.08,5.0891,1142500.0
2014-05-01 14:00:00,5.57,5.57,5.53,5.55,468000.0,5.0891,5.0891,5.0525,5.0708,468000.0
2014-05-01 14:30:00,5.54,5.56,5.5,5.56,492000.0,5.0617,5.08,5.0251,5.08,492000.0
2014-05-01 15:00:00,5.57,5.57,5.5,5.51,268500.0,5.0891,5.0891,5.0251,5.0343,268500.0
2014-05-01 15:30:00,5.51,5.52,5.45,5.5,636000.0,5.0343,5.0434,4.9795,5.0251,636000.0
2014-05-02 09:30:00,5.3,5.45,5.19,5.21,436000.0,4.8424,4.9795,4.7419,4.7602,436000.0
2014-05-02 10:00:00,5.21,5.25,5.2,5.23,585000.0,4.7602,4.7967,4.751,4.7784,585000.0
2014-05-02 10:30:00,5.24,5.25,5.19,5.21,332500.0,4.7876,4.7967,4.7419,4.7602,332500.0
2014-05-02 11:00:00,5.21,5.23,5.2,5.22,416500.0,4.7602,4.7784,4.751,4.7693,416500.0
2014-05-02 11:30:00,5.22,5.25,5.21,5.24,686000.0,4.7693,4.7967,4.7602,4.7876,686000.0
2014-05-02 12:00:00,5.23,5.24,5.22,5.23,246000.0,4.7784,4.7876,4.7693,4.7784,246000.0
2014-05-02 12:30:00,5.23,5.23,5.21,5.21,217500.0,4.7784,4.7784,4.7602,4.7602,217500.0
2014-05-02 13:00:00,5.21,5.22,5.2,5.21,188500.0,4.7602,4.7693,4.751,4.7602,188500.0
2014-05-02 13:30:00,5.21,5.22,5.2,5.2,128000.0,4.7602,4.7693,4.751,4.751,128000.0
2014-05-02 14:00:00,5.21,5.21,5.16,5.18,239500.0,4.7602,4.7602,4.7145,4.7328,239500.0
2014-05-02 14:30:00,5.18,5.21,5.17,5.17,159500.0,4.7328,4.7602,4.7236,4.7236,159500.0
2014-05-02 15:00:00,5.17,5.18,5.16,5.16,875500.0,4.7236,4.7328,4.7145,4.7145,875500.0
2014-05-02 15:30:00,5.16,5.2,5.16,5.2,1715500.0,4.7145,4.751,4.7145,4.751,1715500.0
2014-05-05 09:30:00,5.14,5.17,5.05,5.15,1068000.0,4.6962,4.7236,4.614,4.7054,1068000.0
2014-05-05 10:00:00,5.17,5.22,5.16,5.18,654000.0,4.7236,4.7693,4.7145,4.7328,654000.0
2014-05-05 10:30:00,5.19,5.22,5.19,5.2,318500.0,4.7419,4.7693,4.7419,4.751,318500.0
2014-05-05 11:00:00,5.2,5.22,5.19,5.19,130500.0,4.751,4.7693,4.7419,4.7419,130500.0
2014-05-05 11:30:00,5.2,5.21,5.18,5.19,141000.0,4.751,4.7602,4.7328,4.7419,141000.0
2014-05-05 12:00:00,5.19,5.2,5.18,5.19,111500.0,4.7419,4.751,4.7328,4.7419,111500.0
2014-05-05 12:30:00,5.19,5.2,5.18,5.18,175000.0,4.7419,4.751,4.7328,4.7328,175000.0
2014-05-05 13:00:00,5.18,5.18,5.15,5.16,121500.0,4.7328,4.7328,4.7054,4.7145,121500.0
2014-05-05 13:30:00,5.16,5.2,5.16,5.2,106500.0,4.7145,4.751,4.7145,4.751,106500.0
2014-05-05 14:00:00,5.21,5.21,5.19,5.2,107500.0,4.7602,4.7602,4.7419,4.751,107500.0
2014-05-05 14:30:00,5.2,5.21,5.19,5.2,178500.0,4.751,4.7602,4.7419,4.751,178500.0
2014-05-05 15:00:00,5.2,5.21,5.19,5.19,223500.0,4.751,4.7602,4.7419,4.7419,223500.0
2014-05-05 15:30:00,5.19,5.2,5.17,5.18,328500.0,4.7419,4.751,4.7236,4.7328,328500.0
2014-05-06 09:30:00,5.14,5.2,5.07,5.09,212500.0,4.6962,4.751,4.6323,4.6505,212500.0
2014-05-06 10:00:00,5.09,5.15,5.08,5.15,199000.0,4.6505,4.7054,4.6414,4.7054,199000.0
2014-05-06 10:30:00,5.15,5.18,5.13,5.14,203000.0,4.7054,4.7328,4.6871,4.6962,203000.0
2014-05-06 11:00:00,5.14,5.16,5.13,5.16,318500.0,4.6962,4.7145,4.6871,4.7145,318500.0
2014-05-06 11:30:00,5.16,5.17,5.15,5.17,248500.0,4.7145,4.7236,4.7054,4.7236,248500.0
2014-05-06 12:00:00,5.17,5.18,5.16,5.17,187500.0,4.7236,4.7328,4.7145,4.7236,187500.0
2014-05-06 12:30:00,5.17,5.18,5.16,5.17,216000.0,4.7236,4.7328,4.7145,4.7236,216000.0
2014-05-06 13:00:00,5.17,5.18,5.13,5.14,228500.0,4.7236,4.7328,4.6871,4.6962,228500.0
2014-05-06 13:30:00,5.14,5.15,5.11,5.12,213000.0,4.6962,4.7054,4.6688,4.6779,213000.0
2014-05-06 14:00:00,5.12,5.12,5.07,5.07,182500.0,4.6779,4.6779,4.6323,4.6323,182500.0
2014-05-06 14:30:00,5.08,5.13,5.06,5.12,451000.0,4.6414,4.6871,4.6231,4.6779,451000.0
2014-05-06 15:00:00,5.12,5.14,5.12,5.13,697500.0,4.6779,4.6962,4.6779,4.6871,697500.0
2014-05-06 15:30:00,5.13,5.14,5.12,5.12,392500.0,4.6871,4.6962,4.6779,4.6779,392500.0
2014-05-07 09:30:00,5.15,5.22,5.1,5.2,570000.0,4.7054,4.7693,4.6597,4.751,570000.0
2014-05-07 10:00:00,5.2,5.21,5.13,5.16,323000.0,4.751,4.7602,4.6871,4.7145,323000.0
2014-05-07 10:30:00,5.16,5.19,5.16,5.19,178500.0,4.7145,4.7419,4.7145,4.7419,178500.0
2014-05-07 11:00:00,5.19,5.21,5.18,5.19,132500.0,4.7419,4.7602,4.7328,4.7419,132500.0
2014-05-07 11:30:00,5.2,5.23,5.2,5.2,125000.0,4.751,4.7784,4.751,4.751,125000.0
2014-05-07 12:00:00,5.2,5.21,5.2,5.2,131000.0,4.751,4.7602,4.751,4.751,131000.0
2014-05-07 12:30:00,5.21,5.21,5.2,5.21,127500.0,4.7602,4.7602,4.751,4.7602,127500.0
2014-05-07 13:00:00,5.21,5.21,5.19,5.19,683500.0,4.7602,4.7602,4.7419,4.7419,683500.0
2014-05-07 13:30:00,5.19,5.21,5.19,5.19,150000.0,4.7419,4.7602,4.7419,4.7419,150000.0
2014-05-07 14:00:00,5.2,5.23,5.19,5.23,121500.0,4.751,4.7784,4.7419,4.7784,121500.0
2014-05-07 14:30:00,5.23,5.25,5.22,5.23,80000.0,4.7784,4.7967,4.7693,4.7784,80000.0
2014-05-07 15:00:00,5.22,5.23,5.2,5.21,95000.0,4.7693,4.7784,4.751,4.7602,95000.0
2014-05-07 15:30:00,5.21,5.24,5.21,5.23,297000.0,4.7602,4.7876,4.7602,4.7784,297000.0
2014-05-08 09:30:00,5.2,5.29,5.2,5.28,88500.0,4.751,4.8333,4.751,4.8241,88500.0
2014-05-08 10:00:00,5.28,5.3,5.28,5.29,64000.0,4.8241,4.8424,4.8241,4.8333,64000.0
2014-05-08 10:30:00,5.29,5.32,5.28,5.3,401500.0,4.8333,4.8607,4.8241,4.8424,401500.0
2014-05-08 11:00:00,5.31,5.33,5.3,5.32,101000.0,4.8515,4.8698,4.8424,4.8607,101000.0
2014-05-08 11:30:00,5.32,5.33,5.31,5.32,432500.0,4.8607,4.8698,4.8515,4.8607,432500.0
2014-05-08 12:00:00,5.32,5.34,5.32,5.33,80500.0,4.8607,4.879,4.8607,4.8698,80500.0
2014-05-08 12:30:00,5.33,5.35,5.29,5.31,91000.0,4.8698,4.8881,4.8333,4.8515,91000.0
2014-05-08 13:00:00,5.31,5.32,5.29,5.31,72000.0,4.8515,4.8607,4.8333,4.8515,72000.0
2014-05-08 13:30:00,5.31,5.31,5.29,5.3,83500.0,4.8515,4.8515,4.8333,4.8424,83500.0
2014-05-08 14:00:00,5.3,5.31,5.29,5.31,147500.0,4.8424,4.8515,4.8333,4.8515,147500.0
2014-05-08 14:30:00,5.31,5.32,5.29,5.3,229000.0,4.8515,4.8607,4.8333,4.8424,229000.0
2014-05-08 15:00:00,5.3,5.32,5.28,5.3,533000.0,4.8424,4.8607,4.8241,4.8424,533000.0
2014-05-08 15:30:00,5.3,5.31,5.3,5.3,826000.0,4.8424,4.8515,4.8424,4.8424,826000.0
2014-05-09 09:30:00,5.28,5.35,5.25,5.3,138000.0,4.8241,4.8881,4.7967,4.8424,138000.0
2014-05-09 10:00:00,5.32,5.34,5.3,5.31,95000.0,4.8607,4.879,4.8424,4.8515,95000.0
2014-05-09 10:30:00,5.3,5.32,5.3,5.32,707000.0,4.8424,4.8607,4.8424,4.8607,707000.0
2014-05-09 11:00:00,5.32,5.32,5.28,5.31,297000.0,4.8607,4.8607,4.8241,4.8515,297000.0
2014-05-09 11:30:00,5.31,5.31,5.3,5.3,261000.0,4.8515,4.8515,4.8424,4.8424,261000.0
2014-05-09 12:00:00,5.3,5.33,5.3,5.32,489000.0,4.8424,4.8698,4.8424,4.8607,489000.0
2014-05-09 12:30:00,5.32,5.35,5.31,5.34,105000.0,4.8607,4.8881,4.8515,4.879,105000.0
2014-05-09 13:00:00,5.33,5.35,5.33,5.34,42500.0,4.8698,4.8881,4.8698,4.879,42500.0
2014-05-09 13:30:00,5.34,5.35,5.33,5.34,83000.0,4.879,4.8881,4.8698,4.879,83000.0
2014-05-09 14:00:00,5.34,5.35,5.33,5.34,317500.0,4.879,4.8881,4.8698,4.879,317500.0
2014-05-09 14:30:00,5.34,5.36,5.34,5.36,94000.0,4.879,4.8972,4.879,4.8972,94000.0
2014-05-09 15:00:00,5.37,5.38,5.36,5.36,171000.0,4.9064,4.9155,4.8972,4.8972,171000.0
2014-05-09 15:30:00,5.37,5.41,5.37,5.4,997000.0,4.9064,4.9429,4.9064,4.9338,997000.0
2014-05-12 09:30:00,5.44,5.46,5.4,5.46,154000.0,4.9703,4.9886,4.9338,4.9886,154000.0
2014-05-12 10:00:00,5.46,5.54,5.45,5.53,312000.0,4.9886,5.0617,4.9795,5.0525,312000.0
2014-05-12 10:30:00,5.53,5.55,5.51,5.53,147000.0,5.0525,5.0708,5.0343,5.0525,147000.0
2014-05-12 11:00:00,5.53,5.54,5.51,5.52,140500.0,5.0525,5.0617,5.0343,5.0434,140500.0
2014-05-12 11:30:00,5.52,5.53,5.5,5.5,109000.0,5.0434,5.0525,5.0251,5.0251,109000.0
2014-05-12 12:00:00,5.5,5.52,5.49,5.49,69000.0,5.0251,5.0434,5.016,5.016,69000.0
2014-05-12 12:30:00,5.5,5.5,5.47,5.48,43000.0,5.0251,5.0251,4.9977,5.0069,43000.0
2014-05-12 13:00:00,5.48,5.49,5.48,5.49,60500.0,5.0069,5.016,5.0069,5.016,60500.0
2014-05-12 13:30:00,5.49,5.5,5.48,5.48,105000.0,5.016,5.0251,5.0069,5.0069,105000.0
2014-05-12 14:00:00,5.48,5.48,5.47,5.47,151000.0,5.0069,5.0069,4.9977,4.9977,151000.0
2014-05-12 14:30:00,5.47,5.48,5.47,5.48,185500.0,4.9977,5.0069,4.9977,5.0069,185500.0
2014-05-12 15:00:00,5.48,5.48,5.45,5.46,334000.0,5.0069,5.0069,4.9795,4.9886,334000.0
2014-05-12 15:30:00,5.46,5.46,5.43,5.44,430500.0,4.9886,4.9886,4.9612,4.9703,430500.0
2014-05-13 09:30:00,5.45,5.46,5.41,5.43,138500.0,4.9795,4.9886,4.9429,4.9612,138500.0
2014-05-13 10:00:00,5.43,5.44,5.42,5.43,91000.0,4.9612,4.9703,4.952,4.9612,91000.0
2014-05-13 10:30:00,5.44,5.46,5.43,5.43,148500.0,4.9703,4.9886,4.9612,4.9612,148500.0
2014-05-13 11:00:00,5.43,5.44,5.43,5.44,93500.0,4.9612,4.9703,4.9612,4.9703,93500.0
2014-05-13 11:30:00,5.44,5.46,5.42,5.44,232000.0,4.9703,4.9886,4.952,4.9703,232000.0
2014-05-13 12:00:00,5.44,5.45,5.44,5.44,85000.0,4.9703,4.9795,4.9703,4.9703,85000.0
2014-05-13 12:30:00,5.44,5.46,5.44,5.44,71500.0,4.9703,4.9886,4.9703,4.9703,71500.0
2014-05-13 13:00:00,5.45,5.46,5.44,5.45,58500.0,4.9795,4.9886,4.9703,4.9795,58500.0
2014-05-13 13:30:00,5.45,5.45,5.42,5.43,90000.0,4.9795,4.9795,4.952,4.9612,90000.0
2014-05-13 14:00:00,5.43,5.45,5.43,5.44,85000.0,4.9612,4.9795,4.9612,4.9703,85000.0
2014-05-13 14:30:00,5.45,5.46,5.44,5.44,180000.0,4.9795,4.9886,4.9703,4.9703,180000.0
2014-05-13 15:00:00,5.44,5.44,5.42,5.43,180000.0,4.9703,4.9703,4.952,4.9612,180000.0
2014-05-13 15:30:00,5.43,5.43,5.4,5.41,343000.0,4.9612,4.9612,4.9338,4.9429,343000.0
2014-05-14 09:30:00,5.36,5.39,5.27,5.31,120000.0,4.9103,4.9378,4.8279,4.8645,120000.0
2014-05-14 10:00:00,5.31,5.33,5.28,5.31,98000.0,4.8645,4.8828,4.837,4.8645,98000.0
2014-05-14 10:30:00,5.31,5.34,5.29,5.31,123000.0,4.8645,4.892,4.8462,4.8645,123000.0
2014-05-14 11:00:00,5.31,5.33,5.3,5.33,77000.0,4.8645,4.8828,4.8553,4.8828,77000.0
2014-05-14 11:30:00,5.33,5.34,5.31,5.31,69000.0,4.8828,4.892,4.8645,4.8645,69000.0
2014-05-14 12:00:00,5.31,5.34,5.31,5.33,19500.0,4.8645,4.892,4.8645,4.8828,19500.0
2014-05-14 12:30:00,5.32,5.34,5.31,5.32,244000.0,4.8737,4.892,4.8645,4.8737,244000.0
2014-05-14 13:00:00,5.33,5.33,5.29,5.29,163500.0,4.8828,4.8828,4.8462,4.8462,163500.0
2014-05-14 13:30:00,5.29,5.31,5.29,5.31,159000.0,4.8462,4.8645,4.8462,4.8645,159000.0
2014-05-14 14:00:00,5.31,5.31,5.29,5.3,208000.0,4.8645,4.8645,4.8462,4.8553,208000.0
2014-05-14 14:30:00,5.3,5.3,5.26,5.26,109000.0,4.8553,4.8553,4.8187,4.8187,109000.0
2014-05-14 15:00:00,5.26,5.27,5.25,5.26,65000.0,4.8187,4.8279,4.8095,4.8187,65000.0
2014-05-14 15:30:00,5.26,5.26,5.22,5.24,260500.0,4.8187,4.8187,4.7821,4.8004,260500.0
2014-05-15 09:30:00,5.2,5.23,5.15,5.17,89000.0,4.7637,4.7912,4.7179,4.7363,89000.0
2014-05-15 10:00:00,5.17,5.22,5.16,5.21,109000.0,4.7363,4.7821,4.7271,4.7729,109000.0
2014-05-15 10:30:00,5.21,5.23,5.2,5.2,165000.0,4.7729,4.7912,4.7637,4.7637,165000.0
2014-05-15 11:00:00,5.21,5.21,5.19,5.21,86500.0,4.7729,4.7729,4.7546,4.7729,86500.0
2014-05-15 11:30:00,5.21,5.22,5.2,5.21,53500.0,4.7729,4.7821,4.7637,4.7729,53500.0
2014-05-15 12:00:00,5.21,5.22,5.2,5.21,35000.0,4.7729,4.7821,4.7637,4.7729,35000.0
2014-05-15 12:30:00,5.21,5.22,5.21,5.22,62000.0,4.7729,4.7821,4.7729,4.7821,62000.0
2014-05-15 13:00:00,5.22,5.22,5.2,5.21,81500.0,4.7821,4.7821,4.7637,4.7729,81500.0
2014-05-15 13:30:00,5.21,5.22,5.2,5.22,78000.0,4.7729,4.7821,4.7637,4.7821,78000.0
2014-05-15 14:00:00,5.22,5.23,5.2,5.21,52000.0,4.7821,4.7912,4.7637,4.7729,52000.0
2014-05-15 14:30:00,5.21,5.23,5.21,5.21,162000.0,4.7729,4.7912,4.7729,4.7729,162000.0
2014-05-15 15:00:00,5.21,5.23,5.21,5.22,192000.0,4.7729,4.7912,4.7729,4.7821,192000.0
2014-05-15 15:30:00,5.22,5.23,5.2,5.21,327000.0,4.7821,4.7912,4.7637,4.7729,327000.0
2014-05-16 09:30:00,5.19,5.23,5.16,5.23,626500.0,4.7546,4.7912,4.7271,4.7912,626500.0
2014-05-16 10:00:00,5.23,5.23,5.2,5.2,163000.0,4.7912,4.7912,4.7637,4.7637,163000.0
2014-05-16 10:30:00,5.21,5.22,5.2,5.21,83000.0,4.7729,4.7821,4.7637,4.7729,83000.0
2014-05-16 11:00:00,5.21,5.24,5.21,5.23,139000.0,4.7729,4.8004,4.7729,4.7912,139000.0
2014-05-16 11:30:00,5.23,5.23,5.22,5.22,110000.0,4.7912,4.7912,4.7821,4.7821,110000.0
2014-05-16 12:00:00,5.22,5.24,5.22,5.22,172000.0,4.7821,4.8004,4.7821,4.7821,172000.0
2014-05-16 12:30:00,5.23,5.23,5.22,5.22,49500.0,4.7912,4.7912,4.7821,4.7821,49500.0
2014-05-16 13:00:00,5.22,5.23,5.21,5.22,77500.0,4.7821,4.7912,4.7729,4.7821,77500.0
2014-05-16 13:30:00,5.22,5.23,5.21,5.23,73000.0,4.7821,4.7912,4.7729,4.7912,73000.0
2014-05-16 14:00:00,5.22,5.23,5.22,5.23,83000.0,4.7821,4.7912,4.7821,4.7912,83000.0
2014-05-16 14:30:00,5.23,5.24,5.23,5.23,91500.0,4.7912,4.8004,4.7912,4.7912,91500.0
2014-05-16 15:00:00,5.25,5.25,5.23,5.24,99500.0,4.8095,4.8095,4.7912,4.8004,99500.0
2014-05-16 15:30:00,5.24,5.26,5.23,5.25,206000.0,4.8004,4.8187,4.7912,4.8095,206000.0
2014-05-19 09:30:00,5.24,5.28,5.22,5.25,75500.0,4.8004,4.837,4.7821,4.8095,75500.0
2014-05-19 10:00:00,5.25,5.26,5.23,5.25,56500.0,4.8095,4.8187,4.7912,4.8095,56500.0
2014-05-19 10:30:00,5.25,5.25,5.23,5.24,69500.0,4.8095,4.8095,4.7912,4.8004,69500.0
2014-05-19 11:00:00,5.24,5.25,5.23,5.24,57000.0,4.8004,4.8095,4.7912,4.8004,57000.0
2014-05-19 11:30:00,5.23,5.24,5.22,5.22,152500.0,4.7912,4.8004,4.7821,4.7821,152500.0
2014-05-19 12:00:00,5.21,5.23,5.21,5.23,35000.0,4.7729,4.7912,4.7729,4.7912,35000.0
2014-05-19 12:30:00,5.22,5.22,5.2,5.22,100000.0,4.7821,4.7821,4.7637,4.7821,100000.0
2014-05-19 13:00:00,5.22,5.22,5.2,5.22,35000.0,4.7821,4.7821,4.7637,4.7821,35000.0
2014-05-19 13:30:00,5.22,5.23,5.22,5.23,93500.0,4.7821,4.7912,4.7821,4.7912,93500.0
2014-05-19 14:00:00,5.23,5.23,5.22,5.22,49000.0,4.7912,4.7912,4.7821,4.7821,49000.0
2014-05-19 14:30:00,5.22,5.24,5.22,5.24,106000.0,4.7821,4.8004,4.7821,4.8004,106000.0
2014-05-19 15:00:00,5.24,5.24,5.23,5.24,55500.0,4.8004,4.8004,4.7912,4.8004,55500.0
2014-05-19 15:30:00,5.24,5.27,5.24,5.26,259500.0,4.8004,4.8279,4.8004,4.8187,259500.0
2014-05-20 09:30:00,5.25,5.26,5.23,5.24,154000.0,4.8095,4.8187,4.7912,4.8004,154000.0
2014-05-20 10:00:00,5.24,5.29,5.24,5.26,223500.0,4.8004,4.8462,4.8004,4.8187,223500.0
2014-05-20 10:30:00,5.26,5.27,5.25,5.27,69500.0,4.8187,4.8279,4.8095,4.8279,69500.0
2014-05-20 11:00:00,5.27,5.27,5.24,5.25,68000.0,4.8279,4.8279,4.8004,4.8095,68000.0
2014-05-20 11:30:00,5.25,5.26,5.24,5.24,75000.0,4.8095,4.8187,4.8004,4.8004,75000.0
2014-05-20 12:00:00,5.24,5.25,5.23,5.24,206500.0,4.8004,4.8095,4.7912,4.8004,206500.0
2014-05-20 12:30:00,5.24,5.25,5.23,5.24,74000.0,4.8004,4.8095,4.7912,4.8004,74000.0
2014-05-20 13:00:00,5.24,5.25,5.23,5.24,140000.0,4.8004,4.8095,4.7912,4.8004,140000.0
2014-05-20 13:30:00,5.25,5.25,5.24,5.24,143000.0,4.8095,4.8095,4.8004,4.8004,143000.0
2014-05-20 14:00:00,5.24,5.26,5.22,5.23,262000.0,4.8004,4.8187,4.7821,4.7912,262000.0
2014-05-20 14:30:00,5.22,5.23,5.22,5.23,126500.0,4.7821,4.7912,4.7821,4.7912,126500.0
2014-05-20 15:00:00,5.23,5.23,5.22,5.22,96500.0,4.7912,4.7912,4.7821,4.7821,96500.0
2014-05-20 15:30:00,5.22,5.24,5.22,5.23,145000.0,4.7821,4.8004,4.7821,4.7912,145000.0
2014-05-21 09:30:00,5.24,5.26,5.23,5.24,34000.0,4.8004,4.8187,4.7912,4.8004,34000.0
2014-05-21 10:00:00,5.24,5.27,5.24,5.24,33500.0,4.8004,4.8279,4.8004,4.8004,33500.0
2014-05-21 10:30:00,5.24,5.25,5.21,5.22,65000.0,4.8004,4.8095,4.7729,4.7821,65000.0
2014-05-21 11:00:00,5.21,5.23,5.19,5.2,64000.0,4.7729,4.7912,4.7546,4.7637,64000.0
2014-05-21 11:30:00,5.2,5.21,5.16,5.2,150500.0,4.7637,4.7729,4.7271,4.7637,150500.0
2014-05-21 12:00:00,5.2,5.21,5.19,5.21,76000.0,4.7637,4.7729,4.7546,4.7729,76000.0
2014-05-21 12:30:00,5.21,5.22,5.2,5.22,13500.0,4.7729,4.7821,4.7637,4.7821,13500.0
2014-05-21 13:00:00,5.23,5.24,5.22,5.22,33500.0,4.7912,4.8004,4.7821,4.7821,33500.0
2014-05-21 13:30:00,5.22,5.23,5.22,5.23,12500.0,4.7821,4.7912,4.7821,4.7912,12500.0
2014-05-21 14:00:00,5.23,5.24,5.2,5.23,270000.0,4.7912,4.8004,4.7637,4.7912,270000.0
2014-05-21 14:30:00,5.22,5.24,5.21,5.22,65500.0,4.7821,4.8004,4.7729,4.7821,65500.0
2014-05-21 15:00:00,5.22,5.25,5.22,5.25,64500.0,4.7821,4.8095,4.7821,4.8095,64500.0
2014-05-21 15:30:00,5.25,5.27,5.25,5.26,338500.0,4.8095,4.8279,4.8095,4.8187,338500.0
2014-05-22 09:30:00,5.26,5.32,5.25,5.26,22000.0,4.8187,4.8737,4.8095,4.8187,22000.0
2014-05-22 10:00:00,5.26,5.27,5.24,5.25,53500.0,4.8187,4.8279,4.8004,4.8095,53500.0
2014-05-22 10:30:00,5.25,5.28,5.25,5.27,38500.0,4.8095,4.837,4.8095,4.8279,38500.0
2014-05-22 11:00:00,5.27,5.27,5.25,5.27,46500.0,4.8279,4.8279,4.8095,4.8279,46500.0
2014-05-22 11:30:00,5.27,5.29,5.27,5.28,20500.0,4.8279,4.8462,4.8279,4.837,20500.0
2014-05-22 12:00:00,5.28,5.28,5.26,5.27,28000.0,4.837,4.837,4.8187,4.8279,28000.0
2014-05-22 12:30:00,5.27,5.27,5.24,5.25,18000.0,4.8279,4.8279,4.8004,4.8095,18000.0
2014-05-22 13:00:00,5.24,5.26,5.24,5.26,18000.0,4.8004,4.8187,4.8004,4.8187,18000.0
2014-05-22 13:30:00,5.26,5.27,5.25,5.25,23500.0,4.8187,4.8279,4.8095,4.8095,23500.0
2014-05-22 14:00:00,5.25,5.26,5.25,5.26,32500.0,4.8095,4.8187,4.8095,4.8187,32500.0
2014-05-22 14:30:00,5.25,5.26,5.24,5.25,44000.0,4.8095,4.8187,4.8004,4.8095,44000.0
2014-05-22 15:00:00,5.26,5.26,5.25,5.25,65000.0,4.8187,4.8187,4.8095,4.8095,65000.0
2014-05-22 15:30:00,5.25,5.26,5.24,5.25,200500.0,4.8095,4.8187,4.8004,4.8095,200500.0
2014-05-23 09:30:00,5.26,5.27,5.24,5.24,66000.0,4.8187,4.8279,4.8004,4.8004,66000.0
2014-05-23 10:00:00,5.25,5.26,5.23,5.25,66000.0,4.8095,4.8187,4.7912,4.8095,66000.0
2014-05-23 10:30:00,5.27,5.27,5.25,5.25,30500.0,4.8279,4.8279,4.8095,4.8095,30500.0
2014-05-23 11:00:00,5.25,5.27,5.24,5.26,38000.0,4.8095,4.8279,4.8004,4.8187,38000.0
2014-05-23 11:30:00,5.26,5.29,5.26,5.28,137500.0,4.8187,4.8462,4.8187,4.837,137500.0
2014-05-23 12:00:00,5.28,5.3,5.27,5.3,31000.0,4.837,4.8553,4.8279,4.8553,31000.0
2014-05-23 12:30:00,5.3,5.31,5.29,5.31,25500.0,4.8553,4.8645,4.8462,4.8645,25500.0
2014-05-23 13:00:00,5.3,5.31,5.29,5.3,43000.0,4.8553,4.8645,4.8462,4.8553,43000.0
2014-05-23 13:30:00,5.3,5.31,5.29,5.3,104500.0,4.8553,4.8645,4.8462,4.8553,104500.0
2014-05-23 14:00:00,5.3,5.31,5.29,5.31,37500.0,4.8553,4.8645,4.8462,4.8645,37500.0
2014-05-23 14:30:00,5.31,5.32,5.31,5.32,47000.0,4.8645,4.8737,4.8645,4.8737,47000.0
2014-05-23 15:00:00,5.32,5.32,5.31,5.32,37500.0,4.8737,4.8737,4.8645,4.8737,37500.0
2014-05-23 15:30:00,5.32,5.32,5.31,5.31,186000.0,4.8737,4.8737,4.8645,4.8645,186000.0
2014-05-27 09:30:00,5.35,5.39,5.34,5.35,49000.0,4.9012,4.9378,4.892,4.9012,49000.0
2014-05-27 10:00:00,5.35,5.4,5.35,5.4,40500.0,4.9012,4.947,4.9012,4.947,40500.0
2014-05-27 10:30:00,5.39,5.42,5.39,5.42,47500.0,4.9378,4.9653,4.9378,4.9653,47500.0
2014-05-27 11:00:00,5.42,5.42,5.38,5.38,76000.0,4.9653,4.9653,4.9286,4.9286,76000.0
2014-05-27 11:30:00,5.38,5.41,5.38,5.4,57500.0,4.9286,4.9561,4.9286,4.947,57500.0
2014-05-27 12:00:00,5.41,5.42,5.4,5.4,39500.0,4.9561,4.9653,4.947,4.947,39500.0
2014-05-27 12:30:00,5.4,5.41,5.39,5.41,42000.0,4.947,4.9561,4.9378,4.9561,42000.0
2014-05-27 13:00:00,5.4,5.41,5.39,5.39,19000.0,4.947,4.9561,4.9378,4.9378,19000.0
2014-05-27 13:30:00,5.39,5.4,5.39,5.39,41500.0,4.9378,4.947,4.9378,4.9378,41500.0
2014-05-27 14:00:00,5.4,5.4,5.38,5.39,31000.0,4.947,4.947,4.9286,4.9378,31000.0
2014-05-27 14:30:00,5.39,5.39,5.38,5.39,26000.0,4.9378,4.9378,4.9286,4.9378,26000.0
2014-05-27 15:00:00,5.39,5.41,5.39,5.4,66500.0,4.9378,4.9561,4.9378,4.947,66500.0
2014-05-27 15:30:00,5.4,5.4,5.39,5.4,175000.0,4.947,4.947,4.9378,4.947,175000.0
2014-05-28 09:30:00,5.38,5.44,5.34,5.35,45500.0,4.9286,4.9836,4.892,4.9012,45500.0
2014-05-28 10:00:00,5.34,5.36,5.32,5.35,50500.0,4.892,4.9103,4.8737,4.9012,50500.0
2014-05-28 10:30:00,5.34,5.36,5.33,5.34,42500.0,4.892,4.9103,4.8828,4.892,42500.0
2014-05-28 11:00:00,5.35,5.36,5.34,5.35,80000.0,4.9012,4.9103,4.892,4.9012,80000.0
2014-05-28 11:30:00,5.35,5.38,5.35,5.37,52000.0,4.9012,4.9286,4.9012,4.9195,52000.0
2014-05-28 12:00:00,5.37,5.39,5.34,5.35,55500.0,4.9195,4.9378,4.892,4.9012,55500.0
2014-05-28 12:30:00,5.34,5.34,5.33,5.33,38000.0,4.892,4.892,4.8828,4.8828,38000.0
2014-05-28 13:00:00,5.33,5.34,5.32,5.33,53000.0,4.8828,4.892,4.8737,4.8828,53000.0
2014-05-28 13:30:00,5.32,5.33,5.31,5.33,36000.0,4.8737,4.8828,4.8645,4.8828,36000.0
2014-05-28 14:00:00,5.33,5.33,5.31,5.32,72000.0,4.8828,4.8828,4.8645,4.8737,72000.0
2014-05-28 14:30:00,5.32,5.34,5.31,5.33,47500.0,4.8737,4.892,4.8645,4.8828,47500.0
2014-05-28 15:00:00,5.33,5.35,5.33,5.33,68000.0,4.8828,4.9012,4.8828,4.8828,68000.0
2014-05-28 15:30:00,5.33,5.34,5.32,5.33,230000.0,4.8828,4.892,4.8737,4.8828,230000.0
2014-05-29 09:30:00,5.37,5.37,5.28,5.29,51500.0,4.9195,4.9195,4.837,4.8462,51500.0
2014-05-29 10:00:00,5.29,5.31,5.29,5.3,30500.0,4.8462,4.8645,4.8462,4.8553,30500.0
2014-05-29 10:30:00,5.31,5.32,5.31,5.32,13500.0,4.8645,4.8737,4.8645,4.8737,13500.0
2014-05-29 11:00:00,5.32,5.36,5.3,5.35,79000.0,4.8737,4.9103,4.8553,4.9012,79000.0
2014-05-29 11:30:00,5.35,5.38,5.35,5.36,141500.0,4.9012,4.9286,4.9012,4.9103,141500.0
2014-05-29 12:00:00,5.36,5.37,5.36,5.37,114000.0,4.9103,4.9195,4.9103,4.9195,114000.0
2014-05-29 12:30:00,5.37,5.37,5.35,5.36,128000.0,4.9195,4.9195,4.9012,4.9103,128000.0
2014-05-29 13:00:00,5.36,5.36,5.35,5.35,130500.0,4.9103,4.9103,4.9012,4.9012,130500.0
2014-05-29 13:30:00,5.35,5.38,5.35,5.38,72000.0,4.9012,4.9286,4.9012,4.9286,72000.0
2014-05-29 14:00:00,5.38,5.38,5.36,5.37,137000.0,4.9286,4.9286,4.9103,4.9195,137000.0
2014-05-29 14:30:00,5.37,5.4,5.37,5.39,140500.0,4.9195,4.947,4.9195,4.9378,140500.0
2014-05-29 15:00:00,5.39,5.4,5.36,5.36,174500.0,4.9378,4.947,4.9103,4.9103,174500.0
2014-05-29 15:30:00,5.36,5.39,5.36,5.38,486500.0,4.9103,4.9378,4.9103,4.9286,486500.0
2014-05-30 09:30:00,5.38,5.4,5.32,5.33,45000.0,4.9286,4.947,4.8737,4.8828,45000.0
2014-05-30 10:00:00,5.34,5.37,5.33,5.37,35500.0,4.892,4.9195,4.8828,4.9195,35500.0
2014-05-30 10:30:00,5.37,5.37,5.34,5.35,19000.0,4.9195,4.9195,4.892,4.9012,19000.0
2014-05-30 11:00:00,5.35,5.36,5.35,5.36,22500.0,4.9012,4.9103,4.9012,4.9103,22500.0
2014-05-30 11:30:00,5.37,5.37,5.34,5.34,14000.0,4.9195,4.9195,4.892,4.892,14000.0
2014-05-30 12:00:00,5.34,5.35,5.33,5.34,14500.0,4.892,4.9012,4.8828,4.892,14500.0
2014-05-30 12:30:00,5.34,5.34,5.31,5.31,50500.0,4.892,4.892,4.8645,4.8645,50500.0
2014-05-30 13:00:00,5.32,5.33,5.32,5.32,30000.0,4.8737,4.8828,4.8737,4.8737,30000.0
2014-05-30 13:30:00,5.32,5.32,5.3,5.31,33500.0,4.8737,4.8737,4.8553,4.8645,33500.0
2014-05-30 14:00:00,5.31,5.33,5.31,5.32,32000.0,4.8645,4.8828,4.8645,4.8737,32000.0
2014-05-30 14:30:00,5.32,5.33,5.32,5.32,57000.0,4.8737,4.8828,4.8737,4.8737,57000.0
2014-05-30 15:00:00,5.32,5.33,5.32,5.32,51000.0,4.8737,4.8828,4.8737,4.8737,51000.0
2014-05-30 15:30:00,5.32,5.34,5.32,5.32,427500.0,4.8737,4.892,4.8737,4.8737,427500.0
2014-06-02 09:30:00,5.32,5.33,5.26,5.27,87000.0,4.8737,4.8828,4.8187,4.8279,87000.0
2014-06-02 10:00:00,5.27,5.28,5.23,5.24,159000.0,4.8279,4.837,4.7912,4.8004,159000.0
2014-06-02 10:30:00,5.24,5.24,5.22,5.23,102500.0,4.8004,4.8004,4.7821,4.7912,102500.0
2014-06-02 11:00:00,5.24,5.26,5.24,5.26,78000.0,4.8004,4.8187,4.8004,4.8187,78000.0
2014-06-02 11:30:00,5.27,5.27,5.25,5.25,94000.0,4.8279,4.8279,4.8095,4.8095,94000.0
2014-06-02 12:00:00,5.25,5.26,5.24,5.26,49000.0,4.8095,4.8187,4.8004,4.8187,49000.0
2014-06-02 12:30:00,5.26,5.26,5.24,5.24,52000.0,4.8187,4.8187,4.8004,4.8004,52000.0
2014-06-02 13:00:00,5.24,5.25,5.23,5.24,73500.0,4.8004,4.8095,4.7912,4.8004,73500.0
2014-06-02 13:30:00,5.24,5.24,5.23,5.23,77500.0,4.8004,4.8004,4.7912,4.7912,77500.0
2014-06-02 14:00:00,5.23,5.23,5.22,5.23,82000.0,4.7912,4.7912,4.7821,4.7912,82000.0
2014-06-02 14:30:00,5.23,5.24,5.23,5.23,62500.0,4.7912,4.8004,4.7912,4.7912,62500.0
2014-06-02 15:00:00,5.23,5.23,5.22,5.22,108000.0,4.7912,4.7912,4.7821,4.7821,108000.0
2014-06-02 15:30:00,5.22,5.24,5.22,5.23,368000.0,4.7821,4.8004,4.7821,4.7912,368000.0
2014-06-03 09:30:00,5.21,5.25,5.19,5.21,90500.0,4.7729,4.8095,4.7546,4.7729,90500.0
2014-06-03 10:00:00,5.21,5.22,5.19,5.2,345500.0,4.7729,4.7821,4.7546,4.7637,345500.0
2014-06-03 10:30:00,5.2,5.22,5.2,5.21,68500.0,4.7637,4.7821,4.7637,4.7729,68500.0
2014-06-03 11:00:00,5.21,5.21,5.2,5.21,357000.0,4.7729,4.7729,4.7637,4.7729,357000.0
2014-06-03 11:30:00,5.2,5.21,5.2,5.21,203500.0,4.7637,4.7729,4.7637,4.7729,203500.0
2014-06-03 12:00:00,5.21,5.21,5.2,5.2,99500.0,4.7729,4.7729,4.7637,4.7637,99500.0
2014-06-03 12:30:00,5.21,5.24,5.21,5.24,587500.0,4.7729,4.8004,4.7729,4.8004,587500.0
2014-06-03 13:00:00,5.24,5.26,5.23,5.25,271000.0,4.8004,4.8187,4.7912,4.8095,271000.0
2014-06-03 13:30:00,5.26,5.26,5.25,5.26,79000.0,4.8187,4.8187,4.8095,4.8187,79000.0
2014-06-03 14:00:00,5.26,5.27,5.26,5.27,96500.0,4.8187,4.8279,4.8187,4.8279,96500.0
2014-06-03 14:30:00,5.27,5.27,5.25,5.25,66000.0,4.8279,4.8279,4.8095,4.8095,66000.0
2014-06-03 15:00:00,5.25,5.27,5.25,5.27,111500.0,4.8095,4.8279,4.8095,4.8279,111500.0
2014-06-03 15:30:00,5.27,5.28,5.26,5.27,380000.0,4.8279,4.837,4.8187,4.8279,380000.0
2014-06-04 09:30:00,5.13,5.29,5.13,5.26,54500.0,4.6996,4.8462,4.6996,4.8187,54500.0
2014-06-04 10:00:00,5.25,5.27,5.24,5.24,121000.0,4.8095,4.8279,4.8004,4.8004,121000.0
2014-06-04 10:30:00,5.24,5.25,5.24,5.24,58000.0,4.8004,4.8095,4.8004,4.8004,58000.0
2014-06-04 11:00:00,5.24,5.25,5.22,5.23,218000.0,4.8004,4.8095,4.7821,4.7912,218000.0
2014-06-04 11:30:00,5.22,5.23,5.21,5.22,71500.0,4.7821,4.7912,4.7729,4.7821,71500.0
2014-06-04 12:00:00,5.22,5.22,5.22,5.22,55000.0,4.7821,4.7821,4.7821,4.7821,55000.0
2014-06-04 12:30:00,5.22,5.22,5.21,5.22,43500.0,4.7821,4.7821,4.7729,4.7821,43500.0
2014-06-04 13:00:00,5.22,5.22,5.21,5.21,48500.0,4.7821,4.7821,4.7729,4.7729,48500.0
2014-06-04 13:30:00,5.22,5.22,5.21,5.21,59000.0,4.7821,4.7821,4.7729,4.7729,59000.0
2014-06-04 14:00:00,5.21,5.21,5.2,5.2,242000.0,4.7729,4.7729,4.7637,4.7637,242000.0
2014-06-04 14:30:00,5.2,5.21,5.2,5.21,117500.0,4.7637,4.7729,4.7637,4.7729,117500.0
2014-06-04 15:00:00,5.21,5.21,5.2,5.2,173500.0,4.7729,4.7729,4.7637,4.7637,173500.0
2014-06-04 15:30:00,5.2,5.23,5.2,5.22,422000.0,4.7637,4.7912,4.7637,4.7821,422000.0
2014-06-05 09:30:00,5.23,5.27,5.22,5.23,28500.0,4.7912,4.8279,4.7821,4.7912,28500.0
2014-06-05 10:00:00,5.24,5.24,5.2,5.24,20500.0,4.8004,4.8004,4.7637,4.8004,20500.0
2014-06-05 10:30:00,5.24,5.25,5.22,5.23,142000.0,4.8004,4.8095,4.7821,4.7912,142000.0
2014-06-05 11:00:00,5.23,5.25,5.22,5.24,67000.0,4.7912,4.8095,4.7821,4.8004,67000.0
2014-06-05 11:30:00,5.25,5.31,5.24,5.29,126500.0,4.8095,4.8645,4.8004,4.8462,126500.0
2014-06-05 12:00:00,5.3,5.35,5.29,5.34,89000.0,4.8553,4.9012,4.8462,4.892,89000.0
2014-06-05 12:30:00,5.34,5.34,5.32,5.32,73500.0,4.892,4.892,4.8737,4.8737,73500.0
2014-06-05 13:00:00,5.33,5.34,5.33,5.33,51500.0,4.8828,4.892,4.8828,4.8828,51500.0
2014-06-05 13:30:00,5.33,5.34,5.33,5.34,50000.0,4.8828,4.892,4.8828,4.892,50000.0
2014-06-05 14:00:00,5.34,5.34,5.33,5.33,92000.0,4.892,4.892,4.8828,4.8828,92000.0
2014-06-05 14:30:00,5.33,5.33,5.29,5.29,160000.0,4.8828,4.8828,4.8462,4.8462,160000.0
2014-06-05 15:00:00,5.29,5.31,5.29,5.3,114000.0,4.8462,4.8645,4.8462,4.8553,114000.0
2014-06-05 15:30:00,5.3,5.31,5.3,5.3,252000.0,4.8553,4.8645,4.8553,4.8553,252000.0
2014-06-06 09:30:00,5.34,5.41,5.33,5.38,132000.0,4.892,4.9561,4.8828,4.9286,132000.0
2014-06-06 10:00:00,5.38,5.4,5.36,5.39,232500.0,4.9286,4.947,4.9103,4.9378,232500.0
2014-06-06 10:30:00,5.39,5.39,5.38,5.39,94000.0,4.9378,4.9378,4.9286,4.9378,94000.0
2014-06-06 11:00:00,5.39,5.4,5.38,5.38,116000.0,4.9378,4.947,4.9286,4.9286,116000.0
2014-06-06 11:30:00,5.38,5.39,5.38,5.38,68500.0,4.9286,4.9378,4.9286,4.9286,68500.0
2014-06-06 12:00:00,5.38,5.38,5.36,5.37,30500.0,4.9286,4.9286,4.9103,4.9195,30500.0
2014-06-06 12:30:00,5.37,5.37,5.36,5.36,64000.0,4.9195,4.9195,4.9103,4.9103,64000.0
2014-06-06 13:00:00,5.37,5.37,5.35,5.36,37500.0,4.9195,4.9195,4.9012,4.9103,37500.0
2014-06-06 13:30:00,5.36,5.37,5.36,5.36,30500.0,4.9103,4.9195,4.9103,4.9103,30500.0
2014-06-06 14:00:00,5.36,5.36,5.35,5.35,54500.0,4.9103,4.9103,4.9012,4.9012,54500.0
2014-06-06 14:30:00,5.35,5.37,5.35,5.37,42000.0,4.9012,4.9195,4.9012,4.9195,42000.0
2014-06-06 15:00:00,5.36,5.37,5.36,5.37,63000.0,4.9103,4.9195,4.9103,4.9195,63000.0
2014-06-06 15:30:00,5.37,5.38,5.37,5.37,236500.0,4.9195,4.9286,4.9195,4.9195,236500.0
2014-06-09 09:30:00,5.36,5.42,5.36,5.4,178500.0,4.9103,4.9653,4.9103,4.947,178500.0
2014-06-09 10:00:00,5.39,5.44,5.39,5.43,35000.0,4.9378,4.9836,4.9378,4.9744,35000.0
2014-06-09 10:30:00,5.43,5.43,5.42,5.42,77000.0,4.9744,4.9744,4.9653,4.9653,77000.0
2014-06-09 11:00:00,5.42,5.46,5.42,5.46,45500.0,4.9653,5.0019,4.9653,5.0019,45500.0
2014-06-09 11:30:00,5.46,5.46,5.45,5.45,131500.0,5.0019,5.0019,4.9928,4.9928,131500.0
2014-06-09 12:00:00,5.45,5.46,5.45,5.45,38500.0,4.9928,5.0019,4.9928,4.9928,38500.0
2014-06-09 12:30:00,5.45,5.46,5.45,5.45,62000.0,4.9928,5.0019,4.9928,4.9928,62000.0
2014-06-09 13:00:00,5.45,5.46,5.45,5.45,82000.0,4.9928,5.0019,4.9928,4.9928,82000.0
2014-06-09 13:30:00,5.45,5.45,5.44,5.45,104000.0,4.9928,4.9928,4.9836,4.9928,104000.0
2014-06-09 14:00:00,5.45,5.45,5.44,5.44,117500.0,4.9928,4.9928,4.9836,4.9836,117500.0
2014-06-09 14:30:00,5.44,5.44,5.43,5.44,93000.0,4.9836,4.9836,4.9744,4.9836,93000.0
2014-06-09 15:00:00,5.44,5.44,5.43,5.44,107000.0,4.9836,4.9836,4.9744,4.9836,107000.0
2014-06-09 15:30:00,5.44,5.47,5.43,5.46,619500.0,4.9836,5.0111,4.9744,5.0019,619500.0
2014-06-10 09:30:00,5.47,5.51,5.41,5.51,98000.0,5.0111,5.0477,4.9561,5.0477,98000.0
2014-06-10 10:00:00,5.51,5.51,5.49,5.51,171000.0,5.0477,5.0477,5.0294,5.0477,171000.0
2014-06-10 10:30:00,5.51,5.53,5.51,5.52,137000.0,5.0477,5.0661,5.0477,5.0569,137000.0
2014-06-10 11:00:00,5.51,5.55,5.49,5.54,175500.0,5.0477,5.0844,5.0294,5.0752,175500.0
2014-06-10 11:30:00,5.54,5.55,5.51,5.52,174000.0,5.0752,5.0844,5.0477,5.0569,174000.0
2014-06-10 12:00:00,5.52,5.52,5.49,5.5,86500.0,5.0569,5.0569,5.0294,5.0386,86500.0
2014-06-10 12:30:00,5.5,5.5,5.46,5.46,109000.0,5.0386,5.0386,5.0019,5.0019,109000.0
2014-06-10 13:00:00,5.46,5.48,5.46,5.48,181000.0,5.0019,5.0202,5.0019,5.0202,181000.0
2014-06-10 13:30:00,5.48,5.49,5.47,5.47,151500.0,5.0202,5.0294,5.0111,5.0111,151500.0
2014-06-10 14:00:00,5.47,5.48,5.46,5.47,104000.0,5.0111,5.0202,5.0019,5.0111,104000.0
2014-06-10 14:30:00,5.47,5.48,5.46,5.48,87000.0,5.0111,5.0202,5.0019,5.0202,87000.0
2014-06-10 15:00:00,5.48,5.49,5.47,5.49,127500.0,5.0202,5.0294,5.0111,5.0294,127500.0
2014-06-10 15:30:00,5.49,5.5,5.48,5.49,270000.0,5.0294,5.0386,5.0202,5.0294,270000.0
2014-06-11 09:30:00,5.45,5.49,5.45,5.46,26500.0,4.9928,5.0294,4.9928,5.0019,26500.0
2014-06-11 10:00:00,5.47,5.48,5.44,5.45,221000.0,5.0111,5.0202,4.9836,4.9928,221000.0
2014-06-11 10:30:00,5.43,5.44,5.42,5.42,37500.0,4.9744,4.9836,4.9653,4.9653,37500.0
2014-06-11 11:00:00,5.42,5.44,5.42,5.42,17500.0,4.9653,4.9836,4.9653,4.9653,17500.0
2014-06-11 11:30:00,5.42,5.43,5.41,5.41,31500.0,4.9653,4.9744,4.9561,4.9561,31500.0
2014-06-11 12:00:00,5.41,5.42,5.4,5.42,22000.0,4.9561,4.9653,4.947,4.9653,22000.0
2014-06-11 12:30:00,5.42,5.43,5.41,5.42,93000.0,4.9653,4.9744,4.9561,4.9653,93000.0
2014-06-11 13:00:00,5.42,5.42,5.4,5.4,47000.0,4.9653,4.9653,4.947,4.947,47000.0
2014-06-11 13:30:00,5.4,5.41,5.38,5.38,57000.0,4.947,4.9561,4.9286,4.9286,57000.0
2014-06-11 14:00:00,5.38,5.39,5.36,5.37,61000.0,4.9286,4.9378,4.9103,4.9195,61000.0
2014-06-11 14:30:00,5.37,5.39,5.37,5.38,41000.0,4.9195,4.9378,4.9195,4.9286,41000.0
2014-06-11 15:00:00,5.39,5.39,5.36,5.37,96500.0,4.9378,4.9378,4.9103,4.9195,96500.0
2014-06-11 15:30:00,5.37,5.38,5.36,5.38,229500.0,4.9195,4.9286,4.9103,4.9286,229500.0
2014-06-12 09:30:00,5.36,5.4,5.32,5.32,62000.0,4.9103,4.947,4.8737,4.8737,62000.0
2014-06-12 10:00:00,5.33,5.36,5.32,5.33,54500.0,4.8828,4.9103,4.8737,4.8828,54500.0
2014-06-12 10:30:00,5.33,5.36,5.32,5.35,122500.0,4.8828,4.9103,4.8737,4.9012,122500.0
2014-06-12 11:00:00,5.35,5.39,5.35,5.39,51500.0,4.9012,4.9378,4.9012,4.9378,51500.0
2014-06-12 11:30:00,5.4,5.41,5.39,5.39,35000.0,4.947,4.9561,4.9378,4.9378,35000.0
2014-06-12 12:00:00,5.4,5.43,5.4,5.43,53000.0,4.947,4.9744,4.947,4.9744,53000.0
2014-06-12 12:30:00,5.43,5.43,5.39,5.4,38000.0,4.9744,4.9744,4.9378,4.947,38000.0
2014-06-12 13:00:00,5.4,5.42,5.39,5.41,59000.0,4.947,4.9653,4.9378,4.9561,59000.0
2014-06-12 13:30:00,5.4,5.41,5.36,5.37,183500.0,4.947,4.9561,4.9103,4.9195,183500.0
2014-06-12 14:00:00,5.38,5.39,5.37,5.37,51000.0,4.9286,4.9378,4.9195,4.9195,51000.0
2014-06-12 14:30:00,5.38,5.38,5.37,5.37,90000.0,4.9286,4.9286,4.9195,4.9195,90000.0
2014-06-12 15:00:00,5.37,5.38,5.36,5.36,84000.0,4.9195,4.9286,4.9103,4.9103,84000.0
2014-06-12 15:30:00,5.36,5.36,5.34,5.36,259500.0,4.9103,4.9103,4.892,4.9103,259500.0
2014-06-13 09:30:00,5.38,5.42,5.32,5.35,46000.0,4.9286,4.9653,4.8737,4.9012,46000.0
2014-06-13 10:00:00,5.35,5.39,5.32,5.39,61000.0,4.9012,4.9378,4.8737,4.9378,61000.0
2014-06-13 10:30:00,5.39,5.44,5.39,5.44,183500.0,4.9378,4.9836,4.9378,4.9836,183500.0
2014-06-13 11:00:00,5.44,5.45,5.43,5.44,68000.0,4.9836,4.9928,4.9744,4.9836,68000.0
2014-06-13 11:30:00,5.43,5.43,5.4,5.42,49000.0,4.9744,4.9744,4.947,4.9653,49000.0
2014-06-13 12:00:00,5.41,5.42,5.4,5.41,78000.0,4.9561,4.9653,4.947,4.9561,78000.0
2014-06-13 12:30:00,5.41,5.41,5.38,5.38,93000.0,4.9561,4.9561,4.9286,4.9286,93000.0
2014-06-13 13:00:00,5.38,5.38,5.36,5.36,48000.0,4.9286,4.9286,4.9103,4.9103,48000.0
2014-06-13 13:30:00,5.36,5.38,5.35,5.37,50500.0,4.9103,4.9286,4.9012,4.9195,50500.0
2014-06-13 14:00:00,5.37,5.38,5.36,5.38,64000.0,4.9195,4.9286,4.9103,4.9286,64000.0
2014-06-13 14:30:00,5.37,5.38,5.36,5.38,60000.0,4.9195,4.9286,4.9103,4.9286,60000.0
2014-06-13 15:00:00,5.38,5.38,5.36,5.36,97500.0,4.9286,4.9286,4.9103,4.9103,97500.0
2014-06-13 15:30:00,5.36,5.38,5.35,5.38,286000.0,4.9103,4.9286,4.9012,4.9286,286000.0
2014-06-16 09:30:00,5.37,5.41,5.37,5.39,58000.0,4.9195,4.9561,4.9195,4.9378,58000.0
2014-06-16 10:00:00,5.39,5.39,5.34,5.36,116500.0,4.9378,4.9378,4.892,4.9103,116500.0
2014-06-16 10:30:00,5.36,5.37,5.34,5.35,30000.0,4.9103,4.9195,4.892,4.9012,30000.0
2014-06-16 11:00:00,5.35,5.36,5.33,5.33,31500.0,4.9012,4.9103,4.8828,4.8828,31500.0
2014-06-16 11:30:00,5.33,5.33,5.3,5.31,41000.0,4.8828,4.8828,4.8553,4.8645,41000.0
2014-06-16 12:00:00,5.31,5.33,5.31,5.32,79500.0,4.8645,4.8828,4.8645,4.8737,79500.0
2014-06-16 12:30:00,5.32,5.33,5.32,5.32,22500.0,4.8737,4.8828,4.8737,4.8737,22500.0
2014-06-16 13:00:00,5.32,5.33,5.31,5.32,58000.0,4.8737,4.8828,4.8645,4.8737,58000.0
2014-06-16 13:30:00,5.32,5.33,5.32,5.32,32000.0,4.8737,4.8828,4.8737,4.8737,32000.0
2014-06-16 14:00:00,5.32,5.33,5.32,5.32,74000.0,4.8737,4.8828,4.8737,4.8737,74000.0
2014-06-16 14:30:00,5.33,5.33,5.32,5.33,79500.0,4.8828,4.8828,4.8737,4.8828,79500.0
2014-06-16 15:00:00,5.33,5.33,5.32,5.32,69000.0,4.8828,4.8828,4.8737,4.8737,69000.0
2014-06-16 15:30:00,5.33,5.35,5.32,5.35,154500.0,4.8828,4.9012,4.8737,4.9012,154500.0
2014-06-17 09:30:00,5.33,5.39,5.31,5.39,46500.0,4.8828,4.9378,4.8645,4.9378,46500.0
2014-06-17 10:00:00,5.39,5.43,5.39,5.42,56000.0,4.9378,4.9744,4.9378,4.9653,56000.0
2014-06-17 10:30:00,5.42,5.43,5.4,5.43,90500.0,4.9653,4.9744,4.947,4.9744,90500.0
2014-06-17 11:00:00,5.43,5.46,5.43,5.45,105500.0,4.9744,5.0019,4.9744,4.9928,105500.0
2014-06-17 11:30:00,5.45,5.46,5.42,5.43,73000.0,4.9928,5.0019,4.9653,4.9744,73000.0
2014-06-17 12:00:00,5.43,5.43,5.4,5.42,188000.0,4.9744,4.9744,4.947,4.9653,188000.0
2014-06-17 12:30:00,5.42,5.44,5.42,5.43,69500.0,4.9653,4.9836,4.9653,4.9744,69500.0
2014-06-17 13:00:00,5.43,5.43,5.4,5.42,94000.0,4.9744,4.9744,4.947,4.9653,94000.0
2014-06-17 13:30:00,5.42,5.43,5.41,5.42,84000.0,4.9653,4.9744,4.9561,4.9653,84000.0
2014-06-17 14:00:00,5.42,5.42,5.4,5.41,74000.0,4.9653,4.9653,4.947,4.9561,74000.0
2014-06-17 14:30:00,5.4,5.41,5.38,5.38,120000.0,4.947,4.9561,4.9286,4.9286,120000.0
2014-06-17 15:00:00,5.39,5.39,5.36,5.37,95500.0,4.9378,4.9378,4.9103,4.9195,95500.0
2014-06-17 15:30:00,5.37,5.37,5.35,5.36,288500.0,4.9195,4.9195,4.9012,4.9103,288500.0
2014-06-18 09:30:00,5.38,5.42,5.36,5.37,42500.0,4.9286,4.9653,4.9103,4.9195,42500.0
2014-06-18 10:00:00,5.37,5.37,5.34,5.35,38500.0,4.9195,4.9195,4.892,4.9012,38500.0
2014-06-18 10:30:00,5.34,5.35,5.32,5.33,53500.0,4.892,4.9012,4.8737,4.8828,53500.0
2014-06-18 11:00:00,5.33,5.34,5.32,5.33,31500.0,4.8828,4.892,4.8737,4.8828,31500.0
2014-06-18 11:30:00,5.33,5.34,5.32,5.33,55000.0,4.8828,4.892,4.8737,4.8828,55000.0
2014-06-18 12:00:00,5.33,5.34,5.32,5.34,34000.0,4.8828,4.892,4.8737,4.892,34000.0
2014-06-18 12:30:00,5.33,5.34,5.33,5.33,39500.0,4.8828,4.892,4.8828,4.8828,39500.0
2014-06-18 13:00:00,5.33,5.34,5.33,5.33,25000.0,4.8828,4.892,4.8828,4.8828,25000.0
2014-06-18 13:30:00,5.33,5.33,5.32,5.32,51500.0,4.8828,4.8828,4.8737,4.8737,51500.0
2014-06-18 14:00:00,5.32,5.35,5.32,5.33,167000.0,4.8737,4.9012,4.8737,4.8828,167000.0
2014-06-18 14:30:00,5.34,5.35,5.32,5.35,206500.0,4.892,4.9012,4.8737,4.9012,206500.0
2014-06-18 15:00:00,5.35,5.37,5.34,5.36,269500.0,4.9012,4.9195,4.892,4.9103,269500.0
2014-06-18 15:30:00,5.36,5.37,5.35,5.36,305000.0,4.9103,4.9195,4.9012,4.9103,305000.0
2014-06-19 09:30:00,5.39,5.41,5.38,5.39,42500.0,4.9378,4.9561,4.9286,4.9378,42500.0
2014-06-19 10:00:00,5.38,5.39,5.36,5.37,33000.0,4.9286,4.9378,4.9103,4.9195,33000.0
2014-06-19 10:30:00,5.37,5.37,5.36,5.37,58500.0,4.9195,4.9195,4.9103,4.9195,58500.0
2014-06-19 11:00:00,5.38,5.38,5.36,5.38,35000.0,4.9286,4.9286,4.9103,4.9286,35000.0
2014-06-19 11:30:00,5.37,5.39,5.37,5.38,32000.0,4.9195,4.9378,4.9195,4.9286,32000.0
2014-06-19 12:00:00,5.38,5.39,5.38,5.39,14000.0,4.9286,4.9378,4.9286,4.9378,14000.0
2014-06-19 12:30:00,5.39,5.39,5.39,5.39,20500.0,4.9378,4.9378,4.9378,4.9378,20500.0
2014-06-19 13:00:00,5.39,5.39,5.36,5.37,27500.0,4.9378,4.9378,4.9103,4.9195,27500.0
2014-06-19 13:30:00,5.37,5.37,5.36,5.37,52000.0,4.9195,4.9195,4.9103,4.9195,52000.0
2014-06-19 14:00:00,5.37,5.39,5.36,5.39,44000.0,4.9195,4.9378,4.9103,4.9378,44000.0
2014-06-19 14:30:00,5.38,5.4,5.38,5.4,47500.0,4.9286,4.947,4.9286,4.947,47500.0
2014-06-19 15:00:00,5.41,5.41,5.4,5.41,38000.0,4.9561,4.9561,4.947,4.9561,38000.0
2014-06-19 15:30:00,5.41,5.44,5.41,5.42,213500.0,4.9561,4.9836,4.9561,4.9653,213500.0
2014-06-20 09:30:00,5.46,5.47,5.41,5.45,740500.0,5.0019,5.0111,4.9561,4.9928,740500.0
2014-06-20 10:00:00,5.45,5.46,5.42,5.44,40500.0,4.9928,5.0019,4.9653,4.9836,40500.0
2014-06-20 10:30:00,5.43,5.46,5.43,5.46,50500.0,4.9744,5.0019,4.9744,5.0019,50500.0
2014-06-20 11:00:00,5.46,5.47,5.45,5.46,67500.0,5.0019,5.0111,4.9928,5.0019,67500.0
2014-06-20 11:30:00,5.47,5.47,5.46,5.47,43000.0,5.0111,5.0111,5.0019,5.0111,43000.0
2014-06-20 12:00:00,5.47,5.47,5.46,5.46,15500.0,5.0111,5.0111,5.0019,5.0019,15500.0
2014-06-20 12:30:00,5.46,5.47,5.46,5.47,13000.0,5.0019,5.0111,5.0019,5.0111,13000.0
2014-06-20 13:00:00,5.47,5.47,5.46,5.46,13000.0,5.0111,5.0111,5.0019,5.0019,13000.0
2014-06-20 13:30:00,5.46,5.47,5.46,5.47,23500.0,5.0019,5.0111,5.0019,5.0111,23500.0
2014-06-20 14:00:00,5.46,5.48,5.46,5.47,57000.0,5.0019,5.0202,5.0019,5.0111,57000.0
2014-06-20 14:30:00,5.47,5.48,5.47,5.48,27000.0,5.0111,5.0202,5.0111,5.0202,27000.0
2014-06-20 15:00:00,5.47,5.49,5.47,5.49,78000.0,5.0111,5.0294,5.0111,5.0294,78000.0
2014-06-20 15:30:00,5.49,5.5,5.48,5.48,179500.0,5.0294,5.0386,5.0202,5.0202,179500.0
2014-06-23 09:30:00,5.5,5.52,5.49,5.52,84500.0,5.0386,5.0569,5.0294,5.0569,84500.0
2014-06-23 10:00:00,5.52,5.55,5.49,5.5,68500.0,5.0569,5.0844,5.0294,5.0386,68500.0
2014-06-23 10:30:00,5.5,5.51,5.48,5.48,50000.0,5.0386,5.0477,5.0202,5.0202,50000.0
2014-06-23 11:00:00,5.48,5.49,5.46,5.46,55000.0,5.0202,5.0294,5.0019,5.0019,55000.0
2014-06-23 11:30:00,5.47,5.47,5.43,5.43,51500.0,5.0111,5.0111,4.9744,4.9744,51500.0
2014-06-23 12:00:00,5.43,5.44,5.43,5.44,39000.0,4.9744,4.9836,4.9744,4.9836,39000.0
2014-06-23 12:30:00,5.44,5.45,5.42,5.42,145000.0,4.9836,4.9928,4.9653,4.9653,145000.0
2014-06-23 13:00:00,5.43,5.43,5.41,5.43,26500.0,4.9744,4.9744,4.9561,4.9744,26500.0
2014-06-23 13:30:00,5.43,5.45,5.43,5.44,139000.0,4.9744,4.9928,4.9744,4.9836,139000.0
2014-06-23 14:00:00,5.44,5.48,5.43,5.47,70500.0,4.9836,5.0202,4.9744,5.0111,70500.0
2014-06-23 14:30:00,5.48,5.48,5.47,5.48,43000.0,5.0202,5.0202,5.0111,5.0202,43000.0
2014-06-23 15:00:00,5.48,5.48,5.45,5.45,56500.0,5.0202,5.0202,4.9928,4.9928,56500.0
2014-06-23 15:30:00,5.45,5.47,5.44,5.46,201500.0,4.9928,5.0111,4.9836,5.0019,201500.0
2014-06-24 09:30:00,5.44,5.46,5.41,5.44,18000.0,4.9836,5.0019,4.9561,4.9836,18000.0
2014-06-24 10:00:00,5.44,5.5,5.44,5.5,125500.0,4.9836,5.0386,4.9836,5.0386,125500.0
2014-06-24 10:30:00,5.5,5.53,5.49,5.52,46000.0,5.0386,5.0661,5.0294,5.0569,46000.0
2014-06-24 11:00:00,5.53,5.53,5.52,5.52,24000.0,5.0661,5.0661,5.0569,5.0569,24000.0
2014-06-24 11:30:00,5.53,5.56,5.53,5.56,163000.0,5.0661,5.0935,5.0661,5.0935,163000.0
2014-06-24 12:00:00,5.56,5.56,5.52,5.53,88500.0,5.0935,5.0935,5.0569,5.0661,88500.0
2014-06-24 12:30:00,5.53,5.53,5.5,5.51,42000.0,5.0661,5.0661,5.0386,5.0477,42000.0
2014-06-24 13:00:00,5.5,5.5,5.45,5.47,88000.0,5.0386,5.0386,4.9928,5.0111,88000.0
2014-06-24 13:30:00,5.46,5.48,5.46,5.46,54500.0,5.0019,5.0202,5.0019,5.0019,54500.0
2014-06-24 14:00:00,5.46,5.48,5.45,5.46,38500.0,5.0019,5.0202,4.9928,5.0019,38500.0
2014-06-24 14:30:00,5.46,5.46,5.44,5.45,60000.0,5.0019,5.0019,4.9836,4.9928,60000.0
2014-06-24 15:00:00,5.44,5.45,5.42,5.42,94000.0,4.9836,4.9928,4.9653,4.9653,94000.0
2014-06-24 15:30:00,5.42,5.43,5.39,5.39,261000.0,4.9653,4.9744,4.9378,4.9378,261000.0
2014-06-25 09:30:00,5.36,5.39,5.36,5.38,65500.0,4.9103,4.9378,4.9103,4.9286,65500.0
2014-06-25 10:00:00,5.38,5.39,5.34,5.36,64000.0,4.9286,4.9378,4.892,4.9103,64000.0
2014-06-25 10:30:00,5.36,5.36,5.33,5.35,47000.0,4.9103,4.9103,4.8828,4.9012,47000.0
2014-06-25 11:00:00,5.35,5.36,5.34,5.35,45500.0,4.9012,4.9103,4.892,4.9012,45500.0
2014-06-25 11:30:00,5.35,5.35,5.33,5.35,40500.0,4.9012,4.9012,4.8828,4.9012,40500.0
2014-06-25 12:00:00,5.34,5.36,5.34,5.35,14000.0,4.892,4.9103,4.892,4.9012,14000.0
2014-06-25 12:30:00,5.36,5.37,5.36,5.36,17000.0,4.9103,4.9195,4.9103,4.9103,17000.0
2014-06-25 13:00:00,5.39,5.39,5.36,5.37,32000.0,4.9378,4.9378,4.9103,4.9195,32000.0
2014-06-25 13:30:00,5.37,5.39,5.37,5.39,37000.0,4.9195,4.9378,4.9195,4.9378,37000.0
2014-06-25 14:00:00,5.39,5.42,5.38,5.41,48000.0,4.9378,4.9653,4.9286,4.9561,48000.0
2014-06-25 14:30:00,5.42,5.43,5.41,5.42,33000.0,4.9653,4.9744,4.9561,4.9653,33000.0
2014-06-25 15:00:00,5.42,5.43,5.42,5.43,50500.0,4.9653,4.9744,4.9653,4.9744,50500.0
2014-06-25 15:30:00,5.43,5.45,5.42,5.44,162000.0,4.9744,4.9928,4.9653,4.9836,162000.0
2014-06-26 09:30:00,5.45,5.45,5.37,5.38,27000.0,4.9928,4.9928,4.9195,4.9286,27000.0
2014-06-26 10:00:00,5.39,5.41,5.37,5.39,43000.0,4.9378,4.9561,4.9195,4.9378,43000.0
2014-06-26 10:30:00,5.39,5.4,5.38,5.39,9000.0,4.9378,4.947,4.9286,4.9378,9000.0
2014-06-26 11:00:00,5.4,5.4,5.38,5.38,21500.0,4.947,4.947,4.9286,4.9286,21500.0
2014-06-26 11:30:00,5.38,5.38,5.36,5.37,46500.0,4.9286,4.9286,4.9103,4.9195,46500.0
2014-06-26 12:00:00,5.37,5.37,5.35,5.36,35000.0,4.9195,4.9195,4.9012,4.9103,35000.0
2014-06-26 12:30:00,5.36,5.36,5.35,5.36,39000.0,4.9103,4.9103,4.9012,4.9103,39000.0
2014-06-26 13:00:00,5.36,5.36,5.35,5.36,54500.0,4.9103,4.9103,4.9012,4.9103,54500.0
2014-06-26 13:30:00,5.36,5.37,5.35,5.36,37000.0,4.9103,4.9195,4.9012,4.9103,37000.0
2014-06-26 14:00:00,5.36,5.37,5.35,5.37,89500.0,4.9103,4.9195,4.9012,4.9195,89500.0
2014-06-26 14:30:00,5.37,5.38,5.37,5.38,26000.0,4.9195,4.9286,4.9195,4.9286,26000.0
2014-06-26 15:00:00,5.38,5.39,5.37,5.37,35500.0,4.9286,4.9378,4.9195,4.9195,35500.0
2014-06-26 15:30:00,5.38,5.39,5.37,5.39,145500.0,4.9286,4.9378,4.9195,4.9378,145500.0
2014-06-27 09:30:00,5.35,5.43,5.35,5.42,77500.0,4.9012,4.9744,4.9012,4.9653,77500.0
2014-06-27 10:00:00,5.41,5.44,5.4,5.43,46500.0,4.9561,4.9836,4.947,4.9744,46500.0
2014-06-27 10:30:00,5.43,5.46,5.43,5.44,97000.0,4.9744,5.0019,4.9744,4.9836,97000.0
2014-06-27 11:00:00,5.43,5.44,5.42,5.42,64500.0,4.9744,4.9836,4.9653,4.9653,64500.0
2014-06-27 11:30:00,5.42,5.42,5.4,5.41,44000.0,4.9653,4.9653,4.947,4.9561,44000.0
2014-06-27 12:00:00,5.41,5.41,5.4,5.4,29000.0,4.9561,4.9561,4.947,4.947,29000.0
2014-06-27 12:30:00,5.41,5.42,5.41,5.41,31500.0,4.9561,4.9653,4.9561,4.9561,31500.0
2014-06-27 13:00:00,5.41,5.42,5.39,5.4,20000.0,4.9561,4.9653,4.9378,4.947,20000.0
2014-06-27 13:30:00,5.41,5.42,5.4,5.41,33000.0,4.9561,4.9653,4.947,4.9561,33000.0
2014-06-27 14:00:00,5.41,5.43,5.41,5.42,32000.0,4.9561,4.9744,4.9561,4.9653,32000.0
2014-06-27 14:30:00,5.42,5.43,5.41,5.41,34000.0,4.9653,4.9744,4.9561,4.9561,34000.0
2014-06-27 15:00:00,5.41,5.43,5.41,5.43,57500.0,4.9561,4.9744,4.9561,4.9744,57500.0
2014-06-27 15:30:00,5.43,5.47,5.42,5.45,539500.0,4.9744,5.0111,4.9653,4.9928,539500.0
2014-06-30 09:30:00,5.46,5.5,5.38,5.39,79500.0,5.0019,5.0386,4.9286,4.9378,79500.0
2014-06-30 10:00:00,5.39,5.45,5.39,5.43,45000.0,4.9378,4.9928,4.9378,4.9744,45000.0
2014-06-30 10:30:00,5.42,5.43,5.41,5.42,55000.0,4.9653,4.9744,4.9561,4.9653,55000.0
2014-06-30 11:00:00,5.42,5.44,5.41,5.44,75000.0,4.9653,4.9836,4.9561,4.9836,75000.0
2014-06-30 11:30:00,5.44,5.46,5.44,5.46,38000.0,4.9836,5.0019,4.9836,5.0019,38000.0
2014-06-30 12:00:00,5.46,5.48,5.46,5.47,38500.0,5.0019,5.0202,5.0019,5.0111,38500.0
2014-06-30 12:30:00,5.48,5.48,5.46,5.47,49500.0,5.0202,5.0202,5.0019,5.0111,49500.0
2014-06-30 13:00:00,5.47,5.49,5.47,5.49,40500.0,5.0111,5.0294,5.0111,5.0294,40500.0
2014-06-30 13:30:00,5.49,5.49,5.48,5.48,57000.0,5.0294,5.0294,5.0202,5.0202,57000.0
2014-06-30 14:00:00,5.48,5.5,5.48,5.49,50500.0,5.0202,5.0386,5.0202,5.0294,50500.0
2014-06-30 14:30:00,5.48,5.49,5.48,5.48,56000.0,5.0202,5.0294,5.0202,5.0202,56000.0
2014-06-30 15:00:00,5.48,5.5,5.48,5.5,118000.0,5.0202,5.0386,5.0202,5.0386,118000.0
2014-06-30 15:30:00,5.5,5.5,5.48,5.5,493000.0,5.0386,5.0386,5.0202,5.0386,493000.0
2014-07-01 09:30:00,5.53,5.54,5.49,5.5,158000.0,5.0661,5.0752,5.0294,5.0386,158000.0
2014-07-01 10:00:00,5.5,5.54,5.5,5.52,224000.0,5.0386,5.0752,5.0386,5.0569,224000.0
2014-07-01 10:30:00,5.53,5.54,5.52,5.53,128500.0,5.0661,5.0752,5.0569,5.0661,128500.0
2014-07-01 11:00:00,5.53,5.57,5.53,5.57,53000.0,5.0661,5.1027,5.0661,5.1027,53000.0
2014-07-01 11:30:00,5.57,5.57,5.54,5.55,50000.0,5.1027,5.1027,5.0752,5.0844,50000.0
2014-07-01 12:00:00,5.55,5.56,5.55,5.55,42000.0,5.0844,5.0935,5.0844,5.0844,42000.0
2014-07-01 12:30:00,5.55,5.58,5.55,5.58,47000.0,5.0844,5.1119,5.0844,5.1119,47000.0
2014-07-01 13:00:00,5.58,5.62,5.58,5.62,61000.0,5.1119,5.1485,5.1119,5.1485,61000.0
2014-07-01 13:30:00,5.62,5.62,5.59,5.6,72000.0,5.1485,5.1485,5.121,5.1302,72000.0
2014-07-01 14:00:00,5.6,5.62,5.6,5.62,71500.0,5.1302,5.1485,5.1302,5.1485,71500.0
2014-07-01 14:30:00,5.61,5.62,5.6,5.62,107500.0,5.1393,5.1485,5.1302,5.1485,107500.0
2014-07-01 15:00:00,5.62,5.63,5.62,5.63,152500.0,5.1485,5.1577,5.1485,5.1577,152500.0
2014-07-01 15:30:00,5.63,5.63,5.6,5.61,397500.0,5.1577,5.1577,5.1302,5.1393,397500.0
2014-07-02 09:30:00,5.6,5.64,5.55,5.58,42000.0,5.1302,5.1668,5.0844,5.1119,42000.0
2014-07-02 10:00:00,5.59,5.62,5.58,5.61,47500.0,5.121,5.1485,5.1119,5.1393,47500.0
2014-07-02 10:30:00,5.6,5.61,5.59,5.6,67500.0,5.1302,5.1393,5.121,5.1302,67500.0
2014-07-02 11:00:00,5.59,5.6,5.56,5.57,106000.0,5.121,5.1302,5.0935,5.1027,106000.0
2014-07-02 11:30:00,5.57,5.59,5.55,5.57,67000.0,5.1027,5.121,5.0844,5.1027,67000.0
2014-07-02 12:00:00,5.57,5.59,5.57,5.58,109500.0,5.1027,5.121,5.1027,5.1119,109500.0
2014-07-02 12:30:00,5.58,5.61,5.57,5.61,56500.0,5.1119,5.1393,5.1027,5.1393,56500.0
2014-07-02 13:00:00,5.61,5.61,5.6,5.6,72000.0,5.1393,5.1393,5.1302,5.1302,72000.0
2014-07-02 13:30:00,5.6,5.61,5.59,5.6,52000.0,5.1302,5.1393,5.121,5.1302,52000.0
2014-07-02 14:00:00,5.6,5.61,5.58,5.6,51500.0,5.1302,5.1393,5.1119,5.1302,51500.0
2014-07-02 14:30:00,5.6,5.61,5.59,5.6,58500.0,5.1302,5.1393,5.121,5.1302,58500.0
2014-07-02 15:00:00,5.6,5.61,5.59,5.59,60500.0,5.1302,5.1393,5.121,5.121,60500.0
2014-07-02 15:30:00,5.6,5.61,5.6,5.61,267500.0,5.1302,5.1393,5.1302,5.1393,267500.0
2014-07-03 09:30:00,5.62,5.65,5.62,5.62,79000.0,5.1485,5.176,5.1485,5.1485,79000.0
2014-07-03 10:00:00,5.62,5.64,5.61,5.64,53500.0,5.1485,5.1668,5.1393,5.1668,53500.0
2014-07-03 10:30:00,5.64,5.65,5.63,5.65,68500.0,5.1668,5.176,5.1577,5.176,68500.0
2014-07-03 11:00:00,5.65,5.65,5.63,5.64,47000.0,5.176,5.176,5.1577,5.1668,47000.0
2014-07-03 11:30:00,5.64,5.64,5.63,5.64,37500.0,5.1668,5.1668,5.1577,5.1668,37500.0
2014-07-03 12:00:00,5.64,5.64,5.63,5.64,35000.0,5.1668,5.1668,5.1577,5.1668,35000.0
2014-07-03 12:30:00,5.64,5.65,5.64,5.65,161000.0,5.1668,5.176,5.1668,5.176,161000.0
2014-07-07 09:30:00,5.62,5.63,5.56,5.56,22500.0,5.1485,5.1577,5.0935,5.0935,22500.0
2014-07-07 10:00:00,5.57,5.58,5.55,5.55,26000.0,5.1027,5.1119,5.0844,5.0844,26000.0
2014-07-07 10:30:00,5.55,5.56,5.53,5.53,31000.0,5.0844,5.0935,5.0661,5.0661,31000.0
2014-07-07 11:00:00,5.53,5.54,5.52,5.52,42000.0,5.0661,5.0752,5.0569,5.0569,42000.0
2014-07-07 11:30:00,5.52,5.53,5.52,5.53,16500.0,5.0569,5.0661,5.0569,5.0661,16500.0
2014-07-07 12:00:00,5.53,5.55,5.52,5.53,20000.0,5.0661,5.0844,5.0569,5.0661,20000.0
2014-07-07 12:30:00,5.53,5.55,5.53,5.55,52000.0,5.0661,5.0844,5.0661,5.0844,52000.0
2014-07-07 13:00:00,5.54,5.56,5.53,5.55,40500.0,5.0752,5.0935,5.0661,5.0844,40500.0
2014-07-07 13:30:00,5.54,5.57,5.54,5.56,55000.0,5.0752,5.1027,5.0752,5.0935,55000.0
2014-07-07 14:00:00,5.56,5.56,5.54,5.56,42500.0,5.0935,5.0935,5.0752,5.0935,42500.0
2014-07-07 14:30:00,5.56,5.57,5.54,5.56,59500.0,5.0935,5.1027,5.0752,5.0935,59500.0
2014-07-07 15:00:00,5.56,5.57,5.55,5.55,71500.0,5.0935,5.1027,5.0844,5.0844,71500.0
2014-07-07 15:30:00,5.55,5.59,5.55,5.59,381500.0,5.0844,5.121,5.0844,5.121,381500.0
2014-07-08 09:30:00,5.57,5.57,5.48,5.52,106500.0,5.1027,5.1027,5.0202,5.0569,106500.0
2014-07-08 10:00:00,5.52,5.52,5.49,5.52,98000.0,5.0569,5.0569,5.0294,5.0569,98000.0
2014-07-08 10:30:00,5.52,5.55,5.5,5.54,61500.0,5.0569,5.0844,5.0386,5.0752,61500.0
2014-07-08 11:00:00,5.54,5.54,5.51,5.51,62000.0,5.0752,5.0752,5.0477,5.0477,62000.0
2014-07-08 11:30:00,5.51,5.54,5.51,5.52,44000.0,5.0477,5.0752,5.0477,5.0569,44000.0
2014-07-08 12:00:00,5.52,5.55,5.52,5.54,47500.0,5.0569,5.0844,5.0569,5.0752,47500.0
2014-07-08 12:30:00,5.55,5.55,5.51,5.51,91500.0,5.0844,5.0844,5.0477,5.0477,91500.0
2014-07-08 13:00:00,5.51,5.51,5.48,5.5,67500.0,5.0477,5.0477,5.0202,5.0386,67500.0
2014-07-08 13:30:00,5.5,5.53,5.5,5.53,124000.0,5.0386,5.0661,5.0386,5.0661,124000.0
2014-07-08 14:00:00,5.53,5.53,5.52,5.52,39000.0,5.0661,5.0661,5.0569,5.0569,39000.0
2014-07-08 14:30:00,5.52,5.54,5.49,5.53,571500.0,5.0569,5.0752,5.0294,5.0661,571500.0
2014-07-08 15:00:00,5.53,5.53,5.51,5.51,141000.0,5.0661,5.0661,5.0477,5.0477,141000.0
2014-07-08 15:30:00,5.52,5.54,5.51,5.54,270000.0,5.0569,5.0752,5.0477,5.0752,270000.0
2014-07-09 09:30:00,5.56,5.58,5.52,5.53,35500.0,5.0935,5.1119,5.0569,5.0661,35500.0
2014-07-09 10:00:00,5.52,5.56,5.52,5.56,79500.0,5.0569,5.0935,5.0569,5.0935,79500.0
2014-07-09 10:30:00,5.56,5.59,5.53,5.58,76500.0,5.0935,5.121,5.0661,5.1119,76500.0
2014-07-09 11:00:00,5.58,5.59,5.57,5.59,90500.0,5.1119,5.121,5.1027,5.121,90500.0
2014-07-09 11:30:00,5.58,5.59,5.57,5.58,67000.0,5.1119,5.121,5.1027,5.1119,67000.0
2014-07-09 12:00:00,5.58,5.59,5.58,5.58,60500.0,5.1119,5.121,5.1119,5.1119,60500.0
2014-07-09 12:30:00,5.58,5.59,5.58,5.59,185500.0,5.1119,5.121,5.1119,5.121,185500.0
2014-07-09 13:00:00,5.59,5.59,5.57,5.57,41000.0,5.121,5.121,5.1027,5.1027,41000.0
2014-07-09 13:30:00,5.57,5.58,5.57,5.57,26500.0,5.1027,5.1119,5.1027,5.1027,26500.0
2014-07-09 14:00:00,5.57,5.58,5.54,5.57,55000.0,5.1027,5.1119,5.0752,5.1027,55000.0
2014-07-09 14:30:00,5.57,5.58,5.56,5.57,32000.0,5.1027,5.1119,5.0935,5.1027,32000.0
2014-07-09 15:00:00,5.57,5.57,5.55,5.55,111000.0,5.1027,5.1027,5.0844,5.0844,111000.0
2014-07-09 15:30:00,5.55,5.55,5.53,5.54,161000.0,5.0844,5.0844,5.0661,5.0752,161000.0
2014-07-10 09:30:00,5.44,5.5,5.43,5.45,108500.0,4.9836,5.0386,4.9744,4.9928,108500.0
2014-07-10 10:00:00,5.47,5.48,5.45,5.47,30000.0,5.0111,5.0202,4.9928,5.0111,30000.0
2014-07-10 10:30:00,5.47,5.47,5.45,5.46,70500.0,5.0111,5.0111,4.9928,5.0019,70500.0
2014-07-10 11:00:00,5.46,5.48,5.45,5.47,55500.0,5.0019,5.0202,4.9928,5.0111,55500.0
2014-07-10 11:30:00,5.46,5.47,5.44,5.46,62000.0,5.0019,5.0111,4.9836,5.0019,62000.0
2014-07-10 12:00:00,5.46,5.47,5.45,5.46,39000.0,5.0019,5.0111,4.9928,5.0019,39000.0
2014-07-10 12:30:00,5.47,5.48,5.46,5.48,46500.0,5.0111,5.0202,5.0019,5.0202,46500.0
2014-07-10 13:00:00,5.47,5.48,5.47,5.48,29500.0,5.0111,5.0202,5.0111,5.0202,29500.0
2014-07-10 13:30:00,5.48,5.49,5.48,5.48,46000.0,5.0202,5.0294,5.0202,5.0202,46000.0
2014-07-10 14:00:00,5.48,5.49,5.48,5.49,61000.0,5.0202,5.0294,5.0202,5.0294,61000.0
2014-07-10 14:30:00,5.49,5.49,5.47,5.47,42000.0,5.0294,5.0294,5.0111,5.0111,42000.0
2014-07-10 15:00:00,5.47,5.47,5.46,5.46,59500.0,5.0111,5.0111,5.0019,5.0019,59500.0
2014-07-10 15:30:00,5.47,5.47,5.43,5.44,257500.0,5.0111,5.0111,4.9744,4.9836,257500.0
2014-07-11 09:30:00,5.42,5.45,5.37,5.42,66000.0,4.9653,4.9928,4.9195,4.9653,66000.0
2014-07-11 10:00:00,5.41,5.43,5.38,5.42,99500.0,4.9561,4.9744,4.9286,4.9653,99500.0
2014-07-11 10:30:00,5.42,5.43,5.39,5.41,53000.0,4.9653,4.9744,4.9378,4.9561,53000.0
2014-07-11 11:00:00,5.41,5.43,5.4,5.41,77500.0,4.9561,4.9744,4.947,4.9561,77500.0
2014-07-11 11:30:00,5.41,5.42,5.38,5.39,38000.0,4.9561,4.9653,4.9286,4.9378,38000.0
2014-07-11 12:00:00,5.39,5.41,5.38,5.4,119500.0,4.9378,4.9561,4.9286,4.947,119500.0
2014-07-11 12:30:00,5.4,5.4,5.39,5.4,30500.0,4.947,4.947,4.9378,4.947,30500.0
2014-07-11 13:00:00,5.4,5.4,5.39,5.4,23500.0,4.947,4.947,4.9378,4.947,23500.0
2014-07-11 13:30:00,5.4,5.4,5.39,5.4,25500.0,4.947,4.947,4.9378,4.947,25500.0
2014-07-11 14:00:00,5.39,5.4,5.39,5.4,35000.0,4.9378,4.947,4.9378,4.947,35000.0
2014-07-11 14:30:00,5.4,5.42,5.4,5.41,91000.0,4.947,4.9653,4.947,4.9561,91000.0
2014-07-11 15:00:00,5.41,5.41,5.4,5.41,30000.0,4.9561,4.9561,4.947,4.9561,30000.0
2014-07-11 15:30:00,5.41,5.41,5.38,5.39,172000.0,4.9561,4.9561,4.9286,4.9378,172000.0
2014-07-14 09:30:00,5.47,5.48,5.39,5.42,76000.0,5.0111,5.0202,4.9378,4.9653,76000.0
2014-07-14 10:00:00,5.4,5.43,5.4,5.41,48000.0,4.947,4.9744,4.947,4.9561,48000.0
2014-07-14 10:30:00,5.41,5.44,5.41,5.43,45500.0,4.9561,4.9836,4.9561,4.9744,45500.0
2014-07-14 11:00:00,5.43,5.44,5.42,5.43,47000.0,4.9744,4.9836,4.9653,4.9744,47000.0
2014-07-14 11:30:00,5.44,5.44,5.43,5.43,27000.0,4.9836,4.9836,4.9744,4.9744,27000.0
2014-07-14 12:00:00,5.43,5.44,5.43,5.43,26000.0,4.9744,4.9836,4.9744,4.9744,26000.0
2014-07-14 12:30:00,5.44,5.44,5.42,5.43,52500.0,4.9836,4.9836,4.9653,4.9744,52500.0
2014-07-14 13:00:00,5.42,5.43,5.42,5.42,21500.0,4.9653,4.9744,4.9653,4.9653,21500.0
2014-07-14 13:30:00,5.42,5.43,5.42,5.42,35500.0,4.9653,4.9744,4.9653,4.9653,35500.0
2014-07-14 14:00:00,5.43,5.43,5.41,5.42,44500.0,4.9744,4.9744,4.9561,4.9653,44500.0
2014-07-14 14:30:00,5.42,5.43,5.42,5.42,39000.0,4.9653,4.9744,4.9653,4.9653,39000.0
2014-07-14 15:00:00,5.42,5.43,5.42,5.43,51000.0,4.9653,4.9744,4.9653,4.9744,51000.0
2014-07-14 15:30:00,5.42,5.44,5.41,5.43,225000.0,4.9653,4.9836,4.9561,4.9744,225000.0
2014-07-15 09:30:00,5.4,5.47,5.4,5.44,86000.0,4.947,5.0111,4.947,4.9836,86000.0
2014-07-15 10:00:00,5.44,5.45,5.41,5.42,36500.0,4.9836,4.9928,4.9561,4.9653,36500.0
2014-07-15 10:30:00,5.42,5.42,5.38,5.39,37500.0,4.9653,4.9653,4.9286,4.9378,37500.0
2014-07-15 11:00:00,5.39,5.42,5.38,5.4,48000.0,4.9378,4.9653,4.9286,4.947,48000.0
2014-07-15 11:30:00,5.39,5.39,5.37,5.37,51500.0,4.9378,4.9378,4.9195,4.9195,51500.0
2014-07-15 12:00:00,5.37,5.4,5.37,5.39,21500.0,4.9195,4.947,4.9195,4.9378,21500.0
2014-07-15 12:30:00,5.39,5.41,5.39,5.39,28500.0,4.9378,4.9561,4.9378,4.9378,28500.0
2014-07-15 13:00:00,5.39,5.42,5.38,5.42,30000.0,4.9378,4.9653,4.9286,4.9653,30000.0
2014-07-15 13:30:00,5.42,5.43,5.41,5.41,32500.0,4.9653,4.9744,4.9561,4.9561,32500.0
2014-07-15 14:00:00,5.42,5.42,5.4,5.42,22500.0,4.9653,4.9653,4.947,4.9653,22500.0
2014-07-15 14:30:00,5.42,5.42,5.4,5.41,24000.0,4.9653,4.9653,4.947,4.9561,24000.0
2014-07-15 15:00:00,5.41,5.41,5.39,5.4,53000.0,4.9561,4.9561,4.9378,4.947,53000.0
2014-07-15 15:30:00,5.4,5.4,5.39,5.4,160000.0,4.947,4.947,4.9378,4.947,160000.0
2014-07-16 09:30:00,5.42,5.43,5.36,5.36,39000.0,4.9653,4.9744,4.9103,4.9103,39000.0
2014-07-16 10:00:00,5.38,5.39,5.37,5.37,63000.0,4.9286,4.9378,4.9195,4.9195,63000.0
2014-07-16 10:30:00,5.37,5.37,5.32,5.35,87500.0,4.9195,4.9195,4.8737,4.9012,87500.0
2014-07-16 11:00:00,5.36,5.39,5.36,5.37,28500.0,4.9103,4.9378,4.9103,4.9195,28500.0
2014-07-16 11:30:00,5.37,5.38,5.34,5.37,26500.0,4.9195,4.9286,4.892,4.9195,26500.0
2014-07-16 12:00:00,5.37,5.38,5.37,5.38,22000.0,4.9195,4.9286,4.9195,4.9286,22000.0
2014-07-16 12:30:00,5.38,5.4,5.38,5.4,51500.0,4.9286,4.947,4.9286,4.947,51500.0
2014-07-16 13:00:00,5.4,5.4,5.39,5.4,30000.0,4.947,4.947,4.9378,4.947,30000.0
2014-07-16 13:30:00,5.39,5.39,5.38,5.39,86000.0,4.9378,4.9378,4.9286,4.9378,86000.0
2014-07-16 14:00:00,5.39,5.4,5.38,5.39,45000.0,4.9378,4.947,4.9286,4.9378,45000.0
2014-07-16 14:30:00,5.39,5.39,5.36,5.36,48000.0,4.9378,4.9378,4.9103,4.9103,48000.0
2014-07-16 15:00:00,5.36,5.37,5.35,5.36,101500.0,4.9103,4.9195,4.9012,4.9103,101500.0
2014-07-16 15:30:00,5.36,5.36,5.35,5.36,358000.0,4.9103,4.9103,4.9012,4.9103,358000.0
2014-07-17 09:30:00,5.34,5.4,5.34,5.37,113500.0,4.892,4.947,4.892,4.9195,113500.0
2014-07-17 10:00:00,5.37,5.38,5.33,5.36,63500.0,4.9195,4.9286,4.8828,4.9103,63500.0
2014-07-17 10:30:00,5.36,5.38,5.34,5.37,353500.0,4.9103,4.9286,4.892,4.9195,353500.0
2014-07-17 11:00:00,5.37,5.38,5.36,5.36,59500.0,4.9195,4.9286,4.9103,4.9103,59500.0
2014-07-17 11:30:00,5.36,5.39,5.35,5.36,118500.0,4.9103,4.9378,4.9012,4.9103,118500.0
2014-07-17 12:00:00,5.36,5.38,5.36,5.38,25000.0,4.9103,4.9286,4.9103,4.9286,25000.0
2014-07-17 12:30:00,5.38,5.41,5.37,5.41,179000.0,4.9286,4.9561,4.9195,4.9561,179000.0
2014-07-17 13:00:00,5.4,5.43,5.4,5.42,35000.0,4.947,4.9744,4.947,4.9653,35000.0
2014-07-17 13:30:00,5.42,5.42,5.4,5.41,61500.0,4.9653,4.9653,4.947,4.9561,61500.0
2014-07-17 14:00:00,5.41,5.42,5.4,5.41,83500.0,4.9561,4.9653,4.947,4.9561,83500.0
2014-07-17 14:30:00,5.41,5.42,5.41,5.41,52500.0,4.9561,4.9653,4.9561,4.9561,52500.0
2014-07-17 15:00:00,5.41,5.41,5.38,5.38,172000.0,4.9561,4.9561,4.9286,4.9286,172000.0
2014-07-17 15:30:00,5.38,5.39,5.37,5.38,199500.0,4.9286,4.9378,4.9195,4.9286,199500.0
2014-07-18 09:30:00,5.37,5.45,5.37,5.42,162500.0,4.9195,4.9928,4.9195,4.9653,162500.0
2014-07-18 10:00:00,5.43,5.45,5.41,5.45,89500.0,4.9744,4.9928,4.9561,4.9928,89500.0
2014-07-18 10:30:00,5.46,5.47,5.44,5.47,27500.0,5.0019,5.0111,4.9836,5.0111,27500.0
2014-07-18 11:00:00,5.47,5.47,5.44,5.45,40500.0,5.0111,5.0111,4.9836,4.9928,40500.0
2014-07-18 11:30:00,5.45,5.47,5.45,5.47,11000.0,4.9928,5.0111,4.9928,5.0111,11000.0
2014-07-18 12:00:00,5.47,5.5,5.46,5.49,74500.0,5.0111,5.0386,5.0019,5.0294,74500.0
2014-07-18 12:30:00,5.49,5.49,5.48,5.48,23500.0,5.0294,5.0294,5.0202,5.0202,23500.0
2014-07-18 13:00:00,5.48,5.48,5.47,5.47,23000.0,5.0202,5.0202,5.0111,5.0111,23000.0
2014-07-18 13:30:00,5.47,5.48,5.46,5.48,24500.0,5.0111,5.0202,5.0019,5.0202,24500.0
2014-07-18 14:00:00,5.47,5.48,5.46,5.47,29500.0,5.0111,5.0202,5.0019,5.0111,29500.0
2014-07-18 14:30:00,5.47,5.48,5.47,5.47,23500.0,5.0111,5.0202,5.0111,5.0111,23500.0
2014-07-18 15:00:00,5.47,5.47,5.46,5.46,55000.0,5.0111,5.0111,5.0019,5.0019,55000.0
2014-07-18 15:30:00,5.46,5.48,5.46,5.48,372000.0,5.0019,5.0202,5.0019,5.0202,372000.0
2014-07-21 09:30:00,5.44,5.48,5.44,5.46,66500.0,4.9836,5.0202,4.9836,5.0019,66500.0
2014-07-21 10:00:00,5.45,5.47,5.42,5.42,44500.0,4.9928,5.0111,4.9653,4.9653,44500.0
2014-07-21 10:30:00,5.43,5.44,5.41,5.44,16500.0,4.9744,4.9836,4.9561,4.9836,16500.0
2014-07-21 11:00:00,5.43,5.45,5.42,5.44,30500.0,4.9744,4.9928,4.9653,4.9836,30500.0
2014-07-21 11:30:00,5.44,5.46,5.43,5.44,19500.0,4.9836,5.0019,4.9744,4.9836,19500.0
2014-07-21 12:00:00,5.44,5.45,5.44,5.44,15000.0,4.9836,4.9928,4.9836,4.9836,15000.0
2014-07-21 12:30:00,5.44,5.44,5.43,5.43,19500.0,4.9836,4.9836,4.9744,4.9744,19500.0
2014-07-21 13:00:00,5.43,5.46,5.43,5.46,25000.0,4.9744,5.0019,4.9744,5.0019,25000.0
2014-07-21 13:30:00,5.47,5.48,5.47,5.48,18500.0,5.0111,5.0202,5.0111,5.0202,18500.0
2014-07-21 14:00:00,5.48,5.49,5.47,5.48,43000.0,5.0202,5.0294,5.0111,5.0202,43000.0
2014-07-21 14:30:00,5.47,5.48,5.47,5.48,60000.0,5.0111,5.0202,5.0111,5.0202,60000.0
2014-07-21 15:00:00,5.48,5.48,5.47,5.48,56000.0,5.0202,5.0202,5.0111,5.0202,56000.0
2014-07-21 15:30:00,5.48,5.48,5.46,5.47,105000.0,5.0202,5.0202,5.0019,5.0111,105000.0
2014-07-22 09:30:00,5.46,5.46,5.44,5.46,90000.0,5.0019,5.0019,4.9836,5.0019,90000.0
2014-07-22 10:00:00,5.48,5.52,5.48,5.52,23500.0,5.0202,5.0569,5.0202,5.0569,23500.0
2014-07-22 10:30:00,5.51,5.52,5.5,5.52,24000.0,5.0477,5.0569,5.0386,5.0569,24000.0
2014-07-22 11:00:00,5.52,5.52,5.5,5.5,16500.0,5.0569,5.0569,5.0386,5.0386,16500.0
2014-07-22 11:30:00,5.5,5.52,5.5,5.5,57000.0,5.0386,5.0569,5.0386,5.0386,57000.0
2014-07-22 12:00:00,5.5,5.5,5.5,5.5,49500.0,5.0386,5.0386,5.0386,5.0386,49500.0
2014-07-22 12:30:00,5.5,5.5,5.49,5.49,8000.0,5.0386,5.0386,5.0294,5.0294,8000.0
2014-07-22 13:00:00,5.49,5.5,5.49,5.49,17000.0,5.0294,5.0386,5.0294,5.0294,17000.0
2014-07-22 13:30:00,5.49,5.49,5.48,5.49,28500.0,5.0294,5.0294,5.0202,5.0294,28500.0
2014-07-22 14:00:00,5.48,5.5,5.48,5.49,26000.0,5.0202,5.0386,5.0202,5.0294,26000.0
2014-07-22 14:30:00,5.49,5.49,5.47,5.49,79000.0,5.0294,5.0294,5.0111,5.0294,79000.0
2014-07-22 15:00:00,5.49,5.5,5.48,5.5,90500.0,5.0294,5.0386,5.0202,5.0386,90500.0
2014-07-22 15:30:00,5.5,5.5,5.49,5.5,242000.0,5.0386,5.0386,5.0294,5.0386,242000.0
2014-07-23 09:30:00,5.5,5.54,5.47,5.49,16500.0,5.0386,5.0752,5.0111,5.0294,16500.0
2014-07-23 10:00:00,5.49,5.51,5.49,5.5,19000.0,5.0294,5.0477,5.0294,5.0386,19000.0
2014-07-23 10:30:00,5.5,5.52,5.5,5.52,18000.0,5.0386,5.0569,5.0386,5.0569,18000.0
2014-07-23 11:00:00,5.52,5.53,5.52,5.53,9000.0,5.0569,5.0661,5.0569,5.0661,9000.0
2014-07-23 11:30:00,5.52,5.54,5.52,5.54,32500.0,5.0569,5.0752,5.0569,5.0752,32500.0
2014-07-23 12:00:00,5.54,5.54,5.53,5.53,35000.0,5.0752,5.0752,5.0661,5.0661,35000.0
2014-07-23 12:30:00,5.52,5.52,5.49,5.51,34000.0,5.0569,5.0569,5.0294,5.0477,34000.0
2014-07-23 13:00:00,5.51,5.55,5.51,5.54,203000.0,5.0477,5.0844,5.0477,5.0752,203000.0
2014-07-23 13:30:00,5.54,5.55,5.53,5.55,56500.0,5.0752,5.0844,5.0661,5.0844,56500.0
2014-07-23 14:00:00,5.54,5.55,5.51,5.51,106000.0,5.0752,5.0844,5.0477,5.0477,106000.0
2014-07-23 14:30:00,5.51,5.51,5.49,5.5,17500.0,5.0477,5.0477,5.0294,5.0386,17500.0
2014-07-23 15:00:00,5.5,5.52,5.5,5.51,197500.0,5.0386,5.0569,5.0386,5.0477,197500.0
2014-07-23 15:30:00,5.51,5.52,5.5,5.51,280500.0,5.0477,5.0569,5.0386,5.0477,280500.0
2014-07-24 09:30:00,5.52,5.57,5.51,5.54,22000.0,5.0569,5.1027,5.0477,5.0752,22000.0
2014-07-24 10:00:00,5.52,5.52,5.49,5.51,43000.0,5.0569,5.0569,5.0294,5.0477,43000.0
2014-07-24 10:30:00,5.51,5.51,5.48,5.51,52500.0,5.0477,5.0477,5.0202,5.0477,52500.0
2014-07-24 11:00:00,5.52,5.54,5.52,5.53,34000.0,5.0569,5.0752,5.0569,5.0661,34000.0
2014-07-24 11:30:00,5.53,5.53,5.52,5.52,9000.0,5.0661,5.0661,5.0569,5.0569,9000.0
2014-07-24 12:00:00,5.52,5.52,5.49,5.5,29500.0,5.0569,5.0569,5.0294,5.0386,29500.0
2014-07-24 12:30:00,5.51,5.51,5.49,5.49,40500.0,5.0477,5.0477,5.0294,5.0294,40500.0
2014-07-24 13:00:00,5.49,5.49,5.45,5.46,60000.0,5.0294,5.0294,4.9928,5.0019,60000.0
2014-07-24 13:30:00,5.46,5.47,5.46,5.47,23500.0,5.0019,5.0111,5.0019,5.0111,23500.0
2014-07-24 14:00:00,5.47,5.48,5.46,5.47,38500.0,5.0111,5.0202,5.0019,5.0111,38500.0
2014-07-24 14:30:00,5.47,5.48,5.46,5.47,59000.0,5.0111,5.0202,5.0019,5.0111,59000.0
2014-07-24 15:00:00,5.47,5.48,5.46,5.48,58500.0,5.0111,5.0202,5.0019,5.0202,58500.0
2014-07-24 15:30:00,5.48,5.49,5.47,5.47,132000.0,5.0202,5.0294,5.0111,5.0111,132000.0
2014-07-25 09:30:00,5.42,5.5,5.41,5.43,49000.0,4.9653,5.0386,4.9561,4.9744,49000.0
2014-07-25 10:00:00,5.43,5.43,5.41,5.42,40000.0,4.9744,4.9744,4.9561,4.9653,40000.0
2014-07-25 10:30:00,5.42,5.43,5.39,5.42,124500.0,4.9653,4.9744,4.9378,4.9653,124500.0
2014-07-25 11:00:00,5.42,5.42,5.39,5.4,140000.0,4.9653,4.9653,4.9378,4.947,140000.0
2014-07-25 11:30:00,5.41,5.42,5.4,5.4,24000.0,4.9561,4.9653,4.947,4.947,24000.0
2014-07-25 12:00:00,5.41,5.43,5.41,5.42,17000.0,4.9561,4.9744,4.9561,4.9653,17000.0
2014-07-25 12:30:00,5.42,5.42,5.41,5.41,45500.0,4.9653,4.9653,4.9561,4.9561,45500.0
2014-07-25 13:00:00,5.42,5.42,5.41,5.41,13500.0,4.9653,4.9653,4.9561,4.9561,13500.0
2014-07-25 13:30:00,5.41,5.42,5.4,5.42,23500.0,4.9561,4.9653,4.947,4.9653,23500.0
2014-07-25 14:00:00,5.42,5.42,5.41,5.42,29000.0,4.9653,4.9653,4.9561,4.9653,29000.0
2014-07-25 14:30:00,5.43,5.44,5.42,5.43,32000.0,4.9744,4.9836,4.9653,4.9744,32000.0
2014-07-25 15:00:00,5.43,5.44,5.41,5.41,32500.0,4.9744,4.9836,4.9561,4.9561,32500.0
2014-07-25 15:30:00,5.41,5.42,5.4,5.42,234000.0,4.9561,4.9653,4.947,4.9653,234000.0
2014-07-28 09:30:00,5.4,5.44,5.33,5.34,328000.0,4.947,4.9836,4.8828,4.892,328000.0
2014-07-28 10:00:00,5.34,5.34,5.27,5.28,405500.0,4.892,4.892,4.8279,4.837,405500.0
2014-07-28 10:30:00,5.27,5.3,5.26,5.29,283500.0,4.8279,4.8553,4.8187,4.8462,283500.0
2014-07-28 11:00:00,5.29,5.3,5.29,5.29,40500.0,4.8462,4.8553,4.8462,4.8462,40500.0
2014-07-28 11:30:00,5.3,5.3,5.28,5.29,73500.0,4.8553,4.8553,4.837,4.8462,73500.0
2014-07-28 12:00:00,5.29,5.32,5.29,5.29,35000.0,4.8462,4.8737,4.8462,4.8462,35000.0
2014-07-28 12:30:00,5.3,5.31,5.29,5.3,53000.0,4.8553,4.8645,4.8462,4.8553,53000.0
2014-07-28 13:00:00,5.31,5.32,5.29,5.3,67500.0,4.8645,4.8737,4.8462,4.8553,67500.0
2014-07-28 13:30:00,5.31,5.35,5.31,5.33,76500.0,4.8645,4.9012,4.8645,4.8828,76500.0
2014-07-28 14:00:00,5.34,5.35,5.34,5.34,69000.0,4.892,4.9012,4.892,4.892,69000.0
2014-07-28 14:30:00,5.34,5.34,5.32,5.33,62500.0,4.892,4.892,4.8737,4.8828,62500.0
2014-07-28 15:00:00,5.33,5.34,5.31,5.33,66000.0,4.8828,4.892,4.8645,4.8828,66000.0
2014-07-28 15:30:00,5.33,5.35,5.33,5.33,151000.0,4.8828,4.9012,4.8828,4.8828,151000.0
2014-07-29 09:30:00,5.36,5.39,5.35,5.38,55500.0,4.9103,4.9378,4.9012,4.9286,55500.0
2014-07-29 10:00:00,5.38,5.4,5.36,5.4,50500.0,4.9286,4.947,4.9103,4.947,50500.0
2014-07-29 10:30:00,5.4,5.41,5.39,5.39,18000.0,4.947,4.9561,4.9378,4.9378,18000.0
2014-07-29 11:00:00,5.39,5.39,5.35,5.35,24000.0,4.9378,4.9378,4.9012,4.9012,24000.0
2014-07-29 11:30:00,5.35,5.37,5.33,5.35,19500.0,4.9012,4.9195,4.8828,4.9012,19500.0
2014-07-29 12:00:00,5.35,5.37,5.35,5.37,15500.0,4.9012,4.9195,4.9012,4.9195,15500.0
2014-07-29 12:30:00,5.37,5.38,5.37,5.38,27000.0,4.9195,4.9286,4.9195,4.9286,27000.0
2014-07-29 13:00:00,5.38,5.4,5.37,5.38,20500.0,4.9286,4.947,4.9195,4.9286,20500.0
2014-07-29 13:30:00,5.38,5.4,5.38,5.4,37500.0,4.9286,4.947,4.9286,4.947,37500.0
2014-07-29 14:00:00,5.41,5.42,5.39,5.4,355500.0,4.9561,4.9653,4.9378,4.947,355500.0
2014-07-29 14:30:00,5.4,5.42,5.39,5.41,110000.0,4.947,4.9653,4.9378,4.9561,110000.0
2014-07-29 15:00:00,5.41,5.41,5.4,5.4,250500.0,4.9561,4.9561,4.947,4.947,250500.0
2014-07-29 15:30:00,5.4,5.41,5.38,5.38,217000.0,4.947,4.9561,4.9286,4.9286,217000.0
2014-07-30 09:30:00,5.42,5.43,5.41,5.42,47000.0,4.9653,4.9744,4.9561,4.9653,47000.0
2014-07-30 10:00:00,5.42,5.43,5.37,5.4,78000.0,4.9653,4.9744,4.9195,4.947,78000.0
2014-07-30 10:30:00,5.39,5.39,5.37,5.38,43000.0,4.9378,4.9378,4.9195,4.9286,43000.0
2014-07-30 11:00:00,5.38,5.41,5.37,5.4,34500.0,4.9286,4.9561,4.9195,4.947,34500.0
2014-07-30 11:30:00,5.4,5.4,5.37,5.37,31500.0,4.947,4.947,4.9195,4.9195,31500.0
2014-07-30 12:00:00,5.37,5.38,5.36,5.37,31500.0,4.9195,4.9286,4.9103,4.9195,31500.0
2014-07-30 12:30:00,5.37,5.37,5.36,5.37,196000.0,4.9195,4.9195,4.9103,4.9195,196000.0
2014-07-30 13:00:00,5.37,5.37,5.36,5.36,25000.0,4.9195,4.9195,4.9103,4.9103,25000.0
2014-07-30 13:30:00,5.36,5.37,5.36,5.37,37000.0,4.9103,4.9195,4.9103,4.9195,37000.0
2014-07-30 14:00:00,5.37,5.41,5.37,5.38,109500.0,4.9195,4.9561,4.9195,4.9286,109500.0
2014-07-30 14:30:00,5.38,5.39,5.35,5.35,163500.0,4.9286,4.9378,4.9012,4.9012,163500.0
2014-07-30 15:00:00,5.35,5.35,5.32,5.33,237000.0,4.9012,4.9012,4.8737,4.8828,237000.0
2014-07-30 15:30:00,5.33,5.36,5.33,5.35,362500.0,4.8828,4.9103,4.8828,4.9012,362500.0
2014-07-31 09:30:00,4.93,5.05,4.59,4.66,3421500.0,4.5164,4.6263,4.2049,4.269,3421500.0
2014-07-31 10:00:00,4.66,4.71,4.65,4.66,1341500.0,4.269,4.3148,4.2599,4.269,1341500.0
2014-07-31 10:30:00,4.66,4.8,4.66,4.67,773500.0,4.269,4.3973,4.269,4.2782,773500.0
2014-07-31 11:00:00,4.67,4.73,4.66,4.72,779000.0,4.2782,4.3332,4.269,4.324,779000.0
2014-07-31 11:30:00,4.72,4.83,4.72,4.81,913000.0,4.324,4.4248,4.324,4.4065,913000.0
2014-07-31 12:00:00,4.81,4.88,4.81,4.84,371500.0,4.4065,4.4706,4.4065,4.4339,371500.0
2014-07-31 12:30:00,4.84,4.86,4.81,4.81,217500.0,4.4339,4.4523,4.4065,4.4065,217500.0
2014-07-31 13:00:00,4.81,4.85,4.8,4.83,776500.0,4.4065,4.4431,4.3973,4.4248,776500.0
2014-07-31 13:30:00,4.83,4.86,4.83,4.85,962000.0,4.4248,4.4523,4.4248,4.4431,962000.0
2014-07-31 14:00:00,4.85,4.88,4.85,4.87,486000.0,4.4431,4.4706,4.4431,4.4614,486000.0
2014-07-31 14:30:00,4.87,4.87,4.85,4.86,1112000.0,4.4614,4.4614,4.4431,4.4523,1112000.0
2014-07-31 15:00:00,4.86,4.87,4.85,4.85,429000.0,4.4523,4.4614,4.4431,4.4431,429000.0
2014-07-31 15:30:00,4.85,4.87,4.83,4.87,1782000.0,4.4431,4.4614,4.4248,4.4614,1782000.0
2014-08-01 09:30:00,4.85,4.99,4.82,4.98,503000.0,4.4431,4.5714,4.4156,4.5622,503000.0
2014-08-01 10:00:00,4.98,5.02,4.98,5.01,700000.0,4.5622,4.5988,4.5622,4.5897,700000.0
2014-08-01 10:30:00,5.01,5.03,4.99,5.02,370000.0,4.5897,4.608,4.5714,4.5988,370000.0
2014-08-01 11:00:00,5.02,5.09,5.02,5.09,359500.0,4.5988,4.663,4.5988,4.663,359500.0
2014-08-01 11:30:00,5.09,5.09,5.0,5.0,717000.0,4.663,4.663,4.5805,4.5805,717000.0
2014-08-01 12:00:00,5.0,5.02,4.99,5.0,291000.0,4.5805,4.5988,4.5714,4.5805,291000.0
2014-08-01 12:30:00,5.0,5.01,5.0,5.0,388000.0,4.5805,4.5897,4.5805,4.5805,388000.0
2014-08-01 13:00:00,5.0,5.02,5.0,5.02,251000.0,4.5805,4.5988,4.5805,4.5988,251000.0
2014-08-01 13:30:00,5.02,5.02,4.99,4.99,273500.0,4.5988,4.5988,4.5714,4.5714,273500.0
2014-08-01 14:00:00,5.0,5.01,4.99,4.99,294500.0,4.5805,4.5897,4.5714,4.5714,294500.0
2014-08-01 14:30:00,5.0,5.01,4.99,5.0,484500.0,4.5805,4.5897,4.5714,4.5805,484500.0
2014-08-01 15:00:00,5.0,5.01,5.0,5.0,245500.0,4.5805,4.5897,4.5805,4.5805,245500.0
2014-08-01 15:30:00,5.0,5.02,5.0,5.02,611000.0,4.5805,4.5988,4.5805,4.5988,611000.0
2014-08-04 09:30:00,5.03,5.07,4.93,4.95,2027000.0,4.608,4.6446,4.5164,4.5347,2027000.0
2014-08-04 10:00:00,4.95,4.96,4.88,4.9,1557500.0,4.5347,4.5439,4.4706,4.4889,1557500.0
2014-08-04 10:30:00,4.9,4.93,4.89,4.92,258500.0,4.4889,4.5164,4.4797,4.5072,258500.0
2014-08-04 11:00:00,4.91,4.95,4.9,4.95,157500.0,4.4981,4.5347,4.4889,4.5347,157500.0
2014-08-04 11:30:00,4.95,4.99,4.94,4.99,131000.0,4.5347,4.5714,4.5256,4.5714,131000.0
2014-08-04 12:00:00,4.99,5.01,4.98,5.0,114500.0,4.5714,4.5897,4.5622,4.5805,114500.0
2014-08-04 12:30:00,5.0,5.02,5.0,5.01,74000.0,4.5805,4.5988,4.5805,4.5897,74000.0
2014-08-04 13:00:00,5.01,5.04,5.0,5.0,149500.0,4.5897,4.6172,4.5805,4.5805,149500.0
2014-08-04 13:30:00,5.0,5.03,5.0,5.01,106500.0,4.5805,4.608,4.5805,4.5897,106500.0
2014-08-04 14:00:00,5.02,5.03,5.01,5.02,111500.0,4.5988,4.608,4.5897,4.5988,111500.0
2014-08-04 14:30:00,5.02,5.04,5.02,5.03,154000.0,4.5988,4.6172,4.5988,4.608,154000.0
2014-08-04 15:00:00,5.03,5.04,5.01,5.03,177500.0,4.608,4.6172,4.5897,4.608,177500.0
2014-08-04 15:30:00,5.03,5.05,5.03,5.04,443000.0,4.608,4.6263,4.608,4.6172,443000.0
2014-08-05 09:30:00,5.03,5.07,5.02,5.06,152000.0,4.608,4.6446,4.5988,4.6355,152000.0
2014-08-05 10:00:00,5.06,5.09,5.05,5.09,92000.0,4.6355,4.663,4.6263,4.663,92000.0
2014-08-05 10:30:00,5.1,5.12,5.09,5.12,69000.0,4.6721,4.6904,4.663,4.6904,69000.0
2014-08-05 11:00:00,5.12,5.13,5.09,5.1,103000.0,4.6904,4.6996,4.663,4.6721,103000.0
2014-08-05 11:30:00,5.1,5.11,5.09,5.11,99500.0,4.6721,4.6813,4.663,4.6813,99500.0
2014-08-05 12:00:00,5.11,5.11,5.09,5.1,86000.0,4.6813,4.6813,4.663,4.6721,86000.0
2014-08-05 12:30:00,5.1,5.1,5.08,5.08,82000.0,4.6721,4.6721,4.6538,4.6538,82000.0
2014-08-05 13:00:00,5.08,5.1,5.07,5.07,106500.0,4.6538,4.6721,4.6446,4.6446,106500.0
2014-08-05 13:30:00,5.07,5.07,5.02,5.02,106500.0,4.6446,4.6446,4.5988,4.5988,106500.0
2014-08-05 14:00:00,5.02,5.06,5.01,5.05,127000.0,4.5988,4.6355,4.5897,4.6263,127000.0
2014-08-05 14:30:00,5.05,5.05,5.04,5.05,106000.0,4.6263,4.6263,4.6172,4.6263,106000.0
2014-08-05 15:00:00,5.04,5.05,5.04,5.04,220500.0,4.6172,4.6263,4.6172,4.6172,220500.0
2014-08-05 15:30:00,5.04,5.05,5.04,5.04,332000.0,4.6172,4.6263,4.6172,4.6172,332000.0
2014-08-06 09:30:00,5.04,5.04,4.99,5.04,234000.0,4.6172,4.6172,4.5714,4.6172,234000.0
2014-08-06 10:00:00,5.04,5.09,5.04,5.09,144500.0,4.6172,4.663,4.6172,4.663,144500.0
2014-08-06 10:30:00,5.1,5.11,5.08,5.11,118000.0,4.6721,4.6813,4.6538,4.6813,118000.0
2014-08-06 11:00:00,5.11,5.12,5.1,5.12,94000.0,4.6813,4.6904,4.6721,4.6904,94000.0
2014-08-06 11:30:00,5.12,5.15,5.12,5.15,107500.0,4.6904,4.7179,4.6904,4.7179,107500.0
2014-08-06 12:00:00,5.15,5.15,5.13,5.14,98000.0,4.7179,4.7179,4.6996,4.7088,98000.0
2014-08-06 12:30:00,5.14,5.15,5.13,5.14,111000.0,4.7088,4.7179,4.6996,4.7088,111000.0
2014-08-06 13:00:00,5.14,5.14,5.12,5.12,96500.0,4.7088,4.7088,4.6904,4.6904,96500.0
2014-08-06 13:30:00,5.12,5.14,5.1,5.1,146000.0,4.6904,4.7088,4.6721,4.6721,146000.0
2014-08-06 14:00:00,5.09,5.1,5.09,5.09,106500.0,4.663,4.6721,4.663,4.663,106500.0
2014-08-06 14:30:00,5.09,5.09,5.06,5.06,178500.0,4.663,4.663,4.6355,4.6355,178500.0
2014-08-06 15:00:00,5.06,5.07,5.05,5.06,223500.0,4.6355,4.6446,4.6263,4.6355,223500.0
2014-08-06 15:30:00,5.06,5.06,5.05,5.05,217500.0,4.6355,4.6355,4.6263,4.6263,217500.0
2014-08-07 09:30:00,5.07,5.11,5.03,5.05,138000.0,4.6446,4.6813,4.608,4.6263,138000.0
2014-08-07 10:00:00,5.05,5.05,5.01,5.02,80500.0,4.6263,4.6263,4.5897,4.5988,80500.0
2014-08-07 10:30:00,5.02,5.03,4.99,5.01,104000.0,4.5988,4.608,4.5714,4.5897,104000.0
2014-08-07 11:00:00,5.01,5.01,4.98,4.99,144000.0,4.5897,4.5897,4.5622,4.5714,144000.0
2014-08-07 11:30:00,4.98,4.99,4.96,4.97,186500.0,4.5622,4.5714,4.5439,4.553,186500.0
2014-08-07 12:00:00,4.97,4.97,4.96,4.97,161500.0,4.553,4.553,4.5439,4.553,161500.0
2014-08-07 12:30:00,4.97,4.97,4.96,4.96,455000.0,4.553,4.553,4.5439,4.5439,455000.0
2014-08-07 13:00:00,4.96,5.01,4.96,5.0,181500.0,4.5439,4.5897,4.5439,4.5805,181500.0
2014-08-07 13:30:00,5.0,5.02,5.0,5.01,62000.0,4.5805,4.5988,4.5805,4.5897,62000.0
2014-08-07 14:00:00,5.01,5.02,5.0,5.0,68500.0,4.5897,4.5988,4.5805,4.5805,68500.0
2014-08-07 14:30:00,5.0,5.01,5.0,5.0,70000.0,4.5805,4.5897,4.5805,4.5805,70000.0
2014-08-07 15:00:00,5.0,5.01,5.0,5.0,159000.0,4.5805,4.5897,4.5805,4.5805,159000.0
2014-08-07 15:30:00,5.0,5.01,5.0,5.01,284500.0,4.5805,4.5897,4.5805,4.5897,284500.0
2014-08-08 09:30:00,5.01,5.06,4.96,5.04,96000.0,4.5897,4.6355,4.5439,4.6172,96000.0
2014-08-08 10:00:00,5.04,5.06,5.03,5.04,77500.0,4.6172,4.6355,4.608,4.6172,77500.0
2014-08-08 10:30:00,5.04,5.06,5.03,5.04,56000.0,4.6172,4.6355,4.608,4.6172,56000.0
2014-08-08 11:00:00,5.05,5.07,5.04,5.06,74500.0,4.6263,4.6446,4.6172,4.6355,74500.0
2014-08-08 11:30:00,5.06,5.07,5.04,5.07,101500.0,4.6355,4.6446,4.6172,4.6446,101500.0
2014-08-08 12:00:00,5.07,5.07,5.02,5.03,33500.0,4.6446,4.6446,4.5988,4.608,33500.0
2014-08-08 12:30:00,5.03,5.05,5.03,5.04,60000.0,4.608,4.6263,4.608,4.6172,60000.0
2014-08-08 13:00:00,5.04,5.08,5.04,5.08,41500.0,4.6172,4.6538,4.6172,4.6538,41500.0
2014-08-08 13:30:00,5.08,5.09,5.07,5.08,46000.0,4.6538,4.663,4.6446,4.6538,46000.0
2014-08-08 14:00:00,5.08,5.09,5.08,5.09,42000.0,4.6538,4.663,4.6538,4.663,42000.0
2014-08-08 14:30:00,5.09,5.09,5.08,5.08,44000.0,4.663,4.663,4.6538,4.6538,44000.0
2014-08-08 15:00:00,5.08,5.08,5.08,5.08,78500.0,4.6538,4.6538,4.6538,4.6538,78500.0
2014-08-08 15:30:00,5.08,5.08,5.07,5.07,168000.0,4.6538,4.6538,4.6446,4.6446,168000.0
2014-08-11 09:30:00,5.09,5.16,5.06,5.15,110000.0,4.663,4.7271,4.6355,4.7179,110000.0
2014-08-11 10:00:00,5.15,5.17,5.14,5.15,56000.0,4.7179,4.7363,4.7088,4.7179,56000.0
2014-08-11 10:30:00,5.15,5.16,5.14,5.14,120000.0,4.7179,4.7271,4.7088,4.7088,120000.0
2014-08-11 11:00:00,5.15,5.17,5.13,5.16,129000.0,4.7179,4.7363,4.6996,4.7271,129000.0
2014-08-11 11:30:00,5.16,5.17,5.16,5.16,105000.0,4.7271,4.7363,4.7271,4.7271,105000.0
2014-08-11 12:00:00,5.17,5.17,5.16,5.17,50000.0,4.7363,4.7363,4.7271,4.7363,50000.0
2014-08-11 12:30:00,5.17,5.17,5.17,5.17,71000.0,4.7363,4.7363,4.7363,4.7363,71000.0
2014-08-11 13:00:00,5.17,5.17,5.16,5.16,53000.0,4.7363,4.7363,4.7271,4.7271,53000.0
2014-08-11 13:30:00,5.16,5.17,5.15,5.15,44500.0,4.7271,4.7363,4.7179,4.7179,44500.0
2014-08-11 14:00:00,5.15,5.15,5.12,5.12,57000.0,4.7179,4.7179,4.6904,4.6904,57000.0
2014-08-11 14:30:00,5.12,5.13,5.12,5.12,65500.0,4.6904,4.6996,4.6904,4.6904,65500.0
2014-08-11 15:00:00,5.12,5.13,5.12,5.12,82500.0,4.6904,4.6996,4.6904,4.6904,82500.0
2014-08-11 15:30:00,5.12,5.12,5.11,5.12,214000.0,4.6904,4.6904,4.6813,4.6904,214000.0
2014-08-12 09:30:00,5.1,5.15,5.1,5.14,69000.0,4.6721,4.7179,4.6721,4.7088,69000.0
2014-08-12 10:00:00,5.14,5.14,5.12,5.12,77000.0,4.7088,4.7088,4.6904,4.6904,77000.0
2014-08-12 10:30:00,5.13,5.14,5.1,5.12,68000.0,4.6996,4.7088,4.6721,4.6904,68000.0
2014-08-12 11:00:00,5.12,5.12,5.09,5.1,68000.0,4.6904,4.6904,4.663,4.6721,68000.0
2014-08-12 11:30:00,5.1,5.12,5.1,5.11,101500.0,4.6721,4.6904,4.6721,4.6813,101500.0
2014-08-12 12:00:00,5.1,5.12,5.1,5.12,34500.0,4.6721,4.6904,4.6721,4.6904,34500.0
2014-08-12 12:30:00,5.12,5.12,5.09,5.09,50500.0,4.6904,4.6904,4.663,4.663,50500.0
2014-08-12 13:00:00,5.09,5.11,5.07,5.07,63500.0,4.663,4.6813,4.6446,4.6446,63500.0
2014-08-12 13:30:00,5.07,5.07,5.05,5.06,58500.0,4.6446,4.6446,4.6263,4.6355,58500.0
2014-08-12 14:00:00,5.06,5.06,5.04,5.05,70000.0,4.6355,4.6355,4.6172,4.6263,70000.0
2014-08-12 14:30:00,5.04,5.06,5.04,5.06,56500.0,4.6172,4.6355,4.6172,4.6355,56500.0
2014-08-12 15:00:00,5.05,5.08,5.05,5.07,83000.0,4.6263,4.6538,4.6263,4.6446,83000.0
2014-08-12 15:30:00,5.07,5.1,5.07,5.09,197500.0,4.6446,4.6721,4.6446,4.663,197500.0
2014-08-13 09:30:00,5.09,5.15,5.07,5.14,189500.0,4.6759,4.7311,4.6576,4.7219,189500.0
2014-08-13 10:00:00,5.14,5.15,5.13,5.14,48000.0,4.7219,4.7311,4.7127,4.7219,48000.0
2014-08-13 10:30:00,5.14,5.14,5.1,5.1,63500.0,4.7219,4.7219,4.6851,4.6851,63500.0
2014-08-13 11:00:00,5.11,5.11,5.1,5.11,70000.0,4.6943,4.6943,4.6851,4.6943,70000.0
2014-08-13 11:30:00,5.12,5.12,5.1,5.1,93000.0,4.7035,4.7035,4.6851,4.6851,93000.0
2014-08-13 12:00:00,5.1,5.1,5.09,5.1,76500.0,4.6851,4.6851,4.6759,4.6851,76500.0
2014-08-13 12:30:00,5.1,5.1,5.08,5.08,71000.0,4.6851,4.6851,4.6668,4.6668,71000.0
2014-08-13 13:00:00,5.08,5.08,5.07,5.07,66000.0,4.6668,4.6668,4.6576,4.6576,66000.0
2014-08-13 13:30:00,5.08,5.08,5.07,5.08,85500.0,4.6668,4.6668,4.6576,4.6668,85500.0
2014-08-13 14:00:00,5.08,5.08,5.05,5.06,157500.0,4.6668,4.6668,4.6392,4.6484,157500.0
2014-08-13 14:30:00,5.06,5.06,5.03,5.04,182000.0,4.6484,4.6484,4.6208,4.63,182000.0
2014-08-13 15:00:00,5.04,5.04,5.02,5.03,243500.0,4.63,4.63,4.6116,4.6208,243500.0
2014-08-13 15:30:00,5.03,5.04,5.01,5.03,373000.0,4.6208,4.63,4.6024,4.6208,373000.0
2014-08-14 09:30:00,5.04,5.08,5.04,5.06,73500.0,4.63,4.6668,4.63,4.6484,73500.0
2014-08-14 10:00:00,5.06,5.06,5.04,5.06,133000.0,4.6484,4.6484,4.63,4.6484,133000.0
2014-08-14 10:30:00,5.06,5.06,5.05,5.05,135000.0,4.6484,4.6484,4.6392,4.6392,135000.0
2014-08-14 11:00:00,5.05,5.06,5.05,5.05,141500.0,4.6392,4.6484,4.6392,4.6392,141500.0
2014-08-14 11:30:00,5.05,5.08,5.05,5.07,76000.0,4.6392,4.6668,4.6392,4.6576,76000.0
2014-08-14 12:00:00,5.07,5.08,5.07,5.08,56500.0,4.6576,4.6668,4.6576,4.6668,56500.0
2014-08-14 12:30:00,5.08,5.09,5.07,5.08,86000.0,4.6668,4.6759,4.6576,4.6668,86000.0
2014-08-14 13:00:00,5.08,5.08,5.07,5.08,103000.0,4.6668,4.6668,4.6576,4.6668,103000.0
2014-08-14 13:30:00,5.07,5.08,5.07,5.08,78500.0,4.6576,4.6668,4.6576,4.6668,78500.0
2014-08-14 14:00:00,5.07,5.08,5.07,5.08,106000.0,4.6576,4.6668,4.6576,4.6668,106000.0
2014-08-14 14:30:00,5.08,5.08,5.07,5.08,141000.0,4.6668,4.6668,4.6576,4.6668,141000.0
2014-08-14 15:00:00,5.08,5.08,5.07,5.08,147500.0,4.6668,4.6668,4.6576,4.6668,147500.0
2014-08-14 15:30:00,5.08,5.08,5.06,5.07,229000.0,4.6668,4.6668,4.6484,4.6576,229000.0
2014-08-15 09:30:00,5.12,5.16,5.11,5.15,298500.0,4.7035,4.7402,4.6943,4.7311,298500.0
2014-08-15 10:00:00,5.15,5.21,5.14,5.2,113000.0,4.7311,4.7862,4.7219,4.777,113000.0
2014-08-15 10:30:00,5.21,5.21,5.14,5.16,162000.0,4.7862,4.7862,4.7219,4.7402,162000.0
2014-08-15 11:00:00,5.16,5.17,5.13,5.15,122000.0,4.7402,4.7494,4.7127,4.7311,122000.0
2014-08-15 11:30:00,5.15,5.15,5.09,5.09,76500.0,4.7311,4.7311,4.6759,4.6759,76500.0
2014-08-15 12:00:00,5.09,5.09,5.06,5.07,105000.0,4.6759,4.6759,4.6484,4.6576,105000.0
2014-08-15 12:30:00,5.08,5.08,5.07,5.08,118500.0,4.6668,4.6668,4.6576,4.6668,118500.0
2014-08-15 13:00:00,5.08,5.08,5.06,5.06,41000.0,4.6668,4.6668,4.6484,4.6484,41000.0
2014-08-15 13:30:00,5.06,5.06,5.05,5.06,43500.0,4.6484,4.6484,4.6392,4.6484,43500.0
2014-08-15 14:00:00,5.06,5.07,5.05,5.06,187000.0,4.6484,4.6576,4.6392,4.6484,187000.0
2014-08-15 14:30:00,5.07,5.1,5.06,5.08,158500.0,4.6576,4.6851,4.6484,4.6668,158500.0
2014-08-15 15:00:00,5.08,5.08,5.06,5.07,208000.0,4.6668,4.6668,4.6484,4.6576,208000.0
2014-08-15 15:30:00,5.07,5.07,5.06,5.07,266000.0,4.6576,4.6576,4.6484,4.6576,266000.0
2014-08-18 09:30:00,5.14,5.18,5.1,5.16,116000.0,4.7219,4.7586,4.6851,4.7402,116000.0
2014-08-18 10:00:00,5.17,5.19,5.14,5.15,83000.0,4.7494,4.7678,4.7219,4.7311,83000.0
2014-08-18 10:30:00,5.15,5.17,5.14,5.16,114500.0,4.7311,4.7494,4.7219,4.7402,114500.0
2014-08-18 11:00:00,5.16,5.18,5.15,5.17,81000.0,4.7402,4.7586,4.7311,4.7494,81000.0
2014-08-18 11:30:00,5.17,5.18,5.11,5.16,81000.0,4.7494,4.7586,4.6943,4.7402,81000.0
2014-08-18 12:00:00,5.16,5.17,5.16,5.17,62000.0,4.7402,4.7494,4.7402,4.7494,62000.0
2014-08-18 12:30:00,5.17,5.17,5.15,5.15,69500.0,4.7494,4.7494,4.7311,4.7311,69500.0
2014-08-18 13:00:00,5.15,5.15,5.13,5.14,94000.0,4.7311,4.7311,4.7127,4.7219,94000.0
2014-08-18 13:30:00,5.14,5.15,5.14,5.15,46500.0,4.7219,4.7311,4.7219,4.7311,46500.0
2014-08-18 14:00:00,5.15,5.16,5.14,5.15,84000.0,4.7311,4.7402,4.7219,4.7311,84000.0
2014-08-18 14:30:00,5.15,5.17,5.15,5.16,79000.0,4.7311,4.7494,4.7311,4.7402,79000.0
2014-08-18 15:00:00,5.16,5.17,5.15,5.16,67500.0,4.7402,4.7494,4.7311,4.7402,67500.0
2014-08-18 15:30:00,5.16,5.17,5.15,5.17,197500.0,4.7402,4.7494,4.7311,4.7494,197500.0
2014-08-19 09:30:00,5.17,5.21,5.16,5.19,91500.0,4.7494,4.7862,4.7402,4.7678,91500.0
2014-08-19 10:00:00,5.18,5.2,5.16,5.16,99000.0,4.7586,4.777,4.7402,4.7402,99000.0
2014-08-19 10:30:00,5.16,5.17,5.15,5.15,111500.0,4.7402,4.7494,4.7311,4.7311,111500.0
2014-08-19 11:00:00,5.15,5.16,5.15,5.16,71000.0,4.7311,4.7402,4.7311,4.7402,71000.0
2014-08-19 11:30:00,5.16,5.16,5.15,5.16,124500.0,4.7402,4.7402,4.7311,4.7402,124500.0
2014-08-19 12:00:00,5.16,5.17,5.16,5.16,59000.0,4.7402,4.7494,4.7402,4.7402,59000.0
2014-08-19 12:30:00,5.16,5.16,5.14,5.14,69500.0,4.7402,4.7402,4.7219,4.7219,69500.0
2014-08-19 13:00:00,5.14,5.15,5.13,5.13,138000.0,4.7219,4.7311,4.7127,4.7127,138000.0
2014-08-19 13:30:00,5.13,5.14,5.12,5.13,105500.0,4.7127,4.7219,4.7035,4.7127,105500.0
2014-08-19 14:00:00,5.13,5.15,5.13,5.15,75000.0,4.7127,4.7311,4.7127,4.7311,75000.0
2014-08-19 14:30:00,5.15,5.16,5.14,5.15,57500.0,4.7311,4.7402,4.7219,4.7311,57500.0
2014-08-19 15:00:00,5.15,5.16,5.13,5.13,127500.0,4.7311,4.7402,4.7127,4.7127,127500.0
2014-08-19 15:30:00,5.13,5.14,5.12,5.13,124000.0,4.7127,4.7219,4.7035,4.7127,124000.0
2014-08-20 09:30:00,5.12,5.15,5.08,5.09,56500.0,4.7035,4.7311,4.6668,4.6759,56500.0
2014-08-20 10:00:00,5.09,5.12,5.08,5.12,63000.0,4.6759,4.7035,4.6668,4.7035,63000.0
2014-08-20 10:30:00,5.12,5.15,5.12,5.13,72500.0,4.7035,4.7311,4.7035,4.7127,72500.0
2014-08-20 11:00:00,5.13,5.13,5.12,5.12,38500.0,4.7127,4.7127,4.7035,4.7035,38500.0
2014-08-20 11:30:00,5.13,5.15,5.13,5.15,47000.0,4.7127,4.7311,4.7127,4.7311,47000.0
2014-08-20 12:00:00,5.15,5.16,5.14,5.16,38000.0,4.7311,4.7402,4.7219,4.7402,38000.0
2014-08-20 12:30:00,5.16,5.17,5.15,5.15,64500.0,4.7402,4.7494,4.7311,4.7311,64500.0
2014-08-20 13:00:00,5.15,5.17,5.15,5.15,46500.0,4.7311,4.7494,4.7311,4.7311,46500.0
2014-08-20 13:30:00,5.15,5.15,5.14,5.14,32000.0,4.7311,4.7311,4.7219,4.7219,32000.0
2014-08-20 14:00:00,5.14,5.14,5.12,5.14,61500.0,4.7219,4.7219,4.7035,4.7219,61500.0
2014-08-20 14:30:00,5.14,5.15,5.13,5.15,75000.0,4.7219,4.7311,4.7127,4.7311,75000.0
2014-08-20 15:00:00,5.15,5.16,5.13,5.13,82000.0,4.7311,4.7402,4.7127,4.7127,82000.0
2014-08-20 15:30:00,5.13,5.14,5.12,5.13,112000.0,4.7127,4.7219,4.7035,4.7127,112000.0
2014-08-21 09:30:00,5.14,5.17,5.11,5.14,61500.0,4.7219,4.7494,4.6943,4.7219,61500.0
2014-08-21 10:00:00,5.13,5.13,5.07,5.11,78500.0,4.7127,4.7127,4.6576,4.6943,78500.0
2014-08-21 10:30:00,5.11,5.14,5.11,5.14,40500.0,4.6943,4.7219,4.6943,4.7219,40500.0
2014-08-21 11:00:00,5.14,5.15,5.12,5.15,102500.0,4.7219,4.7311,4.7035,4.7311,102500.0
2014-08-21 11:30:00,5.14,5.2,5.14,5.19,172000.0,4.7219,4.777,4.7219,4.7678,172000.0
2014-08-21 12:00:00,5.19,5.2,5.17,5.18,85500.0,4.7678,4.777,4.7494,4.7586,85500.0
2014-08-21 12:30:00,5.18,5.18,5.16,5.16,79500.0,4.7586,4.7586,4.7402,4.7402,79500.0
2014-08-21 13:00:00,5.16,5.16,5.16,5.16,88000.0,4.7402,4.7402,4.7402,4.7402,88000.0
2014-08-21 13:30:00,5.16,5.16,5.15,5.16,49500.0,4.7402,4.7402,4.7311,4.7402,49500.0
2014-08-21 14:00:00,5.15,5.16,5.15,5.16,61000.0,4.7311,4.7402,4.7311,4.7402,61000.0
2014-08-21 14:30:00,5.16,5.16,5.15,5.15,110000.0,4.7402,4.7402,4.7311,4.7311,110000.0
2014-08-21 15:00:00,5.15,5.16,5.13,5.13,180500.0,4.7311,4.7402,4.7127,4.7127,180500.0
2014-08-21 15:30:00,5.14,5.14,5.13,5.13,189500.0,4.7219,4.7219,4.7127,4.7127,189500.0
2014-08-22 09:30:00,5.14,5.18,5.11,5.13,115000.0,4.7219,4.7586,4.6943,4.7127,115000.0
2014-08-22 10:00:00,5.13,5.17,5.13,5.15,136500.0,4.7127,4.7494,4.7127,4.7311,136500.0
2014-08-22 10:30:00,5.16,5.16,5.11,5.11,70000.0,4.7402,4.7402,4.6943,4.6943,70000.0
2014-08-22 11:00:00,5.12,5.15,5.11,5.15,63000.0,4.7035,4.7311,4.6943,4.7311,63000.0
2014-08-22 11:30:00,5.15,5.15,5.13,5.14,72500.0,4.7311,4.7311,4.7127,4.7219,72500.0
2014-08-22 12:00:00,5.14,5.15,5.13,5.15,58000.0,4.7219,4.7311,4.7127,4.7311,58000.0
2014-08-22 12:30:00,5.15,5.16,5.14,5.14,95000.0,4.7311,4.7402,4.7219,4.7219,95000.0
2014-08-22 13:00:00,5.15,5.16,5.14,5.15,49000.0,4.7311,4.7402,4.7219,4.7311,49000.0
2014-08-22 13:30:00,5.16,5.16,5.15,5.16,30500.0,4.7402,4.7402,4.7311,4.7402,30500.0
2014-08-22 14:00:00,5.16,5.16,5.12,5.12,99500.0,4.7402,4.7402,4.7035,4.7035,99500.0
2014-08-22 14:30:00,5.11,5.12,5.1,5.12,226000.0,4.6943,4.7035,4.6851,4.7035,226000.0
2014-08-22 15:00:00,5.12,5.13,5.11,5.13,312500.0,4.7035,4.7127,4.6943,4.7127,312500.0
2014-08-22 15:30:00,5.13,5.13,5.11,5.11,242500.0,4.7127,4.7127,4.6943,4.6943,242500.0
2014-08-25 09:30:00,5.14,5.18,5.12,5.18,104000.0,4.7219,4.7586,4.7035,4.7586,104000.0
2014-08-25 10:00:00,5.19,5.19,5.17,5.17,73500.0,4.7678,4.7678,4.7494,4.7494,73500.0
2014-08-25 10:30:00,5.17,5.19,5.15,5.18,223500.0,4.7494,4.7678,4.7311,4.7586,223500.0
2014-08-25 11:00:00,5.18,5.19,5.16,5.17,172000.0,4.7586,4.7678,4.7402,4.7494,172000.0
2014-08-25 11:30:00,5.17,5.17,5.16,5.16,62500.0,4.7494,4.7494,4.7402,4.7402,62500.0
2014-08-25 12:00:00,5.16,5.16,5.11,5.11,70500.0,4.7402,4.7402,4.6943,4.6943,70500.0
2014-08-25 12:30:00,5.11,5.13,5.11,5.11,59500.0,4.6943,4.7127,4.6943,4.6943,59500.0
2014-08-25 13:00:00,5.11,5.12,5.1,5.12,49500.0,4.6943,4.7035,4.6851,4.7035,49500.0
2014-08-25 13:30:00,5.12,5.13,5.12,5.13,75500.0,4.7035,4.7127,4.7035,4.7127,75500.0
2014-08-25 14:00:00,5.13,5.14,5.13,5.14,75500.0,4.7127,4.7219,4.7127,4.7219,75500.0
2014-08-25 14:30:00,5.14,5.15,5.13,5.15,87500.0,4.7219,4.7311,4.7127,4.7311,87500.0
2014-08-25 15:00:00,5.15,5.15,5.13,5.13,58500.0,4.7311,4.7311,4.7127,4.7127,58500.0
2014-08-25 15:30:00,5.13,5.14,5.12,5.13,103500.0,4.7127,4.7219,4.7035,4.7127,103500.0
2014-08-26 09:30:00,5.16,5.19,5.16,5.18,121000.0,4.7402,4.7678,4.7402,4.7586,121000.0
2014-08-26 10:00:00,5.18,5.19,5.17,5.18,109500.0,4.7586,4.7678,4.7494,4.7586,109500.0
2014-08-26 10:30:00,5.18,5.18,5.18,5.18,89000.0,4.7586,4.7586,4.7586,4.7586,89000.0
2014-08-26 11:00:00,5.18,5.2,5.17,5.19,112000.0,4.7586,4.777,4.7494,4.7678,112000.0
2014-08-26 11:30:00,5.19,5.22,5.19,5.2,96500.0,4.7678,4.7954,4.7678,4.777,96500.0
2014-08-26 12:00:00,5.2,5.2,5.16,5.17,110000.0,4.777,4.777,4.7402,4.7494,110000.0
2014-08-26 12:30:00,5.17,5.17,5.14,5.15,90500.0,4.7494,4.7494,4.7219,4.7311,90500.0
2014-08-26 13:00:00,5.16,5.18,5.15,5.17,79000.0,4.7402,4.7586,4.7311,4.7494,79000.0
2014-08-26 13:30:00,5.17,5.18,5.16,5.17,78500.0,4.7494,4.7586,4.7402,4.7494,78500.0
2014-08-26 14:00:00,5.17,5.19,5.17,5.17,63500.0,4.7494,4.7678,4.7494,4.7494,63500.0
2014-08-26 14:30:00,5.18,5.18,5.17,5.18,119500.0,4.7586,4.7586,4.7494,4.7586,119500.0
2014-08-26 15:00:00,5.18,5.18,5.16,5.16,70000.0,4.7586,4.7586,4.7402,4.7402,70000.0
2014-08-26 15:30:00,5.16,5.16,5.13,5.15,429500.0,4.7402,4.7402,4.7127,4.7311,429500.0
2014-08-27 09:30:00,5.14,5.17,5.13,5.13,133500.0,4.7219,4.7494,4.7127,4.7127,133500.0
2014-08-27 10:00:00,5.13,5.16,5.13,5.13,130500.0,4.7127,4.7402,4.7127,4.7127,130500.0
2014-08-27 10:30:00,5.13,5.14,5.13,5.13,79500.0,4.7127,4.7219,4.7127,4.7127,79500.0
2014-08-27 11:00:00,5.14,5.15,5.09,5.11,158500.0,4.7219,4.7311,4.6759,4.6943,158500.0
2014-08-27 11:30:00,5.11,5.13,5.11,5.13,62500.0,4.6943,4.7127,4.6943,4.7127,62500.0
2014-08-27 12:00:00,5.13,5.14,5.11,5.12,47000.0,4.7127,4.7219,4.6943,4.7035,47000.0
2014-08-27 12:30:00,5.12,5.13,5.12,5.13,43000.0,4.7035,4.7127,4.7035,4.7127,43000.0
2014-08-27 13:00:00,5.13,5.13,5.13,5.13,39500.0,4.7127,4.7127,4.7127,4.7127,39500.0
2014-08-27 13:30:00,5.13,5.13,5.11,5.11,69000.0,4.7127,4.7127,4.6943,4.6943,69000.0
2014-08-27 14:00:00,5.11,5.13,5.11,5.12,67000.0,4.6943,4.7127,4.6943,4.7035,67000.0
2014-08-27 14:30:00,5.13,5.13,5.12,5.12,84000.0,4.7127,4.7127,4.7035,4.7035,84000.0
2014-08-27 15:00:00,5.11,5.12,5.1,5.11,99000.0,4.6943,4.7035,4.6851,4.6943,99000.0
2014-08-27 15:30:00,5.11,5.11,5.09,5.1,254000.0,4.6943,4.6943,4.6759,4.6851,254000.0
2014-08-28 09:30:00,5.1,5.13,5.04,5.09,132000.0,4.6851,4.7127,4.63,4.6759,132000.0
2014-08-28 10:00:00,5.1,5.1,5.07,5.09,132000.0,4.6851,4.6851,4.6576,4.6759,132000.0
2014-08-28 10:30:00,5.09,5.1,5.09,5.09,93500.0,4.6759,4.6851,4.6759,4.6759,93500.0
2014-08-28 11:00:00,5.09,5.11,5.09,5.1,81000.0,4.6759,4.6943,4.6759,4.6851,81000.0
2014-08-28 11:30:00,5.1,5.12,5.1,5.12,81000.0,4.6851,4.7035,4.6851,4.7035,81000.0
2014-08-28 12:00:00,5.12,5.13,5.11,5.12,83500.0,4.7035,4.7127,4.6943,4.7035,83500.0
2014-08-28 12:30:00,5.12,5.13,5.12,5.12,63000.0,4.7035,4.7127,4.7035,4.7035,63000.0
2014-08-28 13:00:00,5.12,5.13,5.12,5.12,54000.0,4.7035,4.7127,4.7035,4.7035,54000.0
2014-08-28 13:30:00,5.12,5.13,5.12,5.13,59500.0,4.7035,4.7127,4.7035,4.7127,59500.0
2014-08-28 14:00:00,5.13,5.13,5.11,5.12,69500.0,4.7127,4.7127,4.6943,4.7035,69500.0
2014-08-28 14:30:00,5.11,5.12,5.11,5.11,86000.0,4.6943,4.7035,4.6943,4.6943,86000.0
2014-08-28 15:00:00,5.11,5.12,5.1,5.11,109500.0,4.6943,4.7035,4.6851,4.6943,109500.0
2014-08-28 15:30:00,5.11,5.12,5.09,5.1,278000.0,4.6943,4.7035,4.6759,4.6851,278000.0
2014-08-29 09:30:00,5.11,5.11,5.06,5.08,75500.0,4.6943,4.6943,4.6484,4.6668,75500.0
2014-08-29 10:00:00,5.08,5.08,5.04,5.08,91000.0,4.6668,4.6668,4.63,4.6668,91000.0
2014-08-29 10:30:00,5.08,5.13,5.08,5.13,59500.0,4.6668,4.7127,4.6668,4.7127,59500.0
2014-08-29 11:00:00,5.13,5.15,5.13,5.13,65500.0,4.7127,4.7311,4.7127,4.7127,65500.0
2014-08-29 11:30:00,5.13,5.15,5.13,5.14,40000.0,4.7127,4.7311,4.7127,4.7219,40000.0
2014-08-29 12:00:00,5.14,5.14,5.12,5.12,41000.0,4.7219,4.7219,4.7035,4.7035,41000.0
2014-08-29 12:30:00,5.12,5.12,5.11,5.11,60000.0,4.7035,4.7035,4.6943,4.6943,60000.0
2014-08-29 13:00:00,5.12,5.12,5.12,5.12,30000.0,4.7035,4.7035,4.7035,4.7035,30000.0
2014-08-29 13:30:00,5.12,5.12,5.12,5.12,30000.0,4.7035,4.7035,4.7035,4.7035,30000.0
2014-08-29 14:00:00,5.12,5.12,5.11,5.11,79000.0,4.7035,4.7035,4.6943,4.6943,79000.0
2014-08-29 14:30:00,5.11,5.12,5.11,5.12,84500.0,4.6943,4.7035,4.6943,4.7035,84500.0
2014-08-29 15:00:00,5.12,5.12,5.1,5.1,90000.0,4.7035,4.7035,4.6851,4.6851,90000.0
2014-08-29 15:30:00,5.1,5.11,5.09,5.1,364500.0,4.6851,4.6943,4.6759,4.6851,364500.0
2014-09-02 09:30:00,5.11,5.14,5.11,5.13,108000.0,4.6943,4.7219,4.6943,4.7127,108000.0
2014-09-02 10:00:00,5.13,5.13,5.11,5.12,165000.0,4.7127,4.7127,4.6943,4.7035,165000.0
2014-09-02 10:30:00,5.12,5.12,5.12,5.12,156000.0,4.7035,4.7035,4.7035,4.7035,156000.0
2014-09-02 11:00:00,5.12,5.12,5.09,5.1,94000.0,4.7035,4.7035,4.6759,4.6851,94000.0
2014-09-02 11:30:00,5.1,5.11,5.07,5.07,78000.0,4.6851,4.6943,4.6576,4.6576,78000.0
2014-09-02 12:00:00,5.07,5.11,5.07,5.11,63000.0,4.6576,4.6943,4.6576,4.6943,63000.0
2014-09-02 12:30:00,5.11,5.11,5.09,5.1,55000.0,4.6943,4.6943,4.6759,4.6851,55000.0
2014-09-02 13:00:00,5.1,5.1,5.09,5.09,51500.0,4.6851,4.6851,4.6759,4.6759,51500.0
2014-09-02 13:30:00,5.09,5.1,5.09,5.1,64500.0,4.6759,4.6851,4.6759,4.6851,64500.0
2014-09-02 14:00:00,5.1,5.11,5.1,5.1,145500.0,4.6851,4.6943,4.6851,4.6851,145500.0
2014-09-02 14:30:00,5.1,5.11,5.1,5.1,170000.0,4.6851,4.6943,4.6851,4.6851,170000.0
2014-09-02 15:00:00,5.1,5.1,5.1,5.1,150500.0,4.6851,4.6851,4.6851,4.6851,150500.0
2014-09-02 15:30:00,5.1,5.1,5.08,5.09,322000.0,4.6851,4.6851,4.6668,4.6759,322000.0
2014-09-03 09:30:00,5.09,5.17,5.06,5.17,201000.0,4.6759,4.7494,4.6484,4.7494,201000.0
2014-09-03 10:00:00,5.17,5.18,5.15,5.17,296500.0,4.7494,4.7586,4.7311,4.7494,296500.0
2014-09-03 10:30:00,5.17,5.17,5.14,5.15,185500.0,4.7494,4.7494,4.7219,4.7311,185500.0
2014-09-03 11:00:00,5.15,5.15,5.11,5.11,162000.0,4.7311,4.7311,4.6943,4.6943,162000.0
2014-09-03 11:30:00,5.12,5.15,5.12,5.12,169500.0,4.7035,4.7311,4.7035,4.7035,169500.0
2014-09-03 12:00:00,5.13,5.13,5.11,5.13,99500.0,4.7127,4.7127,4.6943,4.7127,99500.0
2014-09-03 12:30:00,5.13,5.14,5.13,5.13,58500.0,4.7127,4.7219,4.7127,4.7127,58500.0
2014-09-03 13:00:00,5.13,5.14,5.12,5.13,50500.0,4.7127,4.7219,4.7035,4.7127,50500.0
2014-09-03 13:30:00,5.13,5.13,5.11,5.12,57500.0,4.7127,4.7127,4.6943,4.7035,57500.0
2014-09-03 14:00:00,5.12,5.12,5.09,5.09,83000.0,4.7035,4.7035,4.6759,4.6759,83000.0
2014-09-03 14:30:00,5.1,5.11,5.09,5.09,70000.0,4.6851,4.6943,4.6759,4.6759,70000.0
2014-09-03 15:00:00,5.09,5.11,5.09,5.1,179000.0,4.6759,4.6943,4.6759,4.6851,179000.0
2014-09-03 15:30:00,5.1,5.11,5.08,5.1,474000.0,4.6851,4.6943,4.6668,4.6851,474000.0
2014-09-04 09:30:00,5.12,5.13,5.09,5.09,201500.0,4.7035,4.7127,4.6759,4.6759,201500.0
2014-09-04 10:00:00,5.09,5.13,5.09,5.12,143000.0,4.6759,4.7127,4.6759,4.7035,143000.0
2014-09-04 10:30:00,5.13,5.14,5.12,5.13,130000.0,4.7127,4.7219,4.7035,4.7127,130000.0
2014-09-04 11:00:00,5.13,5.15,5.13,5.13,133500.0,4.7127,4.7311,4.7127,4.7127,133500.0
2014-09-04 11:30:00,5.13,5.14,5.1,5.1,162500.0,4.7127,4.7219,4.6851,4.6851,162500.0
2014-09-04 12:00:00,5.1,5.1,5.09,5.1,83500.0,4.6851,4.6851,4.6759,4.6851,83500.0
2014-09-04 12:30:00,5.1,5.1,5.08,5.09,75500.0,4.6851,4.6851,4.6668,4.6759,75500.0
2014-09-04 13:00:00,5.1,5.1,5.08,5.08,60000.0,4.6851,4.6851,4.6668,4.6668,60000.0
2014-09-04 13:30:00,5.08,5.09,5.07,5.09,85000.0,4.6668,4.6759,4.6576,4.6759,85000.0
2014-09-04 14:00:00,5.09,5.1,5.08,5.08,87500.0,4.6759,4.6851,4.6668,4.6668,87500.0
2014-09-04 14:30:00,5.08,5.08,5.07,5.07,107000.0,4.6668,4.6668,4.6576,4.6576,107000.0
2014-09-04 15:00:00,5.08,5.1,5.08,5.1,119000.0,4.6668,4.6851,4.6668,4.6851,119000.0
2014-09-04 15:30:00,5.1,5.1,5.06,5.07,193500.0,4.6851,4.6851,4.6484,4.6576,193500.0
2014-09-05 09:30:00,5.06,5.09,5.02,5.06,102500.0,4.6484,4.6759,4.6116,4.6484,102500.0
2014-09-05 10:00:00,5.07,5.07,5.02,5.05,69500.0,4.6576,4.6576,4.6116,4.6392,69500.0
2014-09-05 10:30:00,5.05,5.05,5.02,5.04,61500.0,4.6392,4.6392,4.6116,4.63,61500.0
2014-09-05 11:00:00,5.04,5.07,5.04,5.06,53000.0,4.63,4.6576,4.63,4.6484,53000.0
2014-09-05 11:30:00,5.06,5.08,5.06,5.07,63000.0,4.6484,4.6668,4.6484,4.6576,63000.0
2014-09-05 12:00:00,5.07,5.09,5.07,5.08,127000.0,4.6576,4.6759,4.6576,4.6668,127000.0
2014-09-05 12:30:00,5.08,5.09,5.08,5.09,548000.0,4.6668,4.6759,4.6668,4.6759,548000.0
2014-09-05 13:00:00,5.09,5.1,5.08,5.08,48500.0,4.6759,4.6851,4.6668,4.6668,48500.0
2014-09-05 13:30:00,5.08,5.08,5.06,5.08,283000.0,4.6668,4.6668,4.6484,4.6668,283000.0
2014-09-05 14:00:00,5.08,5.09,5.07,5.08,100000.0,4.6668,4.6759,4.6576,4.6668,100000.0
2014-09-05 14:30:00,5.08,5.09,5.07,5.08,69500.0,4.6668,4.6759,4.6576,4.6668,69500.0
2014-09-05 15:00:00,5.08,5.09,5.08,5.09,85500.0,4.6668,4.6759,4.6668,4.6759,85500.0
2014-09-05 15:30:00,5.09,5.09,5.08,5.08,192500.0,4.6759,4.6759,4.6668,4.6668,192500.0
2014-09-08 09:30:00,5.06,5.14,5.05,5.1,371500.0,4.6484,4.7219,4.6392,4.6851,371500.0
2014-09-08 10:00:00,5.11,5.11,5.09,5.09,70000.0,4.6943,4.6943,4.6759,4.6759,70000.0
2014-09-08 10:30:00,5.09,5.11,5.07,5.11,147500.0,4.6759,4.6943,4.6576,4.6943,147500.0
2014-09-08 11:00:00,5.11,5.13,5.1,5.13,80500.0,4.6943,4.7127,4.6851,4.7127,80500.0
2014-09-08 11:30:00,5.13,5.13,5.12,5.13,102000.0,4.7127,4.7127,4.7035,4.7127,102000.0
2014-09-08 12:00:00,5.13,5.14,5.11,5.11,70000.0,4.7127,4.7219,4.6943,4.6943,70000.0
2014-09-08 12:30:00,5.11,5.12,5.11,5.12,64000.0,4.6943,4.7035,4.6943,4.7035,64000.0
2014-09-08 13:00:00,5.12,5.12,5.1,5.1,98500.0,4.7035,4.7035,4.6851,4.6851,98500.0
2014-09-08 13:30:00,5.1,5.1,5.09,5.1,90000.0,4.6851,4.6851,4.6759,4.6851,90000.0
2014-09-08 14:00:00,5.1,5.11,5.09,5.11,105500.0,4.6851,4.6943,4.6759,4.6943,105500.0
2014-09-08 14:30:00,5.11,5.11,5.1,5.1,116000.0,4.6943,4.6943,4.6851,4.6851,116000.0
2014-09-08 15:00:00,5.1,5.11,5.1,5.1,248500.0,4.6851,4.6943,4.6851,4.6851,248500.0
2014-09-08 15:30:00,5.1,5.11,5.1,5.1,399500.0,4.6851,4.6943,4.6851,4.6851,399500.0
2014-09-09 09:30:00,5.1,5.11,5.05,5.08,213500.0,4.6851,4.6943,4.6392,4.6668,213500.0
2014-09-09 10:00:00,5.08,5.1,5.07,5.1,187500.0,4.6668,4.6851,4.6576,4.6851,187500.0
2014-09-09 10:30:00,5.11,5.11,5.09,5.1,88500.0,4.6943,4.6943,4.6759,4.6851,88500.0
2014-09-09 11:00:00,5.1,5.12,5.1,5.1,70000.0,4.6851,4.7035,4.6851,4.6851,70000.0
2014-09-09 11:30:00,5.11,5.12,5.09,5.1,70000.0,4.6943,4.7035,4.6759,4.6851,70000.0
2014-09-09 12:00:00,5.1,5.1,5.08,5.09,76500.0,4.6851,4.6851,4.6668,4.6759,76500.0
2014-09-09 12:30:00,5.09,5.09,5.07,5.08,75000.0,4.6759,4.6759,4.6576,4.6668,75000.0
2014-09-09 13:00:00,5.08,5.09,5.07,5.08,66000.0,4.6668,4.6759,4.6576,4.6668,66000.0
2014-09-09 13:30:00,5.08,5.09,5.08,5.09,79000.0,4.6668,4.6759,4.6668,4.6759,79000.0
2014-09-09 14:00:00,5.09,5.1,5.08,5.1,406500.0,4.6759,4.6851,4.6668,4.6851,406500.0
2014-09-09 14:30:00,5.1,5.11,5.1,5.1,84000.0,4.6851,4.6943,4.6851,4.6851,84000.0
2014-09-09 15:00:00,5.1,5.11,5.09,5.09,194500.0,4.6851,4.6943,4.6759,4.6759,194500.0
2014-09-09 15:30:00,5.09,5.1,5.07,5.08,357000.0,4.6759,4.6851,4.6576,4.6668,357000.0
2014-09-10 09:30:00,5.08,5.14,5.04,5.1,139500.0,4.6668,4.7219,4.63,4.6851,139500.0
2014-09-10 10:00:00,5.11,5.12,5.1,5.12,64500.0,4.6943,4.7035,4.6851,4.7035,64500.0
2014-09-10 10:30:00,5.12,5.12,5.11,5.11,384000.0,4.7035,4.7035,4.6943,4.6943,384000.0
2014-09-10 11:00:00,5.12,5.12,5.11,5.11,93000.0,4.7035,4.7035,4.6943,4.6943,93000.0
2014-09-10 11:30:00,5.11,5.12,5.1,5.11,57500.0,4.6943,4.7035,4.6851,4.6943,57500.0
2014-09-10 12:00:00,5.11,5.11,5.1,5.1,65000.0,4.6943,4.6943,4.6851,4.6851,65000.0
2014-09-10 12:30:00,5.1,5.11,5.09,5.09,56500.0,4.6851,4.6943,4.6759,4.6759,56500.0
2014-09-10 13:00:00,5.09,5.13,5.09,5.11,198000.0,4.6759,4.7127,4.6759,4.6943,198000.0
2014-09-10 13:30:00,5.11,5.14,5.1,5.12,88000.0,4.6943,4.7219,4.6851,4.7035,88000.0
2014-09-10 14:00:00,5.12,5.13,5.11,5.12,54500.0,4.7035,4.7127,4.6943,4.7035,54500.0
2014-09-10 14:30:00,5.11,5.11,5.1,5.1,64500.0,4.6943,4.6943,4.6851,4.6851,64500.0
2014-09-10 15:00:00,5.1,5.13,5.1,5.12,58500.0,4.6851,4.7127,4.6851,4.7035,58500.0
2014-09-10 15:30:00,5.12,5.12,5.1,5.11,250000.0,4.7035,4.7035,4.6851,4.6943,250000.0
2014-09-11 09:30:00,5.08,5.14,5.05,5.13,114500.0,4.6668,4.7219,4.6392,4.7127,114500.0
2014-09-11 10:00:00,5.13,5.15,5.13,5.15,116000.0,4.7127,4.7311,4.7127,4.7311,116000.0
2014-09-11 10:30:00,5.15,5.16,5.13,5.15,123500.0,4.7311,4.7402,4.7127,4.7311,123500.0
2014-09-11 11:00:00,5.15,5.17,5.15,5.17,67000.0,4.7311,4.7494,4.7311,4.7494,67000.0
2014-09-11 11:30:00,5.17,5.17,5.16,5.16,73000.0,4.7494,4.7494,4.7402,4.7402,73000.0
2014-09-11 12:00:00,5.16,5.17,5.16,5.17,51000.0,4.7402,4.7494,4.7402,4.7494,51000.0
2014-09-11 12:30:00,5.17,5.17,5.16,5.16,33000.0,4.7494,4.7494,4.7402,4.7402,33000.0
2014-09-11 13:00:00,5.16,5.17,5.15,5.16,69000.0,4.7402,4.7494,4.7311,4.7402,69000.0
2014-09-11 13:30:00,5.16,5.16,5.15,5.16,148000.0,4.7402,4.7402,4.7311,4.7402,148000.0
2014-09-11 14:00:00,5.16,5.19,5.15,5.19,167000.0,4.7402,4.7678,4.7311,4.7678,167000.0
2014-09-11 14:30:00,5.19,5.21,5.19,5.19,122000.0,4.7678,4.7862,4.7678,4.7678,122000.0
2014-09-11 15:00:00,5.19,5.2,5.19,5.19,162500.0,4.7678,4.777,4.7678,4.7678,162500.0
2014-09-11 15:30:00,5.19,5.19,5.16,5.17,261000.0,4.7678,4.7678,4.7402,4.7494,261000.0
2014-09-12 09:30:00,5.17,5.18,5.12,5.15,69500.0,4.7494,4.7586,4.7035,4.7311,69500.0
2014-09-12 10:00:00,5.16,5.17,5.14,5.17,252000.0,4.7402,4.7494,4.7219,4.7494,252000.0
2014-09-12 10:30:00,5.17,5.17,5.14,5.14,94000.0,4.7494,4.7494,4.7219,4.7219,94000.0
2014-09-12 11:00:00,5.14,5.15,5.13,5.14,98000.0,4.7219,4.7311,4.7127,4.7219,98000.0
2014-09-12 11:30:00,5.14,5.14,5.13,5.14,105500.0,4.7219,4.7219,4.7127,4.7219,105500.0
2014-09-12 12:00:00,5.14,5.14,5.13,5.13,51500.0,4.7219,4.7219,4.7127,4.7127,51500.0
2014-09-12 12:30:00,5.14,5.14,5.12,5.13,52500.0,4.7219,4.7219,4.7035,4.7127,52500.0
2014-09-12 13:00:00,5.14,5.15,5.13,5.14,96000.0,4.7219,4.7311,4.7127,4.7219,96000.0
2014-09-12 13:30:00,5.14,5.15,5.13,5.15,84500.0,4.7219,4.7311,4.7127,4.7311,84500.0
2014-09-12 14:00:00,5.15,5.15,5.14,5.14,124000.0,4.7311,4.7311,4.7219,4.7219,124000.0
2014-09-12 14:30:00,5.14,5.14,5.13,5.14,94500.0,4.7219,4.7219,4.7127,4.7219,94500.0
2014-09-12 15:00:00,5.13,5.14,5.13,5.14,83500.0,4.7127,4.7219,4.7127,4.7219,83500.0
2014-09-12 15:30:00,5.14,5.15,5.13,5.14,236500.0,4.7219,4.7311,4.7127,4.7219,236500.0
2014-09-15 09:30:00,5.13,5.13,5.1,5.1,125000.0,4.7127,4.7127,4.6851,4.6851,125000.0
2014-09-15 10:00:00,5.1,5.14,5.09,5.14,106500.0,4.6851,4.7219,4.6759,4.7219,106500.0
2014-09-15 10:30:00,5.14,5.14,5.12,5.14,99500.0,4.7219,4.7219,4.7035,4.7219,99500.0
2014-09-15 11:00:00,5.14,5.15,5.12,5.14,82500.0,4.7219,4.7311,4.7035,4.7219,82500.0
2014-09-15 11:30:00,5.14,5.15,5.14,5.14,97000.0,4.7219,4.7311,4.7219,4.7219,97000.0
2014-09-15 12:00:00,5.14,5.15,5.14,5.15,63000.0,4.7219,4.7311,4.7219,4.7311,63000.0
2014-09-15 12:30:00,5.15,5.16,5.15,5.16,34000.0,4.7311,4.7402,4.7311,4.7402,34000.0
2014-09-15 13:00:00,5.16,5.16,5.15,5.15,47500.0,4.7402,4.7402,4.7311,4.7311,47500.0
2014-09-15 13:30:00,5.15,5.16,5.14,5.14,47500.0,4.7311,4.7402,4.7219,4.7219,47500.0
2014-09-15 14:00:00,5.14,5.15,5.13,5.15,150500.0,4.7219,4.7311,4.7127,4.7311,150500.0
2014-09-15 14:30:00,5.15,5.17,5.15,5.16,136500.0,4.7311,4.7494,4.7311,4.7402,136500.0
2014-09-15 15:00:00,5.16,5.17,5.16,5.16,121500.0,4.7402,4.7494,4.7402,4.7402,121500.0
2014-09-15 15:30:00,5.16,5.16,5.13,5.14,191000.0,4.7402,4.7402,4.7127,4.7219,191000.0
2014-09-16 09:30:00,5.12,5.18,5.12,5.16,369500.0,4.7035,4.7586,4.7035,4.7402,369500.0
2014-09-16 10:00:00,5.16,5.18,5.15,5.16,62500.0,4.7402,4.7586,4.7311,4.7402,62500.0
2014-09-16 10:30:00,5.16,5.16,5.14,5.14,90000.0,4.7402,4.7402,4.7219,4.7219,90000.0
2014-09-16 11:00:00,5.14,5.16,5.14,5.15,75500.0,4.7219,4.7402,4.7219,4.7311,75500.0
2014-09-16 11:30:00,5.17,5.18,5.16,5.17,46500.0,4.7494,4.7586,4.7402,4.7494,46500.0
2014-09-16 12:00:00,5.17,5.19,5.17,5.19,17500.0,4.7494,4.7678,4.7494,4.7678,17500.0
2014-09-16 12:30:00,5.19,5.2,5.19,5.19,43500.0,4.7678,4.777,4.7678,4.7678,43500.0
2014-09-16 13:00:00,5.19,5.2,5.19,5.19,33000.0,4.7678,4.777,4.7678,4.7678,33000.0
2014-09-16 13:30:00,5.19,5.2,5.19,5.19,23500.0,4.7678,4.777,4.7678,4.7678,23500.0
2014-09-16 14:00:00,5.19,5.2,5.18,5.2,57000.0,4.7678,4.777,4.7586,4.777,57000.0
2014-09-16 14:30:00,5.2,5.2,5.19,5.19,40000.0,4.777,4.777,4.7678,4.7678,40000.0
2014-09-16 15:00:00,5.19,5.19,5.18,5.18,34500.0,4.7678,4.7678,4.7586,4.7586,34500.0
2014-09-16 15:30:00,5.18,5.18,5.16,5.17,186500.0,4.7586,4.7586,4.7402,4.7494,186500.0
2014-09-17 09:30:00,5.16,5.18,5.13,5.16,109500.0,4.7402,4.7586,4.7127,4.7402,109500.0
2014-09-17 10:00:00,5.16,5.17,5.15,5.17,340000.0,4.7402,4.7494,4.7311,4.7494,340000.0
2014-09-17 10:30:00,5.17,5.17,5.16,5.16,54000.0,4.7494,4.7494,4.7402,4.7402,54000.0
2014-09-17 11:00:00,5.16,5.17,5.16,5.16,66500.0,4.7402,4.7494,4.7402,4.7402,66500.0
2014-09-17 11:30:00,5.16,5.17,5.15,5.16,303000.0,4.7402,4.7494,4.7311,4.7402,303000.0
2014-09-17 12:00:00,5.16,5.16,5.15,5.16,63000.0,4.7402,4.7402,4.7311,4.7402,63000.0
2014-09-17 12:30:00,5.16,5.16,5.15,5.16,49500.0,4.7402,4.7402,4.7311,4.7402,49500.0
2014-09-17 13:00:00,5.15,5.16,5.15,5.16,50000.0,4.7311,4.7402,4.7311,4.7402,50000.0
2014-09-17 13:30:00,5.16,5.16,5.15,5.15,112000.0,4.7402,4.7402,4.7311,4.7311,112000.0
2014-09-17 14:00:00,5.15,5.17,5.13,5.15,248000.0,4.7311,4.7494,4.7127,4.7311,248000.0
2014-09-17 14:30:00,5.15,5.17,5.15,5.15,102500.0,4.7311,4.7494,4.7311,4.7311,102500.0
2014-09-17 15:00:00,5.15,5.16,5.14,5.15,131000.0,4.7311,4.7402,4.7219,4.7311,131000.0
2014-09-17 15:30:00,5.15,5.16,5.13,5.16,388000.0,4.7311,4.7402,4.7127,4.7402,388000.0
2014-09-18 09:30:00,5.18,5.18,5.16,5.17,47500.0,4.7586,4.7586,4.7402,4.7494,47500.0
2014-09-18 10:00:00,5.17,5.2,5.17,5.19,57500.0,4.7494,4.777,4.7494,4.7678,57500.0
2014-09-18 10:30:00,5.19,5.22,5.19,5.21,89000.0,4.7678,4.7954,4.7678,4.7862,89000.0
2014-09-18 11:00:00,5.21,5.21,5.19,5.21,216000.0,4.7862,4.7862,4.7678,4.7862,216000.0
2014-09-18 11:30:00,5.21,5.21,5.19,5.2,64500.0,4.7862,4.7862,4.7678,4.777,64500.0
2014-09-18 12:00:00,5.2,5.2,5.2,5.2,62000.0,4.777,4.777,4.777,4.777,62000.0
2014-09-18 12:30:00,5.19,5.2,5.19,5.19,43000.0,4.7678,4.777,4.7678,4.7678,43000.0
2014-09-18 13:00:00,5.19,5.2,5.19,5.2,43500.0,4.7678,4.777,4.7678,4.777,43500.0
2014-09-18 13:30:00,5.2,5.2,5.19,5.19,25000.0,4.777,4.777,4.7678,4.7678,25000.0
2014-09-18 14:00:00,5.19,5.2,5.19,5.19,39500.0,4.7678,4.777,4.7678,4.7678,39500.0
2014-09-18 14:30:00,5.19,5.2,5.19,5.19,30000.0,4.7678,4.777,4.7678,4.7678,30000.0
2014-09-18 15:00:00,5.19,5.2,5.19,5.19,80500.0,4.7678,4.777,4.7678,4.7678,80500.0
2014-09-18 15:30:00,5.19,5.2,5.18,5.19,142500.0,4.7678,4.777,4.7586,4.7678,142500.0
2014-09-19 09:30:00,5.2,5.2,5.17,5.19,345000.0,4.777,4.777,4.7494,4.7678,345000.0
2014-09-19 10:00:00,5.18,5.18,5.15,5.15,31500.0,4.7586,4.7586,4.7311,4.7311,31500.0
2014-09-19 10:30:00,5.15,5.16,5.14,5.16,29000.0,4.7311,4.7402,4.7219,4.7402,29000.0
2014-09-19 11:00:00,5.16,5.17,5.15,5.16,101500.0,4.7402,4.7494,4.7311,4.7402,101500.0
2014-09-19 11:30:00,5.16,5.16,5.14,5.15,78500.0,4.7402,4.7402,4.7219,4.7311,78500.0
2014-09-19 12:00:00,5.14,5.15,5.12,5.13,36500.0,4.7219,4.7311,4.7035,4.7127,36500.0
2014-09-19 12:30:00,5.12,5.12,5.1,5.1,47000.0,4.7035,4.7035,4.6851,4.6851,47000.0
2014-09-19 13:00:00,5.11,5.11,5.09,5.1,64000.0,4.6943,4.6943,4.6759,4.6851,64000.0
2014-09-19 13:30:00,5.1,5.1,5.05,5.08,304000.0,4.6851,4.6851,4.6392,4.6668,304000.0
2014-09-19 14:00:00,5.08,5.08,5.07,5.07,34500.0,4.6668,4.6668,4.6576,4.6576,34500.0
2014-09-19 14:30:00,5.07,5.08,5.06,5.07,167500.0,4.6576,4.6668,4.6484,4.6576,167500.0
2014-09-19 15:00:00,5.07,5.07,5.05,5.06,148000.0,4.6576,4.6576,4.6392,4.6484,148000.0
2014-09-19 15:30:00,5.06,5.08,5.06,5.08,426000.0,4.6484,4.6668,4.6484,4.6668,426000.0
2014-09-22 09:30:00,5.05,5.12,5.02,5.04,63500.0,4.6392,4.7035,4.6116,4.63,63500.0
2014-09-22 10:00:00,5.04,5.06,5.03,5.05,63500.0,4.63,4.6484,4.6208,4.6392,63500.0
2014-09-22 10:30:00,5.05,5.06,5.03,5.03,40000.0,4.6392,4.6484,4.6208,4.6208,40000.0
2014-09-22 11:00:00,5.03,5.05,5.03,5.05,62500.0,4.6208,4.6392,4.6208,4.6392,62500.0
2014-09-22 11:30:00,5.05,5.06,5.04,5.05,91500.0,4.6392,4.6484,4.63,4.6392,91500.0
2014-09-22 12:00:00,5.05,5.06,5.05,5.06,17000.0,4.6392,4.6484,4.6392,4.6484,17000.0
2014-09-22 12:30:00,5.05,5.05,5.04,5.05,26000.0,4.6392,4.6392,4.63,4.6392,26000.0
2014-09-22 13:00:00,5.04,5.06,5.04,5.06,17500.0,4.63,4.6484,4.63,4.6484,17500.0
2014-09-22 13:30:00,5.05,5.07,5.05,5.05,25500.0,4.6392,4.6576,4.6392,4.6392,25500.0
2014-09-22 14:00:00,5.05,5.06,5.04,5.05,31500.0,4.6392,4.6484,4.63,4.6392,31500.0
2014-09-22 14:30:00,5.04,5.07,5.03,5.06,533000.0,4.63,4.6576,4.6208,4.6484,533000.0
2014-09-22 15:00:00,5.06,5.07,5.06,5.06,33500.0,4.6484,4.6576,4.6484,4.6484,33500.0
2014-09-22 15:30:00,5.06,5.06,5.03,5.04,269000.0,4.6484,4.6484,4.6208,4.63,269000.0
2014-09-23 09:30:00,5.04,5.05,5.01,5.04,29500.0,4.63,4.6392,4.6024,4.63,29500.0
2014-09-23 10:00:00,5.03,5.05,5.02,5.03,50000.0,4.6208,4.6392,4.6116,4.6208,50000.0
2014-09-23 10:30:00,5.02,5.04,5.01,5.03,69000.0,4.6116,4.63,4.6024,4.6208,69000.0
2014-09-23 11:00:00,5.03,5.04,5.02,5.03,17000.0,4.6208,4.63,4.6116,4.6208,17000.0
2014-09-23 11:30:00,5.03,5.04,5.02,5.03,22500.0,4.6208,4.63,4.6116,4.6208,22500.0
2014-09-23 12:00:00,5.02,5.03,5.0,5.0,114500.0,4.6116,4.6208,4.5933,4.5933,114500.0
2014-09-23 12:30:00,5.01,5.02,5.01,5.02,41500.0,4.6024,4.6116,4.6024,4.6116,41500.0
2014-09-23 13:00:00,5.01,5.02,5.0,5.01,63500.0,4.6024,4.6116,4.5933,4.6024,63500.0
2014-09-23 13:30:00,5.01,5.01,5.0,5.0,84000.0,4.6024,4.6024,4.5933,4.5933,84000.0
2014-09-23 14:00:00,5.0,5.01,5.0,5.0,50000.0,4.5933,4.6024,4.5933,4.5933,50000.0
2014-09-23 14:30:00,5.01,5.01,5.0,5.0,76500.0,4.6024,4.6024,4.5933,4.5933,76500.0
2014-09-23 15:00:00,5.0,5.01,5.0,5.01,43000.0,4.5933,4.6024,4.5933,4.6024,43000.0
2014-09-23 15:30:00,5.02,5.02,5.0,5.01,340000.0,4.6116,4.6116,4.5933,4.6024,340000.0
2014-09-24 09:30:00,5.0,5.06,5.0,5.01,395000.0,4.5933,4.6484,4.5933,4.6024,395000.0
2014-09-24 10:00:00,5.03,5.03,5.0,5.01,108500.0,4.6208,4.6208,4.5933,4.6024,108500.0
2014-09-24 10:30:00,5.02,5.04,5.01,5.04,53500.0,4.6116,4.63,4.6024,4.63,53500.0
2014-09-24 11:00:00,5.04,5.06,5.04,5.06,24000.0,4.63,4.6484,4.63,4.6484,24000.0
2014-09-24 11:30:00,5.07,5.07,5.04,5.05,25500.0,4.6576,4.6576,4.63,4.6392,25500.0
2014-09-24 12:00:00,5.04,5.05,5.03,5.03,44500.0,4.63,4.6392,4.6208,4.6208,44500.0
2014-09-24 12:30:00,5.03,5.04,5.03,5.04,26000.0,4.6208,4.63,4.6208,4.63,26000.0
2014-09-24 13:00:00,5.04,5.06,5.04,5.05,54000.0,4.63,4.6484,4.63,4.6392,54000.0
2014-09-24 13:30:00,5.05,5.06,5.05,5.06,44500.0,4.6392,4.6484,4.6392,4.6484,44500.0
2014-09-24 14:00:00,5.05,5.06,5.05,5.06,47500.0,4.6392,4.6484,4.6392,4.6484,47500.0
2014-09-24 14:30:00,5.05,5.06,5.05,5.06,42000.0,4.6392,4.6484,4.6392,4.6484,42000.0
2014-09-24 15:00:00,5.06,5.06,5.05,5.05,31000.0,4.6484,4.6484,4.6392,4.6392,31000.0
2014-09-24 15:30:00,5.05,5.05,5.04,5.04,242500.0,4.6392,4.6392,4.63,4.63,242500.0
2014-09-25 09:30:00,5.04,5.04,4.97,4.99,72500.0,4.63,4.63,4.5657,4.5841,72500.0
2014-09-25 10:00:00,4.99,4.99,4.96,4.98,144500.0,4.5841,4.5841,4.5565,4.5749,144500.0
2014-09-25 10:30:00,4.98,5.01,4.98,5.0,221500.0,4.5749,4.6024,4.5749,4.5933,221500.0
2014-09-25 11:00:00,5.0,5.0,4.98,4.99,136000.0,4.5933,4.5933,4.5749,4.5841,136000.0
2014-09-25 11:30:00,4.99,5.01,4.99,4.99,97500.0,4.5841,4.6024,4.5841,4.5841,97500.0
2014-09-25 12:00:00,4.99,5.01,4.98,5.01,226500.0,4.5841,4.6024,4.5749,4.6024,226500.0
2014-09-25 12:30:00,5.0,5.02,5.0,5.02,59000.0,4.5933,4.6116,4.5933,4.6116,59000.0
2014-09-25 13:00:00,5.02,5.03,5.01,5.02,86000.0,4.6116,4.6208,4.6024,4.6116,86000.0
2014-09-25 13:30:00,5.02,5.02,5.0,5.01,78000.0,4.6116,4.6116,4.5933,4.6024,78000.0
2014-09-25 14:00:00,5.01,5.01,4.98,5.0,220000.0,4.6024,4.6024,4.5749,4.5933,220000.0
2014-09-25 14:30:00,5.0,5.02,5.0,5.01,108500.0,4.5933,4.6116,4.5933,4.6024,108500.0
2014-09-25 15:00:00,5.01,5.02,5.01,5.02,98000.0,4.6024,4.6116,4.6024,4.6116,98000.0
2014-09-25 15:30:00,5.02,5.03,5.0,5.01,464500.0,4.6116,4.6208,4.5933,4.6024,464500.0
2014-09-26 09:30:00,5.01,5.03,4.98,5.02,133000.0,4.6024,4.6208,4.5749,4.6116,133000.0
2014-09-26 10:00:00,5.03,5.03,5.0,5.01,76500.0,4.6208,4.6208,4.5933,4.6024,76500.0
2014-09-26 10:30:00,5.0,5.01,5.0,5.01,102000.0,4.5933,4.6024,4.5933,4.6024,102000.0
2014-09-26 11:00:00,5.02,5.02,5.0,5.02,87000.0,4.6116,4.6116,4.5933,4.6116,87000.0
2014-09-26 11:30:00,5.02,5.02,5.0,5.0,51500.0,4.6116,4.6116,4.5933,4.5933,51500.0
2014-09-26 12:00:00,5.01,5.02,5.0,5.01,86000.0,4.6024,4.6116,4.5933,4.6024,86000.0
2014-09-26 12:30:00,5.01,5.02,5.0,5.02,39000.0,4.6024,4.6116,4.5933,4.6116,39000.0
2014-09-26 13:00:00,5.01,5.03,5.01,5.03,47000.0,4.6024,4.6208,4.6024,4.6208,47000.0
2014-09-26 13:30:00,5.03,5.04,5.03,5.04,55000.0,4.6208,4.63,4.6208,4.63,55000.0
2014-09-26 14:00:00,5.04,5.06,5.04,5.05,58000.0,4.63,4.6484,4.63,4.6392,58000.0
2014-09-26 14:30:00,5.05,5.06,5.05,5.05,54000.0,4.6392,4.6484,4.6392,4.6392,54000.0
2014-09-26 15:00:00,5.05,5.05,5.04,5.05,103000.0,4.6392,4.6392,4.63,4.6392,103000.0
2014-09-26 15:30:00,5.05,5.05,5.03,5.04,289000.0,4.6392,4.6392,4.6208,4.63,289000.0
2014-09-29 09:30:00,5.0,5.03,5.0,5.03,43000.0,4.5933,4.6208,4.5933,4.6208,43000.0
2014-09-29 10:00:00,5.02,5.03,5.01,5.02,34000.0,4.6116,4.6208,4.6024,4.6116,34000.0
2014-09-29 10:30:00,5.01,5.02,5.01,5.01,15500.0,4.6024,4.6116,4.6024,4.6024,15500.0
2014-09-29 11:00:00,5.01,5.04,5.01,5.04,45000.0,4.6024,4.63,4.6024,4.63,45000.0
2014-09-29 11:30:00,5.04,5.04,5.03,5.04,25000.0,4.63,4.63,4.6208,4.63,25000.0
2014-09-29 12:00:00,5.04,5.05,5.02,5.03,24500.0,4.63,4.6392,4.6116,4.6208,24500.0
2014-09-29 12:30:00,5.02,5.02,5.01,5.02,30000.0,4.6116,4.6116,4.6024,4.6116,30000.0
2014-09-29 13:00:00,5.02,5.02,5.0,5.01,32500.0,4.6116,4.6116,4.5933,4.6024,32500.0
2014-09-29 13:30:00,5.0,5.01,5.0,5.01,87500.0,4.5933,4.6024,4.5933,4.6024,87500.0
2014-09-29 14:00:00,5.0,5.01,5.0,5.0,31000.0,4.5933,4.6024,4.5933,4.5933,31000.0
2014-09-29 14:30:00,5.01,5.01,5.0,5.01,52500.0,4.6024,4.6024,4.5933,4.6024,52500.0
2014-09-29 15:00:00,5.0,5.02,5.0,5.02,62000.0,4.5933,4.6116,4.5933,4.6116,62000.0
2014-09-29 15:30:00,5.02,5.03,5.01,5.02,237000.0,4.6116,4.6208,4.6024,4.6116,237000.0
2014-09-30 09:30:00,5.03,5.03,4.97,5.01,172000.0,4.6208,4.6208,4.5657,4.6024,172000.0
2014-09-30 10:00:00,5.01,5.01,4.99,5.0,104000.0,4.6024,4.6024,4.5841,4.5933,104000.0
2014-09-30 10:30:00,5.0,5.01,5.0,5.0,21000.0,4.5933,4.6024,4.5933,4.5933,21000.0
2014-09-30 11:00:00,5.0,5.03,5.0,5.03,38000.0,4.5933,4.6208,4.5933,4.6208,38000.0
2014-09-30 11:30:00,5.02,5.03,5.0,5.0,39500.0,4.6116,4.6208,4.5933,4.5933,39500.0
2014-09-30 12:00:00,5.0,5.01,5.0,5.01,50500.0,4.5933,4.6024,4.5933,4.6024,50500.0
2014-09-30 12:30:00,5.0,5.01,5.0,5.0,60000.0,4.5933,4.6024,4.5933,4.5933,60000.0
2014-09-30 13:00:00,5.0,5.0,5.0,5.0,70000.0,4.5933,4.5933,4.5933,4.5933,70000.0
2014-09-30 13:30:00,5.0,5.0,4.98,4.98,43000.0,4.5933,4.5933,4.5749,4.5749,43000.0
2014-09-30 14:00:00,4.98,5.0,4.98,4.99,109000.0,4.5749,4.5933,4.5749,4.5841,109000.0
2014-09-30 14:30:00,5.0,5.0,4.99,5.0,49500.0,4.5933,4.5933,4.5841,4.5933,49500.0
2014-09-30 15:00:00,5.0,5.01,5.0,5.0,63000.0,4.5933,4.6024,4.5933,4.5933,63000.0
2014-09-30 15:30:00,5.0,5.02,5.0,5.0,549500.0,4.5933,4.6116,4.5933,4.5933,549500.0
2014-10-01 09:30:00,4.98,5.03,4.95,4.98,477500.0,4.5749,4.6208,4.5473,4.5749,477500.0
2014-10-01 10:00:00,4.96,4.99,4.96,4.97,185500.0,4.5565,4.5841,4.5565,4.5657,185500.0
2014-10-01 10:30:00,4.96,4.98,4.96,4.98,96000.0,4.5565,4.5749,4.5565,4.5749,96000.0
2014-10-01 11:00:00,4.98,5.02,4.98,5.0,93000.0,4.5749,4.6116,4.5749,4.5933,93000.0
2014-10-01 11:30:00,5.0,5.01,4.96,4.96,87000.0,4.5933,4.6024,4.5565,4.5565,87000.0
2014-10-01 12:00:00,4.96,4.98,4.96,4.98,137500.0,4.5565,4.5749,4.5565,4.5749,137500.0
2014-10-01 12:30:00,4.98,5.0,4.98,4.99,152000.0,4.5749,4.5933,4.5749,4.5841,152000.0
2014-10-01 13:00:00,4.99,4.99,4.95,4.96,62500.0,4.5841,4.5841,4.5473,4.5565,62500.0
2014-10-01 13:30:00,4.95,5.0,4.95,4.99,209000.0,4.5473,4.5933,4.5473,4.5841,209000.0
2014-10-01 14:00:00,4.99,5.0,4.98,4.98,83500.0,4.5841,4.5933,4.5749,4.5749,83500.0
2014-10-01 14:30:00,4.98,4.99,4.98,4.99,222000.0,4.5749,4.5841,4.5749,4.5841,222000.0
2014-10-01 15:00:00,4.99,5.01,4.99,5.0,198000.0,4.5841,4.6024,4.5841,4.5933,198000.0
2014-10-01 15:30:00,5.0,5.02,4.99,4.99,378500.0,4.5933,4.6116,4.5841,4.5841,378500.0
2014-10-02 09:30:00,5.02,5.06,4.99,5.05,100500.0,4.6116,4.6484,4.5841,4.6392,100500.0
2014-10-02 10:00:00,5.05,5.05,5.02,5.03,73000.0,4.6392,4.6392,4.6116,4.6208,73000.0
2014-10-02 10:30:00,5.03,5.04,5.02,5.03,46500.0,4.6208,4.63,4.6116,4.6208,46500.0
2014-10-02 11:00:00,5.03,5.06,5.03,5.04,54500.0,4.6208,4.6484,4.6208,4.63,54500.0
2014-10-02 11:30:00,5.04,5.04,5.01,5.01,68500.0,4.63,4.63,4.6024,4.6024,68500.0
2014-10-02 12:00:00,5.01,5.01,4.99,5.0,69500.0,4.6024,4.6024,4.5841,4.5933,69500.0
2014-10-02 12:30:00,5.0,5.01,4.99,5.01,64000.0,4.5933,4.6024,4.5841,4.6024,64000.0
2014-10-02 13:00:00,5.01,5.03,5.0,5.03,102500.0,4.6024,4.6208,4.5933,4.6208,102500.0
2014-10-02 13:30:00,5.03,5.04,5.01,5.03,60000.0,4.6208,4.63,4.6024,4.6208,60000.0
2014-10-02 14:00:00,5.03,5.04,5.03,5.03,437000.0,4.6208,4.63,4.6208,4.6208,437000.0
2014-10-02 14:30:00,5.03,5.05,5.03,5.05,66500.0,4.6208,4.6392,4.6208,4.6392,66500.0
2014-10-02 15:00:00,5.04,5.05,5.04,5.05,55500.0,4.63,4.6392,4.63,4.6392,55500.0
2014-10-02 15:30:00,5.05,5.07,5.04,5.06,248000.0,4.6392,4.6576,4.63,4.6484,248000.0
2014-10-03 09:30:00,5.12,5.13,5.05,5.06,194500.0,4.7035,4.7127,4.6392,4.6484,194500.0
2014-10-03 10:00:00,5.06,5.06,5.01,5.04,153000.0,4.6484,4.6484,4.6024,4.63,153000.0
2014-10-03 10:30:00,5.04,5.05,5.02,5.04,513500.0,4.63,4.6392,4.6116,4.63,513500.0
2014-10-03 11:00:00,5.04,5.06,5.03,5.05,74000.0,4.63,4.6484,4.6208,4.6392,74000.0
2014-10-03 11:30:00,5.06,5.07,5.05,5.07,41000.0,4.6484,4.6576,4.6392,4.6576,41000.0
2014-10-03 12:00:00,5.07,5.07,5.06,5.06,22000.0,4.6576,4.6576,4.6484,4.6484,22000.0
2014-10-03 12:30:00,5.06,5.07,5.06,5.06,33500.0,4.6484,4.6576,4.6484,4.6484,33500.0
2014-10-03 13:00:00,5.07,5.07,5.05,5.06,41500.0,4.6576,4.6576,4.6392,4.6484,41500.0
2014-10-03 13:30:00,5.06,5.07,5.05,5.07,42000.0,4.6484,4.6576,4.6392,4.6576,42000.0
2014-10-03 14:00:00,5.07,5.07,5.06,5.07,51500.0,4.6576,4.6576,4.6484,4.6576,51500.0
2014-10-03 14:30:00,5.08,5.09,5.07,5.08,67000.0,4.6668,4.6759,4.6576,4.6668,67000.0
2014-10-03 15:00:00,5.08,5.08,5.07,5.07,85000.0,4.6668,4.6668,4.6576,4.6576,85000.0
2014-10-03 15:30:00,5.07,5.08,5.06,5.06,277000.0,4.6576,4.6668,4.6484,4.6484,277000.0
2014-10-06 09:30:00,5.09,5.09,5.07,5.07,32500.0,4.6759,4.6759,4.6576,4.6576,32500.0
2014-10-06 10:00:00,5.07,5.08,5.02,5.02,58500.0,4.6576,4.6668,4.6116,4.6116,58500.0
2014-10-06 10:30:00,5.03,5.03,5.0,5.0,252000.0,4.6208,4.6208,4.5933,4.5933,252000.0
2014-10-06 11:00:00,5.0,5.01,5.0,5.0,58500.0,4.5933,4.6024,4.5933,4.5933,58500.0
2014-10-06 11:30:00,5.0,5.0,4.98,4.98,262500.0,4.5933,4.5933,4.5749,4.5749,262500.0
2014-10-06 12:00:00,4.98,5.02,4.98,5.01,330000.0,4.5749,4.6116,4.5749,4.6024,330000.0
2014-10-06 12:30:00,5.01,5.03,5.01,5.01,52000.0,4.6024,4.6208,4.6024,4.6024,52000.0
2014-10-06 13:00:00,5.02,5.05,5.02,5.04,68000.0,4.6116,4.6392,4.6116,4.63,68000.0
2014-10-06 13:30:00,5.04,5.05,5.02,5.03,87500.0,4.63,4.6392,4.6116,4.6208,87500.0
2014-10-06 14:00:00,5.03,5.03,5.02,5.03,95500.0,4.6208,4.6208,4.6116,4.6208,95500.0
2014-10-06 14:30:00,5.03,5.04,5.02,5.04,38000.0,4.6208,4.63,4.6116,4.63,38000.0
2014-10-06 15:00:00,5.03,5.03,5.01,5.01,116500.0,4.6208,4.6208,4.6024,4.6024,116500.0
2014-10-06 15:30:00,5.01,5.01,4.99,5.0,367500.0,4.6024,4.6024,4.5841,4.5933,367500.0
2014-10-07 09:30:00,4.96,5.0,4.94,5.0,330500.0,4.5565,4.5933,4.5381,4.5933,330500.0
2014-10-07 10:00:00,5.0,5.03,4.98,5.0,76000.0,4.5933,4.6208,4.5749,4.5933,76000.0
2014-10-07 10:30:00,5.0,5.02,5.0,5.0,32500.0,4.5933,4.6116,4.5933,4.5933,32500.0
2014-10-07 11:00:00,5.0,5.01,4.99,5.0,57500.0,4.5933,4.6024,4.5841,4.5933,57500.0
2014-10-07 11:30:00,5.0,5.02,5.0,5.02,28000.0,4.5933,4.6116,4.5933,4.6116,28000.0
2014-10-07 12:00:00,5.02,5.04,5.02,5.03,27500.0,4.6116,4.63,4.6116,4.6208,27500.0
2014-10-07 12:30:00,5.03,5.03,5.01,5.01,65500.0,4.6208,4.6208,4.6024,4.6024,65500.0
2014-10-07 13:00:00,5.01,5.01,5.0,5.0,47000.0,4.6024,4.6024,4.5933,4.5933,47000.0
2014-10-07 13:30:00,5.0,5.0,4.98,4.99,76000.0,4.5933,4.5933,4.5749,4.5841,76000.0
2014-10-07 14:00:00,4.99,5.01,4.99,5.0,105500.0,4.5841,4.6024,4.5841,4.5933,105500.0
2014-10-07 14:30:00,5.0,5.01,4.99,5.0,92500.0,4.5933,4.6024,4.5841,4.5933,92500.0
2014-10-07 15:00:00,5.0,5.0,4.99,4.99,117500.0,4.5933,4.5933,4.5841,4.5841,117500.0
2014-10-07 15:30:00,4.99,5.01,4.99,5.0,623500.0,4.5841,4.6024,4.5841,4.5933,623500.0
2014-10-08 09:30:00,4.99,5.02,4.98,5.01,94000.0,4.5841,4.6116,4.5749,4.6024,94000.0
2014-10-08 10:00:00,5.01,5.02,5.0,5.01,95000.0,4.6024,4.6116,4.5933,4.6024,95000.0
2014-10-08 10:30:00,5.01,5.02,5.0,5.0,186000.0,4.6024,4.6116,4.5933,4.5933,186000.0
2014-10-08 11:00:00,5.0,5.01,4.99,5.01,101500.0,4.5933,4.6024,4.5841,4.6024,101500.0
2014-10-08 11:30:00,5.01,5.01,4.98,5.0,174500.0,4.6024,4.6024,4.5749,4.5933,174500.0
2014-10-08 12:00:00,5.01,5.01,5.0,5.0,144000.0,4.6024,4.6024,4.5933,4.5933,144000.0
2014-10-08 12:30:00,5.0,5.01,5.0,5.0,112000.0,4.5933,4.6024,4.5933,4.5933,112000.0
2014-10-08 13:00:00,5.0,5.02,5.0,5.01,69000.0,4.5933,4.6116,4.5933,4.6024,69000.0
2014-10-08 13:30:00,5.01,5.04,5.01,5.04,62000.0,4.6024,4.63,4.6024,4.63,62000.0
2014-10-08 14:00:00,5.05,5.08,5.04,5.08,88500.0,4.6392,4.6668,4.63,4.6668,88500.0
2014-10-08 14:30:00,5.08,5.11,5.08,5.08,106000.0,4.6668,4.6943,4.6668,4.6668,106000.0
2014-10-08 15:00:00,5.08,5.1,5.08,5.1,46500.0,4.6668,4.6851,4.6668,4.6851,46500.0
2014-10-08 15:30:00,5.1,5.12,5.09,5.11,276500.0,4.6851,4.7035,4.6759,4.6943,276500.0
2014-10-09 09:30:00,5.11,5.15,5.07,5.08,59500.0,4.6943,4.7311,4.6576,4.6668,59500.0
2014-10-09 10:00:00,5.08,5.08,5.06,5.06,31500.0,4.6668,4.6668,4.6484,4.6484,31500.0
2014-10-09 10:30:00,5.05,5.06,5.03,5.06,85500.0,4.6392,4.6484,4.6208,4.6484,85500.0
2014-10-09 11:00:00,5.06,5.08,5.06,5.07,45000.0,4.6484,4.6668,4.6484,4.6576,45000.0
2014-10-09 11:30:00,5.07,5.08,5.03,5.04,223000.0,4.6576,4.6668,4.6208,4.63,223000.0
2014-10-09 12:00:00,5.04,5.04,5.0,5.0,88000.0,4.63,4.63,4.5933,4.5933,88000.0
2014-10-09 12:30:00,5.0,5.05,5.0,5.04,118500.0,4.5933,4.6392,4.5933,4.63,118500.0
2014-10-09 13:00:00,5.04,5.06,5.02,5.05,44500.0,4.63,4.6484,4.6116,4.6392,44500.0
2014-10-09 13:30:00,5.04,5.06,5.04,5.04,79000.0,4.63,4.6484,4.63,4.63,79000.0
2014-10-09 14:00:00,5.04,5.04,5.01,5.01,153000.0,4.63,4.63,4.6024,4.6024,153000.0
2014-10-09 14:30:00,5.01,5.03,5.01,5.01,72000.0,4.6024,4.6208,4.6024,4.6024,72000.0
2014-10-09 15:00:00,5.01,5.02,5.0,5.01,198500.0,4.6024,4.6116,4.5933,4.6024,198500.0
2014-10-09 15:30:00,5.01,5.02,4.99,5.0,439000.0,4.6024,4.6116,4.5841,4.5933,439000.0
2014-10-10 09:30:00,4.98,5.07,4.98,5.07,135000.0,4.5749,4.6576,4.5749,4.6576,135000.0
2014-10-10 10:00:00,5.05,5.08,5.03,5.03,519500.0,4.6392,4.6668,4.6208,4.6208,519500.0
2014-10-10 10:30:00,5.02,5.04,5.0,5.02,93500.0,4.6116,4.63,4.5933,4.6116,93500.0
2014-10-10 11:00:00,5.02,5.03,4.99,5.03,131500.0,4.6116,4.6208,4.5841,4.6208,131500.0
2014-10-10 11:30:00,5.03,5.05,5.02,5.04,80000.0,4.6208,4.6392,4.6116,4.63,80000.0
2014-10-10 12:00:00,5.03,5.05,5.03,5.04,141000.0,4.6208,4.6392,4.6208,4.63,141000.0
2014-10-10 12:30:00,5.05,5.05,5.01,5.01,96500.0,4.6392,4.6392,4.6024,4.6024,96500.0
2014-10-10 13:00:00,5.01,5.02,5.0,5.01,141500.0,4.6024,4.6116,4.5933,4.6024,141500.0
2014-10-10 13:30:00,5.01,5.01,5.0,5.01,57000.0,4.6024,4.6024,4.5933,4.6024,57000.0
2014-10-10 14:00:00,5.01,5.01,5.0,5.01,58500.0,4.6024,4.6024,4.5933,4.6024,58500.0
2014-10-10 14:30:00,5.01,5.01,5.0,5.0,125500.0,4.6024,4.6024,4.5933,4.5933,125500.0
2014-10-10 15:00:00,5.0,5.02,5.0,5.0,137000.0,4.5933,4.6116,4.5933,4.5933,137000.0
2014-10-10 15:30:00,5.01,5.01,4.98,4.99,305000.0,4.6024,4.6024,4.5749,4.5841,305000.0
2014-10-13 09:30:00,5.0,5.02,4.95,5.01,117000.0,4.5933,4.6116,4.5473,4.6024,117000.0
2014-10-13 10:00:00,5.01,5.02,4.99,4.99,120500.0,4.6024,4.6116,4.5841,4.5841,120500.0
2014-10-13 10:30:00,4.99,5.01,4.97,5.0,124000.0,4.5841,4.6024,4.5657,4.5933,124000.0
2014-10-13 11:00:00,5.0,5.02,5.0,5.01,69000.0,4.5933,4.6116,4.5933,4.6024,69000.0
2014-10-13 11:30:00,5.01,5.02,4.99,4.99,83500.0,4.6024,4.6116,4.5841,4.5841,83500.0
2014-10-13 12:00:00,4.98,4.99,4.97,4.98,372000.0,4.5749,4.5841,4.5657,4.5749,372000.0
2014-10-13 12:30:00,4.98,4.99,4.98,4.99,588500.0,4.5749,4.5841,4.5749,4.5841,588500.0
2014-10-13 13:00:00,4.99,5.0,4.98,4.99,76000.0,4.5841,4.5933,4.5749,4.5841,76000.0
2014-10-13 13:30:00,4.99,5.0,4.97,4.97,54500.0,4.5841,4.5933,4.5657,4.5657,54500.0
2014-10-13 14:00:00,4.97,4.97,4.92,4.94,598000.0,4.5657,4.5657,4.5198,4.5381,598000.0
2014-10-13 14:30:00,4.94,4.95,4.93,4.94,352000.0,4.5381,4.5473,4.529,4.5381,352000.0
2014-10-13 15:00:00,4.94,4.96,4.94,4.95,197000.0,4.5381,4.5565,4.5381,4.5473,197000.0
2014-10-13 15:30:00,4.95,4.95,4.92,4.93,586500.0,4.5473,4.5473,4.5198,4.529,586500.0
2014-10-14 09:30:00,4.98,5.0,4.95,4.97,121000.0,4.5749,4.5933,4.5473,4.5657,121000.0
2014-10-14 10:00:00,4.97,5.0,4.97,4.98,139500.0,4.5657,4.5933,4.5657,4.5749,139500.0
2014-10-14 10:30:00,4.99,4.99,4.94,4.95,139500.0,4.5841,4.5841,4.5381,4.5473,139500.0
2014-10-14 11:00:00,4.95,4.96,4.93,4.94,409000.0,4.5473,4.5565,4.529,4.5381,409000.0
2014-10-14 11:30:00,4.94,4.96,4.92,4.94,191500.0,4.5381,4.5565,4.5198,4.5381,191500.0
2014-10-14 12:00:00,4.94,4.96,4.93,4.93,165000.0,4.5381,4.5565,4.529,4.529,165000.0
2014-10-14 12:30:00,4.93,4.94,4.91,4.91,134500.0,4.529,4.5381,4.5106,4.5106,134500.0
2014-10-14 13:00:00,4.91,4.93,4.9,4.9,384500.0,4.5106,4.529,4.5014,4.5014,384500.0
2014-10-14 13:30:00,4.9,4.91,4.9,4.9,229000.0,4.5014,4.5106,4.5014,4.5014,229000.0
2014-10-14 14:00:00,4.9,4.9,4.89,4.9,301000.0,4.5014,4.5014,4.4922,4.5014,301000.0
2014-10-14 14:30:00,4.9,4.91,4.89,4.9,352000.0,4.5014,4.5106,4.4922,4.5014,352000.0
2014-10-14 15:00:00,4.9,4.9,4.87,4.88,365500.0,4.5014,4.5014,4.4738,4.483,365500.0
2014-10-14 15:30:00,4.88,4.9,4.86,4.88,496000.0,4.483,4.5014,4.4646,4.483,496000.0
2014-10-15 09:30:00,4.82,4.89,4.81,4.89,590500.0,4.4279,4.4922,4.4187,4.4922,590500.0
2014-10-15 10:00:00,4.89,4.97,4.89,4.94,80500.0,4.4922,4.5657,4.4922,4.5381,80500.0
2014-10-15 10:30:00,4.94,4.95,4.92,4.94,35000.0,4.5381,4.5473,4.5198,4.5381,35000.0
2014-10-15 11:00:00,4.94,4.95,4.89,4.89,75000.0,4.5381,4.5473,4.4922,4.4922,75000.0
2014-10-15 11:30:00,4.89,4.89,4.85,4.86,72500.0,4.4922,4.4922,4.4555,4.4646,72500.0
2014-10-15 12:00:00,4.86,4.86,4.84,4.85,134500.0,4.4646,4.4646,4.4463,4.4555,134500.0
2014-10-15 12:30:00,4.85,4.87,4.83,4.83,70500.0,4.4555,4.4738,4.4371,4.4371,70500.0
2014-10-15 13:00:00,4.83,4.85,4.81,4.82,154000.0,4.4371,4.4555,4.4187,4.4279,154000.0
2014-10-15 13:30:00,4.82,4.83,4.82,4.82,183500.0,4.4279,4.4371,4.4279,4.4279,183500.0
2014-10-15 14:00:00,4.81,4.82,4.79,4.81,768000.0,4.4187,4.4279,4.4003,4.4187,768000.0
2014-10-15 14:30:00,4.81,4.83,4.81,4.82,283500.0,4.4187,4.4371,4.4187,4.4279,283500.0
2014-10-15 15:00:00,4.82,4.83,4.82,4.83,447500.0,4.4279,4.4371,4.4279,4.4371,447500.0
2014-10-15 15:30:00,4.83,4.87,4.82,4.86,877000.0,4.4371,4.4738,4.4279,4.4646,877000.0
2014-10-16 09:30:00,4.77,4.87,4.74,4.85,337500.0,4.382,4.4738,4.3544,4.4555,337500.0
2014-10-16 10:00:00,4.84,4.86,4.82,4.83,181500.0,4.4463,4.4646,4.4279,4.4371,181500.0
2014-10-16 10:30:00,4.83,4.86,4.82,4.85,257000.0,4.4371,4.4646,4.4279,4.4555,257000.0
2014-10-16 11:00:00,4.84,4.86,4.83,4.86,122500.0,4.4463,4.4646,4.4371,4.4646,122500.0
2014-10-16 11:30:00,4.86,4.86,4.82,4.86,563500.0,4.4646,4.4646,4.4279,4.4646,563500.0
2014-10-16 12:00:00,4.86,4.88,4.85,4.88,26000.0,4.4646,4.483,4.4555,4.483,26000.0
2014-10-16 12:30:00,4.88,4.92,4.87,4.92,168500.0,4.483,4.5198,4.4738,4.5198,168500.0
2014-10-16 13:00:00,4.91,4.93,4.91,4.92,147000.0,4.5106,4.529,4.5106,4.5198,147000.0
2014-10-16 13:30:00,4.92,4.94,4.91,4.94,201000.0,4.5198,4.5381,4.5106,4.5381,201000.0
2014-10-16 14:00:00,4.94,4.94,4.92,4.93,81500.0,4.5381,4.5381,4.5198,4.529,81500.0
2014-10-16 14:30:00,4.94,4.94,4.92,4.93,75500.0,4.5381,4.5381,4.5198,4.529,75500.0
2014-10-16 15:00:00,4.93,4.93,4.9,4.91,180500.0,4.529,4.529,4.5014,4.5106,180500.0
2014-10-16 15:30:00,4.91,4.91,4.88,4.88,487000.0,4.5106,4.5106,4.483,4.483,487000.0
2014-10-17 09:30:00,4.95,4.95,4.89,4.94,165000.0,4.5473,4.5473,4.4922,4.5381,165000.0
2014-10-17 10:00:00,4.94,4.95,4.91,4.92,182000.0,4.5381,4.5473,4.5106,4.5198,182000.0
2014-10-17 10:30:00,4.93,4.94,4.92,4.93,131000.0,4.529,4.5381,4.5198,4.529,131000.0
2014-10-17 11:00:00,4.93,4.94,4.92,4.92,100000.0,4.529,4.5381,4.5198,4.5198,100000.0
2014-10-17 11:30:00,4.92,4.94,4.92,4.94,187500.0,4.5198,4.5381,4.5198,4.5381,187500.0
2014-10-17 12:00:00,4.94,4.96,4.94,4.94,92500.0,4.5381,4.5565,4.5381,4.5381,92500.0
2014-10-17 12:30:00,4.95,4.96,4.93,4.95,110500.0,4.5473,4.5565,4.529,4.5473,110500.0
2014-10-17 13:00:00,4.95,4.96,4.94,4.94,125000.0,4.5473,4.5565,4.5381,4.5381,125000.0
2014-10-17 13:30:00,4.95,4.96,4.94,4.94,81500.0,4.5473,4.5565,4.5381,4.5381,81500.0
2014-10-17 14:00:00,4.94,4.95,4.92,4.93,52000.0,4.5381,4.5473,4.5198,4.529,52000.0
2014-10-17 14:30:00,4.94,4.95,4.94,4.94,43500.0,4.5381,4.5473,4.5381,4.5381,43500.0
2014-10-17 15:00:00,4.94,4.97,4.94,4.96,220500.0,4.5381,4.5657,4.5381,4.5565,220500.0
2014-10-17 15:30:00,4.96,4.97,4.94,4.94,661500.0,4.5565,4.5657,4.5381,4.5381,661500.0
2014-10-20 09:30:00,4.93,4.98,4.93,4.95,147500.0,4.529,4.5749,4.529,4.5473,147500.0
2014-10-20 10:00:00,4.95,4.96,4.94,4.94,229000.0,4.5473,4.5565,4.5381,4.5381,229000.0
2014-10-20 10:30:00,4.95,4.96,4.94,4.95,117500.0,4.5473,4.5565,4.5381,4.5473,117500.0
2014-10-20 11:00:00,4.94,4.96,4.94,4.94,90500.0,4.5381,4.5565,4.5381,4.5381,90500.0
2014-10-20 11:30:00,4.94,4.95,4.94,4.95,58000.0,4.5381,4.5473,4.5381,4.5473,58000.0
2014-10-20 12:00:00,4.95,4.95,4.94,4.94,62500.0,4.5473,4.5473,4.5381,4.5381,62500.0
2014-10-20 12:30:00,4.95,4.95,4.94,4.94,54500.0,4.5473,4.5473,4.5381,4.5381,54500.0
2014-10-20 13:00:00,4.94,4.95,4.94,4.95,107500.0,4.5381,4.5473,4.5381,4.5473,107500.0
2014-10-20 13:30:00,4.95,4.95,4.95,4.95,44500.0,4.5473,4.5473,4.5473,4.5473,44500.0
2014-10-20 14:00:00,4.95,4.96,4.95,4.95,75500.0,4.5473,4.5565,4.5473,4.5473,75500.0
2014-10-20 14:30:00,4.95,4.95,4.94,4.94,79500.0,4.5473,4.5473,4.5381,4.5381,79500.0
2014-10-20 15:00:00,4.94,4.94,4.92,4.93,116500.0,4.5381,4.5381,4.5198,4.529,116500.0
2014-10-20 15:30:00,4.93,4.95,4.93,4.95,483000.0,4.529,4.5473,4.529,4.5473,483000.0
2014-10-21 09:30:00,4.96,4.97,4.92,4.97,109500.0,4.5565,4.5657,4.5198,4.5657,109500.0
2014-10-21 10:00:00,4.97,5.02,4.97,5.01,141000.0,4.5657,4.6116,4.5657,4.6024,141000.0
2014-10-21 10:30:00,5.01,5.02,4.94,4.96,659000.0,4.6024,4.6116,4.5381,4.5565,659000.0
2014-10-21 11:00:00,4.97,5.0,4.95,4.99,127500.0,4.5657,4.5933,4.5473,4.5841,127500.0
2014-10-21 11:30:00,4.99,5.02,4.99,5.01,83500.0,4.5841,4.6116,4.5841,4.6024,83500.0
2014-10-21 12:00:00,5.01,5.02,5.01,5.02,40500.0,4.6024,4.6116,4.6024,4.6116,40500.0
2014-10-21 12:30:00,5.02,5.03,5.02,5.02,24500.0,4.6116,4.6208,4.6116,4.6116,24500.0
2014-10-21 13:00:00,5.02,5.04,5.02,5.04,29500.0,4.6116,4.63,4.6116,4.63,29500.0
2014-10-21 13:30:00,5.04,5.05,5.04,5.05,43500.0,4.63,4.6392,4.63,4.6392,43500.0
2014-10-21 14:00:00,5.05,5.07,5.05,5.07,17000.0,4.6392,4.6576,4.6392,4.6576,17000.0
2014-10-21 14:30:00,5.07,5.08,5.07,5.08,53500.0,4.6576,4.6668,4.6576,4.6668,53500.0
2014-10-21 15:00:00,5.07,5.1,5.07,5.1,80000.0,4.6576,4.6851,4.6576,4.6851,80000.0
2014-10-21 15:30:00,5.09,5.09,5.07,5.08,260000.0,4.6759,4.6759,4.6576,4.6668,260000.0
2014-10-22 09:30:00,5.11,5.13,5.09,5.1,82500.0,4.6943,4.7127,4.6759,4.6851,82500.0
2014-10-22 10:00:00,5.1,5.11,5.07,5.08,60500.0,4.6851,4.6943,4.6576,4.6668,60500.0
2014-10-22 10:30:00,5.08,5.08,5.07,5.08,43500.0,4.6668,4.6668,4.6576,4.6668,43500.0
2014-10-22 11:00:00,5.08,5.08,5.05,5.05,141000.0,4.6668,4.6668,4.6392,4.6392,141000.0
2014-10-22 11:30:00,5.05,5.06,5.04,5.06,105000.0,4.6392,4.6484,4.63,4.6484,105000.0
2014-10-22 12:00:00,5.06,5.06,5.02,5.02,70500.0,4.6484,4.6484,4.6116,4.6116,70500.0
2014-10-22 12:30:00,5.02,5.03,5.0,5.01,164000.0,4.6116,4.6208,4.5933,4.6024,164000.0
2014-10-22 13:00:00,5.02,5.02,5.0,5.01,123500.0,4.6116,4.6116,4.5933,4.6024,123500.0
2014-10-22 13:30:00,5.01,5.02,5.0,5.01,58500.0,4.6024,4.6116,4.5933,4.6024,58500.0
2014-10-22 14:00:00,5.01,5.02,5.0,5.01,77000.0,4.6024,4.6116,4.5933,4.6024,77000.0
2014-10-22 14:30:00,5.02,5.02,5.0,5.0,118500.0,4.6116,4.6116,4.5933,4.5933,118500.0
2014-10-22 15:00:00,5.0,5.0,4.99,5.0,98000.0,4.5933,4.5933,4.5841,4.5933,98000.0
2014-10-22 15:30:00,5.0,5.0,4.98,4.99,348500.0,4.5933,4.5933,4.5749,4.5841,348500.0
2014-10-23 09:30:00,5.03,5.07,4.98,5.05,34000.0,4.6208,4.6576,4.5749,4.6392,34000.0
2014-10-23 10:00:00,5.06,5.07,5.03,5.04,138500.0,4.6484,4.6576,4.6208,4.63,138500.0
2014-10-23 10:30:00,5.04,5.07,5.04,5.05,103000.0,4.63,4.6576,4.63,4.6392,103000.0
2014-10-23 11:00:00,5.06,5.06,5.04,5.06,108000.0,4.6484,4.6484,4.63,4.6484,108000.0
2014-10-23 11:30:00,5.06,5.06,5.05,5.05,127000.0,4.6484,4.6484,4.6392,4.6392,127000.0
2014-10-23 12:00:00,5.05,5.06,5.05,5.05,89500.0,4.6392,4.6484,4.6392,4.6392,89500.0
2014-10-23 12:30:00,5.05,5.05,5.03,5.04,44500.0,4.6392,4.6392,4.6208,4.63,44500.0
2014-10-23 13:00:00,5.04,5.04,5.01,5.02,195500.0,4.63,4.63,4.6024,4.6116,195500.0
2014-10-23 13:30:00,5.02,5.04,5.02,5.02,193000.0,4.6116,4.63,4.6116,4.6116,193000.0
2014-10-23 14:00:00,5.02,5.02,5.02,5.02,415000.0,4.6116,4.6116,4.6116,4.6116,415000.0
2014-10-23 14:30:00,5.02,5.02,5.0,5.01,209500.0,4.6116,4.6116,4.5933,4.6024,209500.0
2014-10-23 15:00:00,5.01,5.01,4.99,5.0,172500.0,4.6024,4.6024,4.5841,4.5933,172500.0
2014-10-23 15:30:00,5.0,5.05,5.0,5.03,528000.0,4.5933,4.6392,4.5933,4.6208,528000.0
2014-10-24 09:30:00,5.05,5.05,5.01,5.02,82000.0,4.6392,4.6392,4.6024,4.6116,82000.0
2014-10-24 10:00:00,5.02,5.05,5.01,5.04,37500.0,4.6116,4.6392,4.6024,4.63,37500.0
2014-10-24 10:30:00,5.04,5.06,5.04,5.06,48000.0,4.63,4.6484,4.63,4.6484,48000.0
2014-10-24 11:00:00,5.06,5.07,5.06,5.07,47500.0,4.6484,4.6576,4.6484,4.6576,47500.0
2014-10-24 11:30:00,5.07,5.09,5.07,5.08,44500.0,4.6576,4.6759,4.6576,4.6668,44500.0
2014-10-24 12:00:00,5.07,5.09,5.07,5.08,38500.0,4.6576,4.6759,4.6576,4.6668,38500.0
2014-10-24 12:30:00,5.09,5.09,5.07,5.08,16500.0,4.6759,4.6759,4.6576,4.6668,16500.0
2014-10-24 13:00:00,5.07,5.09,5.07,5.09,36000.0,4.6576,4.6759,4.6576,4.6759,36000.0
2014-10-24 13:30:00,5.09,5.1,5.09,5.09,21500.0,4.6759,4.6851,4.6759,4.6759,21500.0
2014-10-24 14:00:00,5.09,5.1,5.09,5.1,32500.0,4.6759,4.6851,4.6759,4.6851,32500.0
2014-10-24 14:30:00,5.1,5.1,5.09,5.1,33000.0,4.6851,4.6851,4.6759,4.6851,33000.0
2014-10-24 15:00:00,5.1,5.1,5.09,5.09,53000.0,4.6851,4.6851,4.6759,4.6759,53000.0
2014-10-24 15:30:00,5.1,5.12,5.1,5.11,278500.0,4.6851,4.7035,4.6851,4.6943,278500.0
2014-10-27 09:30:00,5.1,5.1,5.03,5.04,55500.0,4.6851,4.6851,4.6208,4.63,55500.0
2014-10-27 10:00:00,5.04,5.07,5.04,5.05,41500.0,4.63,4.6576,4.63,4.6392,41500.0
2014-10-27 10:30:00,5.05,5.07,5.03,5.03,356500.0,4.6392,4.6576,4.6208,4.6208,356500.0
2014-10-27 11:00:00,5.03,5.04,5.02,5.03,86500.0,4.6208,4.63,4.6116,4.6208,86500.0
2014-10-27 11:30:00,5.03,5.05,5.02,5.05,82000.0,4.6208,4.6392,4.6116,4.6392,82000.0
2014-10-27 12:00:00,5.04,5.06,5.04,5.06,32000.0,4.63,4.6484,4.63,4.6484,32000.0
2014-10-27 12:30:00,5.06,5.08,5.06,5.08,24500.0,4.6484,4.6668,4.6484,4.6668,24500.0
2014-10-27 13:00:00,5.08,5.09,5.08,5.08,13000.0,4.6668,4.6759,4.6668,4.6668,13000.0
2014-10-27 13:30:00,5.08,5.08,5.06,5.08,31000.0,4.6668,4.6668,4.6484,4.6668,31000.0
2014-10-27 14:00:00,5.08,5.09,5.08,5.08,23000.0,4.6668,4.6759,4.6668,4.6668,23000.0
2014-10-27 14:30:00,5.08,5.08,5.06,5.06,44500.0,4.6668,4.6668,4.6484,4.6484,44500.0
2014-10-27 15:00:00,5.07,5.07,5.07,5.07,32500.0,4.6576,4.6576,4.6576,4.6576,32500.0
2014-10-27 15:30:00,5.07,5.09,5.07,5.08,178000.0,4.6576,4.6759,4.6576,4.6668,178000.0
2014-10-28 09:30:00,5.1,5.12,5.09,5.12,52500.0,4.6851,4.7035,4.6759,4.7035,52500.0
2014-10-28 10:00:00,5.12,5.16,5.11,5.13,77000.0,4.7035,4.7402,4.6943,4.7127,77000.0
2014-10-28 10:30:00,5.13,5.14,5.11,5.12,75500.0,4.7127,4.7219,4.6943,4.7035,75500.0
2014-10-28 11:00:00,5.13,5.13,5.11,5.13,121500.0,4.7127,4.7127,4.6943,4.7127,121500.0
2014-10-28 11:30:00,5.14,5.14,5.13,5.14,53000.0,4.7219,4.7219,4.7127,4.7219,53000.0
2014-10-28 12:00:00,5.14,5.14,5.13,5.13,76000.0,4.7219,4.7219,4.7127,4.7127,76000.0
2014-10-28 12:30:00,5.13,5.14,5.12,5.13,82500.0,4.7127,4.7219,4.7035,4.7127,82500.0
2014-10-28 13:00:00,5.13,5.14,5.13,5.13,106500.0,4.7127,4.7219,4.7127,4.7127,106500.0
2014-10-28 13:30:00,5.12,5.14,5.12,5.13,120500.0,4.7035,4.7219,4.7035,4.7127,120500.0
2014-10-28 14:00:00,5.13,5.14,5.12,5.13,146000.0,4.7127,4.7219,4.7035,4.7127,146000.0
2014-10-28 14:30:00,5.13,5.15,5.13,5.14,169500.0,4.7127,4.7311,4.7127,4.7219,169500.0
2014-10-28 15:00:00,5.14,5.14,5.13,5.14,246000.0,4.7219,4.7219,4.7127,4.7219,246000.0
2014-10-28 15:30:00,5.14,5.17,5.14,5.16,367500.0,4.7219,4.7494,4.7219,4.7402,367500.0
2014-10-29 09:30:00,5.18,5.21,5.14,5.17,153500.0,4.7586,4.7862,4.7219,4.7494,153500.0
2014-10-29 10:00:00,5.17,5.18,5.15,5.18,102500.0,4.7494,4.7586,4.7311,4.7586,102500.0
2014-10-29 10:30:00,5.17,5.18,5.13,5.15,84000.0,4.7494,4.7586,4.7127,4.7311,84000.0
2014-10-29 11:00:00,5.15,5.17,5.14,5.17,49000.0,4.7311,4.7494,4.7219,4.7494,49000.0
2014-10-29 11:30:00,5.18,5.18,5.14,5.15,61000.0,4.7586,4.7586,4.7219,4.7311,61000.0
2014-10-29 12:00:00,5.15,5.16,5.13,5.13,41000.0,4.7311,4.7402,4.7127,4.7127,41000.0
2014-10-29 12:30:00,5.14,5.15,5.13,5.15,50500.0,4.7219,4.7311,4.7127,4.7311,50500.0
2014-10-29 13:00:00,5.14,5.16,5.14,5.15,41000.0,4.7219,4.7402,4.7219,4.7311,41000.0
2014-10-29 13:30:00,5.15,5.16,5.13,5.15,45000.0,4.7311,4.7402,4.7127,4.7311,45000.0
2014-10-29 14:00:00,5.15,5.16,5.12,5.15,80000.0,4.7311,4.7402,4.7035,4.7311,80000.0
2014-10-29 14:30:00,5.16,5.16,5.12,5.16,130500.0,4.7402,4.7402,4.7035,4.7402,130500.0
2014-10-29 15:00:00,5.15,5.16,5.13,5.15,68000.0,4.7311,4.7402,4.7127,4.7311,68000.0
2014-10-29 15:30:00,5.15,5.17,5.14,5.16,203000.0,4.7311,4.7494,4.7219,4.7402,203000.0
2014-10-30 09:30:00,5.15,5.19,5.15,5.17,35000.0,4.7311,4.7678,4.7311,4.7494,35000.0
2014-10-30 10:00:00,5.16,5.18,5.13,5.18,37000.0,4.7402,4.7586,4.7127,4.7586,37000.0
2014-10-30 10:30:00,5.18,5.19,5.17,5.18,61500.0,4.7586,4.7678,4.7494,4.7586,61500.0
2014-10-30 11:00:00,5.18,5.2,5.17,5.17,44000.0,4.7586,4.777,4.7494,4.7494,44000.0
2014-10-30 11:30:00,5.17,5.19,5.17,5.19,37500.0,4.7494,4.7678,4.7494,4.7678,37500.0
2014-10-30 12:00:00,5.19,5.2,5.18,5.2,32000.0,4.7678,4.777,4.7586,4.777,32000.0
2014-10-30 12:30:00,5.2,5.2,5.19,5.19,78000.0,4.777,4.777,4.7678,4.7678,78000.0
2014-10-30 13:00:00,5.19,5.24,5.19,5.23,58500.0,4.7678,4.8137,4.7678,4.8046,58500.0
2014-10-30 13:30:00,5.23,5.24,5.22,5.24,46500.0,4.8046,4.8137,4.7954,4.8137,46500.0
2014-10-30 14:00:00,5.24,5.26,5.24,5.26,62500.0,4.8137,4.8321,4.8137,4.8321,62500.0
2014-10-30 14:30:00,5.26,5.26,5.23,5.23,62500.0,4.8321,4.8321,4.8046,4.8046,62500.0
2014-10-30 15:00:00,5.23,5.24,5.22,5.22,52500.0,4.8046,4.8137,4.7954,4.7954,52500.0
2014-10-30 15:30:00,5.22,5.24,5.22,5.23,257500.0,4.7954,4.8137,4.7954,4.8046,257500.0
2014-10-31 09:30:00,5.35,5.36,5.26,5.32,152500.0,4.9148,4.924,4.8321,4.8872,152500.0
2014-10-31 10:00:00,5.31,5.33,5.29,5.31,91000.0,4.878,4.8964,4.8597,4.878,91000.0
2014-10-31 10:30:00,5.31,5.33,5.3,5.31,76500.0,4.878,4.8964,4.8689,4.878,76500.0
2014-10-31 11:00:00,5.31,5.33,5.3,5.32,70000.0,4.878,4.8964,4.8689,4.8872,70000.0
2014-10-31 11:30:00,5.32,5.33,5.31,5.32,44000.0,4.8872,4.8964,4.878,4.8872,44000.0
2014-10-31 12:00:00,5.32,5.32,5.3,5.3,65000.0,4.8872,4.8872,4.8689,4.8689,65000.0
2014-10-31 12:30:00,5.3,5.32,5.3,5.32,57000.0,4.8689,4.8872,4.8689,4.8872,57000.0
2014-10-31 13:00:00,5.32,5.34,5.32,5.34,64500.0,4.8872,4.9056,4.8872,4.9056,64500.0
2014-10-31 13:30:00,5.33,5.35,5.33,5.33,78000.0,4.8964,4.9148,4.8964,4.8964,78000.0
2014-10-31 14:00:00,5.33,5.33,5.32,5.32,107000.0,4.8964,4.8964,4.8872,4.8872,107000.0
2014-10-31 14:30:00,5.33,5.33,5.32,5.33,118500.0,4.8964,4.8964,4.8872,4.8964,118500.0
2014-10-31 15:00:00,5.33,5.33,5.32,5.33,86500.0,4.8964,4.8964,4.8872,4.8964,86500.0
2014-10-31 15:30:00,5.33,5.36,5.33,5.36,328000.0,4.8964,4.924,4.8964,4.924,328000.0
2014-11-03 09:30:00,5.35,5.38,5.29,5.36,84000.0,4.9148,4.9423,4.8597,4.924,84000.0
2014-11-03 10:00:00,5.34,5.34,5.29,5.31,69000.0,4.9056,4.9056,4.8597,4.878,69000.0
2014-11-03 10:30:00,5.31,5.32,5.27,5.3,143000.0,4.878,4.8872,4.8413,4.8689,143000.0
2014-11-03 11:00:00,5.3,5.31,5.28,5.29,90500.0,4.8689,4.878,4.8505,4.8597,90500.0
2014-11-03 11:30:00,5.29,5.3,5.28,5.29,81000.0,4.8597,4.8689,4.8505,4.8597,81000.0
2014-11-03 12:00:00,5.29,5.3,5.28,5.29,49000.0,4.8597,4.8689,4.8505,4.8597,49000.0
2014-11-03 12:30:00,5.29,5.29,5.28,5.29,74000.0,4.8597,4.8597,4.8505,4.8597,74000.0
2014-11-03 13:00:00,5.28,5.29,5.28,5.29,60000.0,4.8505,4.8597,4.8505,4.8597,60000.0
2014-11-03 13:30:00,5.28,5.29,5.27,5.28,85000.0,4.8505,4.8597,4.8413,4.8505,85000.0
2014-11-03 14:00:00,5.28,5.28,5.26,5.26,53000.0,4.8505,4.8505,4.8321,4.8321,53000.0
2014-11-03 14:30:00,5.26,5.27,5.24,5.26,146500.0,4.8321,4.8413,4.8137,4.8321,146500.0
2014-11-03 15:00:00,5.26,5.27,5.26,5.26,31500.0,4.8321,4.8413,4.8321,4.8321,31500.0
2014-11-03 15:30:00,5.26,5.28,5.26,5.28,164000.0,4.8321,4.8505,4.8321,4.8505,164000.0
2014-11-04 09:30:00,5.25,5.28,5.24,5.28,90000.0,4.8229,4.8505,4.8137,4.8505,90000.0
2014-11-04 10:00:00,5.28,5.31,5.27,5.3,17000.0,4.8505,4.878,4.8413,4.8689,17000.0
2014-11-04 10:30:00,5.29,5.3,5.28,5.28,25500.0,4.8597,4.8689,4.8505,4.8505,25500.0
2014-11-04 11:00:00,5.28,5.28,5.26,5.28,19500.0,4.8505,4.8505,4.8321,4.8505,19500.0
2014-11-04 11:30:00,5.28,5.3,5.28,5.3,30500.0,4.8505,4.8689,4.8505,4.8689,30500.0
2014-11-04 12:00:00,5.3,5.31,5.3,5.31,31000.0,4.8689,4.878,4.8689,4.878,31000.0
2014-11-04 12:30:00,5.31,5.31,5.3,5.31,21500.0,4.878,4.878,4.8689,4.878,21500.0
2014-11-04 13:00:00,5.3,5.3,5.29,5.29,20000.0,4.8689,4.8689,4.8597,4.8597,20000.0
2014-11-04 13:30:00,5.29,5.3,5.28,5.29,39000.0,4.8597,4.8689,4.8505,4.8597,39000.0
2014-11-04 14:00:00,5.3,5.3,5.29,5.29,53500.0,4.8689,4.8689,4.8597,4.8597,53500.0
2014-11-04 14:30:00,5.3,5.3,5.29,5.29,58000.0,4.8689,4.8689,4.8597,4.8597,58000.0
2014-11-04 15:00:00,5.3,5.3,5.27,5.27,35500.0,4.8689,4.8689,4.8413,4.8413,35500.0
2014-11-04 15:30:00,5.27,5.29,5.27,5.27,254500.0,4.8413,4.8597,4.8413,4.8413,254500.0
2014-11-05 09:30:00,5.3,5.31,5.26,5.29,35000.0,4.8689,4.878,4.8321,4.8597,35000.0
2014-11-05 10:00:00,5.3,5.33,5.29,5.31,42500.0,4.8689,4.8964,4.8597,4.878,42500.0
2014-11-05 10:30:00,5.31,5.32,5.31,5.32,61500.0,4.878,4.8872,4.878,4.8872,61500.0
2014-11-05 11:00:00,5.32,5.34,5.32,5.32,22000.0,4.8872,4.9056,4.8872,4.8872,22000.0
2014-11-05 11:30:00,5.32,5.33,5.3,5.33,96000.0,4.8872,4.8964,4.8689,4.8964,96000.0
2014-11-05 12:00:00,5.33,5.34,5.33,5.34,26500.0,4.8964,4.9056,4.8964,4.9056,26500.0
2014-11-05 12:30:00,5.33,5.33,5.33,5.33,22500.0,4.8964,4.8964,4.8964,4.8964,22500.0
2014-11-05 13:00:00,5.33,5.33,5.32,5.32,22000.0,4.8964,4.8964,4.8872,4.8872,22000.0
2014-11-05 13:30:00,5.32,5.32,5.3,5.31,38000.0,4.8872,4.8872,4.8689,4.878,38000.0
2014-11-05 14:00:00,5.31,5.32,5.31,5.32,19000.0,4.878,4.8872,4.878,4.8872,19000.0
2014-11-05 14:30:00,5.31,5.32,5.31,5.31,45500.0,4.878,4.8872,4.878,4.878,45500.0
2014-11-05 15:00:00,5.31,5.32,5.29,5.3,37500.0,4.878,4.8872,4.8597,4.8689,37500.0
2014-11-05 15:30:00,5.3,5.32,5.29,5.31,151000.0,4.8689,4.8872,4.8597,4.878,151000.0
2014-11-06 09:30:00,5.31,5.36,5.31,5.32,528000.0,4.878,4.924,4.878,4.8872,528000.0
2014-11-06 10:00:00,5.32,5.36,5.3,5.35,34000.0,4.8872,4.924,4.8689,4.9148,34000.0
2014-11-06 10:30:00,5.35,5.37,5.35,5.37,22000.0,4.9148,4.9332,4.9148,4.9332,22000.0
2014-11-06 11:00:00,5.37,5.41,5.37,5.41,84500.0,4.9332,4.9699,4.9332,4.9699,84500.0
2014-11-06 11:30:00,5.4,5.41,5.38,5.4,69000.0,4.9607,4.9699,4.9423,4.9607,69000.0
2014-11-06 12:00:00,5.4,5.41,5.4,5.41,19000.0,4.9607,4.9699,4.9607,4.9699,19000.0
2014-11-06 12:30:00,5.41,5.42,5.4,5.42,20000.0,4.9699,4.9791,4.9607,4.9791,20000.0
2014-11-06 13:00:00,5.42,5.46,5.42,5.46,556500.0,4.9791,5.0158,4.9791,5.0158,556500.0
2014-11-06 13:30:00,5.45,5.46,5.41,5.41,76500.0,5.0067,5.0158,4.9699,4.9699,76500.0
2014-11-06 14:00:00,5.42,5.43,5.41,5.42,70000.0,4.9791,4.9883,4.9699,4.9791,70000.0
2014-11-06 14:30:00,5.42,5.42,5.41,5.41,18000.0,4.9791,4.9791,4.9699,4.9699,18000.0
2014-11-06 15:00:00,5.41,5.42,5.41,5.42,34500.0,4.9699,4.9791,4.9699,4.9791,34500.0
2014-11-06 15:30:00,5.42,5.45,5.41,5.44,275000.0,4.9791,5.0067,4.9699,4.9975,275000.0
2014-11-07 09:30:00,5.42,5.48,5.41,5.41,28000.0,4.9791,5.0342,4.9699,4.9699,28000.0
2014-11-07 10:00:00,5.4,5.44,5.4,5.43,21500.0,4.9607,4.9975,4.9607,4.9883,21500.0
2014-11-07 10:30:00,5.42,5.42,5.41,5.41,71000.0,4.9791,4.9791,4.9699,4.9699,71000.0
2014-11-07 11:00:00,5.41,5.41,5.38,5.4,139500.0,4.9699,4.9699,4.9423,4.9607,139500.0
2014-11-07 11:30:00,5.4,5.41,5.39,5.39,52000.0,4.9607,4.9699,4.9515,4.9515,52000.0
2014-11-07 12:00:00,5.39,5.4,5.38,5.38,49000.0,4.9515,4.9607,4.9423,4.9423,49000.0
2014-11-07 12:30:00,5.38,5.38,5.35,5.35,83500.0,4.9423,4.9423,4.9148,4.9148,83500.0
2014-11-07 13:00:00,5.35,5.36,5.34,5.34,48000.0,4.9148,4.924,4.9056,4.9056,48000.0
2014-11-07 13:30:00,5.34,5.36,5.34,5.35,62500.0,4.9056,4.924,4.9056,4.9148,62500.0
2014-11-07 14:00:00,5.35,5.36,5.34,5.34,80500.0,4.9148,4.924,4.9056,4.9056,80500.0
2014-11-07 14:30:00,5.34,5.36,5.34,5.35,67500.0,4.9056,4.924,4.9056,4.9148,67500.0
2014-11-07 15:00:00,5.35,5.36,5.33,5.33,84500.0,4.9148,4.924,4.8964,4.8964,84500.0
2014-11-07 15:30:00,5.34,5.35,5.32,5.35,509500.0,4.9056,4.9148,4.8872,4.9148,509500.0
2014-11-10 09:30:00,5.36,5.44,5.34,5.4,59000.0,4.924,4.9975,4.9056,4.9607,59000.0
2014-11-10 10:00:00,5.4,5.4,5.35,5.35,16000.0,4.9607,4.9607,4.9148,4.9148,16000.0
2014-11-10 10:30:00,5.35,5.39,5.35,5.38,25000.0,4.9148,4.9515,4.9148,4.9423,25000.0
2014-11-10 11:00:00,5.38,5.38,5.36,5.36,39500.0,4.9423,4.9423,4.924,4.924,39500.0
2014-11-10 11:30:00,5.36,5.36,5.33,5.33,43500.0,4.924,4.924,4.8964,4.8964,43500.0
2014-11-10 12:00:00,5.34,5.35,5.33,5.33,24000.0,4.9056,4.9148,4.8964,4.8964,24000.0
2014-11-10 12:30:00,5.33,5.34,5.33,5.34,9500.0,4.8964,4.9056,4.8964,4.9056,9500.0
2014-11-10 13:00:00,5.34,5.35,5.33,5.34,69500.0,4.9056,4.9148,4.8964,4.9056,69500.0
2014-11-10 13:30:00,5.34,5.34,5.33,5.33,16000.0,4.9056,4.9056,4.8964,4.8964,16000.0
2014-11-10 14:00:00,5.33,5.34,5.33,5.34,23000.0,4.8964,4.9056,4.8964,4.9056,23000.0
2014-11-10 14:30:00,5.34,5.36,5.33,5.35,149000.0,4.9056,4.924,4.8964,4.9148,149000.0
2014-11-10 15:00:00,5.35,5.36,5.35,5.35,90500.0,4.9148,4.924,4.9148,4.9148,90500.0
2014-11-10 15:30:00,5.35,5.36,5.34,5.35,410000.0,4.9148,4.924,4.9056,4.9148,410000.0
2014-11-11 09:30:00,5.36,5.36,5.3,5.35,123000.0,4.924,4.924,4.8689,4.9148,123000.0
2014-11-11 10:00:00,5.36,5.37,5.33,5.33,96000.0,4.924,4.9332,4.8964,4.8964,96000.0
2014-11-11 10:30:00,5.34,5.34,5.32,5.34,39500.0,4.9056,4.9056,4.8872,4.9056,39500.0
2014-11-11 11:00:00,5.34,5.34,5.33,5.34,71500.0,4.9056,4.9056,4.8964,4.9056,71500.0
2014-11-11 11:30:00,5.33,5.33,5.3,5.3,174000.0,4.8964,4.8964,4.8689,4.8689,174000.0
2014-11-11 12:00:00,5.3,5.31,5.29,5.3,66000.0,4.8689,4.878,4.8597,4.8689,66000.0
2014-11-11 12:30:00,5.3,5.3,5.29,5.3,27000.0,4.8689,4.8689,4.8597,4.8689,27000.0
2014-11-11 13:00:00,5.3,5.3,5.29,5.3,78500.0,4.8689,4.8689,4.8597,4.8689,78500.0
2014-11-11 13:30:00,5.3,5.3,5.3,5.3,61500.0,4.8689,4.8689,4.8689,4.8689,61500.0
2014-11-11 14:00:00,5.29,5.3,5.29,5.29,41000.0,4.8597,4.8689,4.8597,4.8597,41000.0
2014-11-11 14:30:00,5.29,5.3,5.29,5.3,55500.0,4.8597,4.8689,4.8597,4.8689,55500.0
2014-11-11 15:00:00,5.3,5.31,5.3,5.31,85500.0,4.8689,4.878,4.8689,4.878,85500.0
2014-11-11 15:30:00,5.31,5.34,5.31,5.31,316000.0,4.878,4.9056,4.878,4.878,316000.0
2014-11-12 09:30:00,5.3,5.34,5.28,5.32,121000.0,4.8689,4.9056,4.8505,4.8872,121000.0
2014-11-12 10:00:00,5.32,5.34,5.32,5.32,192000.0,4.8872,4.9056,4.8872,4.8872,192000.0
2014-11-12 10:30:00,5.32,5.34,5.32,5.34,45500.0,4.8872,4.9056,4.8872,4.9056,45500.0
2014-11-12 11:00:00,5.33,5.33,5.33,5.33,101500.0,4.8964,4.8964,4.8964,4.8964,101500.0
2014-11-12 11:30:00,5.33,5.35,5.33,5.34,117500.0,4.8964,4.9148,4.8964,4.9056,117500.0
2014-11-12 12:00:00,5.34,5.35,5.34,5.35,69500.0,4.9056,4.9148,4.9056,4.9148,69500.0
2014-11-12 12:30:00,5.35,5.37,5.35,5.37,70500.0,4.9148,4.9332,4.9148,4.9332,70500.0
2014-11-12 13:00:00,5.37,5.37,5.36,5.37,110500.0,4.9332,4.9332,4.924,4.9332,110500.0
2014-11-12 13:30:00,5.37,5.39,5.37,5.39,39500.0,4.9332,4.9515,4.9332,4.9515,39500.0
2014-11-12 14:00:00,5.39,5.4,5.39,5.4,65500.0,4.9515,4.9607,4.9515,4.9607,65500.0
2014-11-12 14:30:00,5.4,5.4,5.35,5.35,111500.0,4.9607,4.9607,4.9148,4.9148,111500.0
2014-11-12 15:00:00,5.35,5.38,5.35,5.36,159000.0,4.9148,4.9423,4.9148,4.924,159000.0
2014-11-12 15:30:00,5.36,5.37,5.35,5.36,463000.0,4.924,4.9332,4.9148,4.924,463000.0
2014-11-13 09:30:00,5.31,5.45,5.25,5.43,285500.0,4.878,5.0067,4.8229,4.9883,285500.0
2014-11-13 10:00:00,5.43,5.43,5.33,5.39,209500.0,4.9883,4.9883,4.8964,4.9515,209500.0
2014-11-13 10:30:00,5.39,5.39,5.33,5.36,220000.0,4.9515,4.9515,4.8964,4.924,220000.0
2014-11-13 11:00:00,5.36,5.36,5.3,5.32,122000.0,4.924,4.924,4.8689,4.8872,122000.0
2014-11-13 11:30:00,5.33,5.36,5.3,5.35,87000.0,4.8964,4.924,4.8689,4.9148,87000.0
2014-11-13 12:00:00,5.35,5.4,5.33,5.4,161500.0,4.9148,4.9607,4.8964,4.9607,161500.0
2014-11-13 12:30:00,5.39,5.4,5.35,5.37,121000.0,4.9515,4.9607,4.9148,4.9332,121000.0
2014-11-13 13:00:00,5.37,5.42,5.34,5.38,124000.0,4.9332,4.9791,4.9056,4.9423,124000.0
2014-11-13 13:30:00,5.38,5.4,5.38,5.39,91000.0,4.9423,4.9607,4.9423,4.9515,91000.0
2014-11-13 14:00:00,5.4,5.42,5.4,5.41,91000.0,4.9607,4.9791,4.9607,4.9699,91000.0
2014-11-13 14:30:00,5.41,5.43,5.4,5.42,61500.0,4.9699,4.9883,4.9607,4.9791,61500.0
2014-11-13 15:00:00,5.42,5.45,5.42,5.44,219500.0,4.9791,5.0067,4.9791,4.9975,219500.0
2014-11-13 15:30:00,5.44,5.46,5.39,5.41,908500.0,4.9975,5.0158,4.9515,4.9699,908500.0
2014-11-14 09:30:00,5.42,5.43,5.39,5.42,149000.0,4.9791,4.9883,4.9515,4.9791,149000.0
2014-11-14 10:00:00,5.43,5.45,5.43,5.43,201000.0,4.9883,5.0067,4.9883,4.9883,201000.0
2014-11-14 10:30:00,5.43,5.43,5.41,5.43,101000.0,4.9883,4.9883,4.9699,4.9883,101000.0
2014-11-14 11:00:00,5.43,5.43,5.4,5.42,58000.0,4.9883,4.9883,4.9607,4.9791,58000.0
2014-11-14 11:30:00,5.41,5.42,5.4,5.41,130000.0,4.9699,4.9791,4.9607,4.9699,130000.0
2014-11-14 12:00:00,5.41,5.41,5.39,5.39,45500.0,4.9699,4.9699,4.9515,4.9515,45500.0
2014-11-14 12:30:00,5.39,5.4,5.39,5.4,34000.0,4.9515,4.9607,4.9515,4.9607,34000.0
2014-11-14 13:00:00,5.4,5.4,5.39,5.39,43000.0,4.9607,4.9607,4.9515,4.9515,43000.0
2014-11-14 13:30:00,5.39,5.4,5.39,5.39,64000.0,4.9515,4.9607,4.9515,4.9515,64000.0
2014-11-14 14:00:00,5.39,5.4,5.39,5.39,84500.0,4.9515,4.9607,4.9515,4.9515,84500.0
2014-11-14 14:30:00,5.39,5.4,5.39,5.39,61000.0,4.9515,4.9607,4.9515,4.9515,61000.0
2014-11-14 15:00:00,5.39,5.4,5.39,5.4,70000.0,4.9515,4.9607,4.9515,4.9607,70000.0
2014-11-14 15:30:00,5.4,5.41,5.4,5.4,179000.0,4.9607,4.9699,4.9607,4.9607,179000.0
2014-11-17 09:30:00,5.4,5.4,5.34,5.35,128000.0,4.9607,4.9607,4.9056,4.9148,128000.0
2014-11-17 10:00:00,5.36,5.37,5.33,5.37,195000.0,4.924,4.9332,4.8964,4.9332,195000.0
2014-11-17 10:30:00,5.36,5.37,5.34,5.35,69000.0,4.924,4.9332,4.9056,4.9148,69000.0
2014-11-17 11:00:00,5.35,5.37,5.34,5.36,262500.0,4.9148,4.9332,4.9056,4.924,262500.0
2014-11-17 11:30:00,5.36,5.37,5.35,5.36,98000.0,4.924,4.9332,4.9148,4.924,98000.0
2014-11-17 12:00:00,5.36,5.38,5.35,5.36,80000.0,4.924,4.9423,4.9148,4.924,80000.0
2014-11-17 12:30:00,5.36,5.37,5.35,5.36,68500.0,4.924,4.9332,4.9148,4.924,68500.0
2014-11-17 13:00:00,5.36,5.37,5.36,5.36,54500.0,4.924,4.9332,4.924,4.924,54500.0
2014-11-17 13:30:00,5.36,5.4,5.36,5.39,241500.0,4.924,4.9607,4.924,4.9515,241500.0
2014-11-17 14:00:00,5.39,5.4,5.39,5.39,63500.0,4.9515,4.9607,4.9515,4.9515,63500.0
2014-11-17 14:30:00,5.39,5.41,5.39,5.41,175500.0,4.9515,4.9699,4.9515,4.9699,175500.0
2014-11-17 15:00:00,5.4,5.41,5.38,5.4,176000.0,4.9607,4.9699,4.9423,4.9607,176000.0
2014-11-17 15:30:00,5.4,5.4,5.38,5.38,416000.0,4.9607,4.9607,4.9423,4.9423,416000.0
2014-11-18 09:30:00,5.49,5.57,5.45,5.52,176000.0,5.0434,5.1169,5.0067,5.071,176000.0
2014-11-18 10:00:00,5.52,5.55,5.51,5.51,154000.0,5.071,5.0985,5.0618,5.0618,154000.0
2014-11-18 10:30:00,5.52,5.54,5.51,5.53,85500.0,5.071,5.0893,5.0618,5.0801,85500.0
2014-11-18 11:00:00,5.53,5.53,5.52,5.53,67500.0,5.0801,5.0801,5.071,5.0801,67500.0
2014-11-18 11:30:00,5.53,5.55,5.52,5.54,103500.0,5.0801,5.0985,5.071,5.0893,103500.0
2014-11-18 12:00:00,5.54,5.56,5.54,5.55,41000.0,5.0893,5.1077,5.0893,5.0985,41000.0
2014-11-18 12:30:00,5.55,5.56,5.53,5.54,58000.0,5.0985,5.1077,5.0801,5.0893,58000.0
2014-11-18 13:00:00,5.54,5.54,5.5,5.5,31000.0,5.0893,5.0893,5.0526,5.0526,31000.0
2014-11-18 13:30:00,5.5,5.5,5.48,5.49,58000.0,5.0526,5.0526,5.0342,5.0434,58000.0
2014-11-18 14:00:00,5.49,5.5,5.47,5.47,83500.0,5.0434,5.0526,5.025,5.025,83500.0
2014-11-18 14:30:00,5.47,5.48,5.46,5.47,164500.0,5.025,5.0342,5.0158,5.025,164500.0
2014-11-18 15:00:00,5.46,5.51,5.46,5.51,108500.0,5.0158,5.0618,5.0158,5.0618,108500.0
2014-11-18 15:30:00,5.51,5.51,5.48,5.49,240500.0,5.0618,5.0618,5.0342,5.0434,240500.0
2014-11-19 09:30:00,5.5,5.5,5.44,5.5,170500.0,5.0526,5.0526,4.9975,5.0526,170500.0
2014-11-19 10:00:00,5.5,5.51,5.49,5.5,105500.0,5.0526,5.0618,5.0434,5.0526,105500.0
2014-11-19 10:30:00,5.5,5.51,5.45,5.45,95500.0,5.0526,5.0618,5.0067,5.0067,95500.0
2014-11-19 11:00:00,5.46,5.47,5.45,5.45,126500.0,5.0158,5.025,5.0067,5.0067,126500.0
2014-11-19 11:30:00,5.46,5.46,5.45,5.45,36500.0,5.0158,5.0158,5.0067,5.0067,36500.0
2014-11-19 12:00:00,5.45,5.49,5.45,5.48,61500.0,5.0067,5.0434,5.0067,5.0342,61500.0
2014-11-19 12:30:00,5.48,5.51,5.48,5.5,28500.0,5.0342,5.0618,5.0342,5.0526,28500.0
2014-11-19 13:00:00,5.51,5.51,5.5,5.51,36500.0,5.0618,5.0618,5.0526,5.0618,36500.0
2014-11-19 13:30:00,5.51,5.51,5.49,5.5,33000.0,5.0618,5.0618,5.0434,5.0526,33000.0
2014-11-19 14:00:00,5.5,5.5,5.47,5.47,50000.0,5.0526,5.0526,5.025,5.025,50000.0
2014-11-19 14:30:00,5.47,5.48,5.46,5.47,65500.0,5.025,5.0342,5.0158,5.025,65500.0
2014-11-19 15:00:00,5.47,5.49,5.47,5.48,132500.0,5.025,5.0434,5.025,5.0342,132500.0
2014-11-19 15:30:00,5.49,5.5,5.47,5.47,299500.0,5.0434,5.0526,5.025,5.025,299500.0
2014-11-20 09:30:00,5.44,5.47,5.44,5.46,43000.0,4.9975,5.025,4.9975,5.0158,43000.0
2014-11-20 10:00:00,5.47,5.49,5.46,5.47,46500.0,5.025,5.0434,5.0158,5.025,46500.0
2014-11-20 10:30:00,5.48,5.48,5.47,5.47,72500.0,5.0342,5.0342,5.025,5.025,72500.0
2014-11-20 11:00:00,5.47,5.48,5.47,5.48,67000.0,5.025,5.0342,5.025,5.0342,67000.0
2014-11-20 11:30:00,5.48,5.49,5.48,5.48,40500.0,5.0342,5.0434,5.0342,5.0342,40500.0
2014-11-20 12:00:00,5.48,5.48,5.46,5.47,45000.0,5.0342,5.0342,5.0158,5.025,45000.0
2014-11-20 12:30:00,5.47,5.48,5.46,5.47,57000.0,5.025,5.0342,5.0158,5.025,57000.0
2014-11-20 13:00:00,5.47,5.47,5.47,5.47,277500.0,5.025,5.025,5.025,5.025,277500.0
2014-11-20 13:30:00,5.47,5.48,5.47,5.48,30500.0,5.025,5.0342,5.025,5.0342,30500.0
2014-11-20 14:00:00,5.48,5.48,5.47,5.48,20000.0,5.0342,5.0342,5.025,5.0342,20000.0
2014-11-20 14:30:00,5.48,5.48,5.47,5.47,43500.0,5.0342,5.0342,5.025,5.025,43500.0
2014-11-20 15:00:00,5.46,5.47,5.46,5.47,79500.0,5.0158,5.025,5.0158,5.025,79500.0
2014-11-20 15:30:00,5.47,5.48,5.46,5.48,282500.0,5.025,5.0342,5.0158,5.0342,282500.0
2014-11-21 09:30:00,5.55,5.55,5.5,5.5,165500.0,5.0985,5.0985,5.0526,5.0526,165500.0
2014-11-21 10:00:00,5.51,5.52,5.49,5.49,96000.0,5.0618,5.071,5.0434,5.0434,96000.0
2014-11-21 10:30:00,5.5,5.5,5.47,5.47,38500.0,5.0526,5.0526,5.025,5.025,38500.0
2014-11-21 11:00:00,5.47,5.5,5.47,5.49,30000.0,5.025,5.0526,5.025,5.0434,30000.0
2014-11-21 11:30:00,5.5,5.5,5.47,5.47,28000.0,5.0526,5.0526,5.025,5.025,28000.0
2014-11-21 12:00:00,5.47,5.47,5.45,5.46,70000.0,5.025,5.025,5.0067,5.0158,70000.0
2014-11-21 12:30:00,5.46,5.49,5.45,5.47,73000.0,5.0158,5.0434,5.0067,5.025,73000.0
2014-11-21 13:00:00,5.47,5.48,5.45,5.45,87000.0,5.025,5.0342,5.0067,5.0067,87000.0
2014-11-21 13:30:00,5.45,5.47,5.44,5.45,50000.0,5.0067,5.025,4.9975,5.0067,50000.0
2014-11-21 14:00:00,5.46,5.46,5.44,5.44,153000.0,5.0158,5.0158,4.9975,4.9975,153000.0
2014-11-21 14:30:00,5.44,5.46,5.43,5.45,87500.0,4.9975,5.0158,4.9883,5.0067,87500.0
2014-11-21 15:00:00,5.45,5.45,5.44,5.44,152000.0,5.0067,5.0067,4.9975,4.9975,152000.0
2014-11-21 15:30:00,5.44,5.46,5.44,5.45,272000.0,4.9975,5.0158,4.9975,5.0067,272000.0
2014-11-24 09:30:00,5.44,5.48,5.44,5.48,46000.0,5.0102,5.0471,5.0102,5.0471,46000.0
2014-11-24 10:00:00,5.48,5.49,5.45,5.47,105000.0,5.0471,5.0563,5.0194,5.0379,105000.0
2014-11-24 10:30:00,5.47,5.5,5.46,5.48,74500.0,5.0379,5.0655,5.0287,5.0471,74500.0
2014-11-24 11:00:00,5.48,5.49,5.45,5.45,89500.0,5.0471,5.0563,5.0194,5.0194,89500.0
2014-11-24 11:30:00,5.46,5.48,5.45,5.47,101500.0,5.0287,5.0471,5.0194,5.0379,101500.0
2014-11-24 12:00:00,5.47,5.47,5.46,5.47,38000.0,5.0379,5.0379,5.0287,5.0379,38000.0
2014-11-24 12:30:00,5.47,5.47,5.45,5.46,34500.0,5.0379,5.0379,5.0194,5.0287,34500.0
2014-11-24 13:00:00,5.46,5.46,5.44,5.46,25500.0,5.0287,5.0287,5.0102,5.0287,25500.0
2014-11-24 13:30:00,5.46,5.46,5.45,5.45,26500.0,5.0287,5.0287,5.0194,5.0194,26500.0
2014-11-24 14:00:00,5.46,5.48,5.46,5.48,42000.0,5.0287,5.0471,5.0287,5.0471,42000.0
2014-11-24 14:30:00,5.47,5.48,5.46,5.47,79000.0,5.0379,5.0471,5.0287,5.0379,79000.0
2014-11-24 15:00:00,5.47,5.48,5.46,5.46,92000.0,5.0379,5.0471,5.0287,5.0287,92000.0
2014-11-24 15:30:00,5.47,5.48,5.46,5.48,201500.0,5.0379,5.0471,5.0287,5.0471,201500.0
2014-11-25 09:30:00,5.49,5.53,5.49,5.5,51000.0,5.0563,5.0931,5.0563,5.0655,51000.0
2014-11-25 10:00:00,5.5,5.51,5.47,5.49,90000.0,5.0655,5.0747,5.0379,5.0563,90000.0
2014-11-25 10:30:00,5.49,5.5,5.46,5.47,40000.0,5.0563,5.0655,5.0287,5.0379,40000.0
2014-11-25 11:00:00,5.47,5.48,5.46,5.47,34000.0,5.0379,5.0471,5.0287,5.0379,34000.0
2014-11-25 11:30:00,5.48,5.5,5.47,5.5,161500.0,5.0471,5.0655,5.0379,5.0655,161500.0
2014-11-25 12:00:00,5.5,5.51,5.5,5.51,54000.0,5.0655,5.0747,5.0655,5.0747,54000.0
2014-11-25 12:30:00,5.51,5.54,5.51,5.53,106500.0,5.0747,5.1023,5.0747,5.0931,106500.0
2014-11-25 13:00:00,5.53,5.54,5.53,5.53,56500.0,5.0931,5.1023,5.0931,5.0931,56500.0
2014-11-25 13:30:00,5.53,5.53,5.5,5.5,39500.0,5.0931,5.0931,5.0655,5.0655,39500.0
2014-11-25 14:00:00,5.5,5.52,5.5,5.51,41000.0,5.0655,5.0839,5.0655,5.0747,41000.0
2014-11-25 14:30:00,5.51,5.52,5.49,5.49,39500.0,5.0747,5.0839,5.0563,5.0563,39500.0
2014-11-25 15:00:00,5.49,5.5,5.48,5.48,126500.0,5.0563,5.0655,5.0471,5.0471,126500.0
2014-11-25 15:30:00,5.48,5.49,5.47,5.48,265000.0,5.0471,5.0563,5.0379,5.0471,265000.0
2014-11-26 09:30:00,5.49,5.52,5.48,5.51,40000.0,5.0563,5.0839,5.0471,5.0747,40000.0
2014-11-26 10:00:00,5.51,5.54,5.51,5.52,64500.0,5.0747,5.1023,5.0747,5.0839,64500.0
2014-11-26 10:30:00,5.53,5.54,5.52,5.52,27000.0,5.0931,5.1023,5.0839,5.0839,27000.0
2014-11-26 11:00:00,5.52,5.53,5.51,5.52,42000.0,5.0839,5.0931,5.0747,5.0839,42000.0
2014-11-26 11:30:00,5.52,5.53,5.51,5.53,36500.0,5.0839,5.0931,5.0747,5.0931,36500.0
2014-11-26 12:00:00,5.53,5.53,5.51,5.52,30500.0,5.0931,5.0931,5.0747,5.0839,30500.0
2014-11-26 12:30:00,5.52,5.52,5.51,5.51,63500.0,5.0839,5.0839,5.0747,5.0747,63500.0
2014-11-26 13:00:00,5.52,5.52,5.51,5.51,37500.0,5.0839,5.0839,5.0747,5.0747,37500.0
2014-11-26 13:30:00,5.51,5.52,5.51,5.52,49000.0,5.0747,5.0839,5.0747,5.0839,49000.0
2014-11-26 14:00:00,5.52,5.52,5.51,5.51,47500.0,5.0839,5.0839,5.0747,5.0747,47500.0
2014-11-26 14:30:00,5.51,5.51,5.5,5.5,71500.0,5.0747,5.0747,5.0655,5.0655,71500.0
2014-11-26 15:00:00,5.5,5.5,5.48,5.49,80000.0,5.0655,5.0655,5.0471,5.0563,80000.0
2014-11-26 15:30:00,5.49,5.49,5.47,5.48,210000.0,5.0563,5.0563,5.0379,5.0471,210000.0
2014-11-28 09:30:00,5.49,5.52,5.45,5.52,107500.0,5.0563,5.0839,5.0194,5.0839,107500.0
2014-11-28 10:00:00,5.52,5.52,5.49,5.49,114500.0,5.0839,5.0839,5.0563,5.0563,114500.0
2014-11-28 10:30:00,5.49,5.52,5.48,5.51,82500.0,5.0563,5.0839,5.0471,5.0747,82500.0
2014-11-28 11:00:00,5.51,5.51,5.49,5.49,81500.0,5.0747,5.0747,5.0563,5.0563,81500.0
2014-11-28 11:30:00,5.49,5.49,5.46,5.49,49500.0,5.0563,5.0563,5.0287,5.0563,49500.0
2014-11-28 12:00:00,5.49,5.49,5.47,5.47,116500.0,5.0563,5.0563,5.0379,5.0379,116500.0
2014-11-28 12:30:00,5.47,5.47,5.41,5.44,281000.0,5.0379,5.0379,4.9826,5.0102,281000.0
2014-12-01 09:30:00,5.41,5.46,5.39,5.44,154500.0,4.9826,5.0287,4.9642,5.0102,154500.0
2014-12-01 10:00:00,5.44,5.46,5.42,5.43,103000.0,5.0102,5.0287,4.9918,5.001,103000.0
2014-12-01 10:30:00,5.42,5.42,5.39,5.39,119000.0,4.9918,4.9918,4.9642,4.9642,119000.0
2014-12-01 11:00:00,5.39,5.4,5.39,5.4,75500.0,4.9642,4.9734,4.9642,4.9734,75500.0
2014-12-01 11:30:00,5.39,5.4,5.37,5.38,121000.0,4.9642,4.9734,4.9458,4.955,121000.0
2014-12-01 12:00:00,5.38,5.38,5.36,5.38,66500.0,4.955,4.955,4.9366,4.955,66500.0
2014-12-01 12:30:00,5.38,5.4,5.38,5.4,59000.0,4.955,4.9734,4.955,4.9734,59000.0
2014-12-01 13:00:00,5.4,5.4,5.39,5.39,46500.0,4.9734,4.9734,4.9642,4.9642,46500.0
2014-12-01 13:30:00,5.39,5.39,5.38,5.38,51500.0,4.9642,4.9642,4.955,4.955,51500.0
2014-12-01 14:00:00,5.38,5.38,5.36,5.36,63000.0,4.955,4.955,4.9366,4.9366,63000.0
2014-12-01 14:30:00,5.36,5.39,5.35,5.38,74000.0,4.9366,4.9642,4.9273,4.955,74000.0
2014-12-01 15:00:00,5.38,5.38,5.36,5.38,124000.0,4.955,4.955,4.9366,4.955,124000.0
2014-12-01 15:30:00,5.38,5.38,5.32,5.34,593000.0,4.955,4.955,4.8997,4.9181,593000.0
2014-12-02 09:30:00,5.34,5.4,5.34,5.37,124500.0,4.9181,4.9734,4.9181,4.9458,124500.0
2014-12-02 10:00:00,5.37,5.38,5.34,5.37,99500.0,4.9458,4.955,4.9181,4.9458,99500.0
2014-12-02 10:30:00,5.38,5.39,5.36,5.39,90000.0,4.955,4.9642,4.9366,4.9642,90000.0
2014-12-02 11:00:00,5.39,5.39,5.35,5.36,100000.0,4.9642,4.9642,4.9273,4.9366,100000.0
2014-12-02 11:30:00,5.36,5.37,5.33,5.36,88500.0,4.9366,4.9458,4.9089,4.9366,88500.0
2014-12-02 12:00:00,5.36,5.36,5.31,5.31,80500.0,4.9366,4.9366,4.8905,4.8905,80500.0
2014-12-02 12:30:00,5.32,5.32,5.29,5.31,100500.0,4.8997,4.8997,4.8721,4.8905,100500.0
2014-12-02 13:00:00,5.3,5.33,5.3,5.32,73000.0,4.8813,4.9089,4.8813,4.8997,73000.0
2014-12-02 13:30:00,5.32,5.32,5.28,5.28,134000.0,4.8997,4.8997,4.8629,4.8629,134000.0
2014-12-02 14:00:00,5.29,5.29,5.26,5.26,203000.0,4.8721,4.8721,4.8445,4.8445,203000.0
2014-12-02 14:30:00,5.26,5.27,5.25,5.25,228500.0,4.8445,4.8537,4.8352,4.8352,228500.0
2014-12-02 15:00:00,5.26,5.28,5.25,5.28,174500.0,4.8445,4.8629,4.8352,4.8629,174500.0
2014-12-02 15:30:00,5.28,5.28,5.26,5.27,312000.0,4.8629,4.8629,4.8445,4.8537,312000.0
2014-12-03 09:30:00,5.29,5.32,5.28,5.31,139000.0,4.8721,4.8997,4.8629,4.8905,139000.0
2014-12-03 10:00:00,5.32,5.32,5.29,5.3,157000.0,4.8997,4.8997,4.8721,4.8813,157000.0
2014-12-03 10:30:00,5.31,5.32,5.3,5.32,123000.0,4.8905,4.8997,4.8813,4.8997,123000.0
2014-12-03 11:00:00,5.31,5.36,5.31,5.35,70500.0,4.8905,4.9366,4.8905,4.9273,70500.0
2014-12-03 11:30:00,5.36,5.37,5.35,5.37,46500.0,4.9366,4.9458,4.9273,4.9458,46500.0
2014-12-03 12:00:00,5.37,5.4,5.37,5.4,116500.0,4.9458,4.9734,4.9458,4.9734,116500.0
2014-12-03 12:30:00,5.4,5.4,5.37,5.37,69500.0,4.9734,4.9734,4.9458,4.9458,69500.0
2014-12-03 13:00:00,5.37,5.37,5.35,5.36,48000.0,4.9458,4.9458,4.9273,4.9366,48000.0
2014-12-03 13:30:00,5.36,5.36,5.34,5.36,52000.0,4.9366,4.9366,4.9181,4.9366,52000.0
2014-12-03 14:00:00,5.36,5.38,5.35,5.37,40000.0,4.9366,4.955,4.9273,4.9458,40000.0
2014-12-03 14:30:00,5.37,5.39,5.37,5.38,45000.0,4.9458,4.9642,4.9458,4.955,45000.0
2014-12-03 15:00:00,5.38,5.38,5.36,5.37,86500.0,4.955,4.955,4.9366,4.9458,86500.0
2014-12-03 15:30:00,5.37,5.37,5.34,5.34,267500.0,4.9458,4.9458,4.9181,4.9181,267500.0
2014-12-04 09:30:00,5.32,5.35,5.28,5.3,73000.0,4.8997,4.9273,4.8629,4.8813,73000.0
2014-12-04 10:00:00,5.3,5.33,5.28,5.33,58500.0,4.8813,4.9089,4.8629,4.9089,58500.0
2014-12-04 10:30:00,5.32,5.32,5.29,5.31,63000.0,4.8997,4.8997,4.8721,4.8905,63000.0
2014-12-04 11:00:00,5.31,5.31,5.3,5.31,119500.0,4.8905,4.8905,4.8813,4.8905,119500.0
2014-12-04 11:30:00,5.31,5.33,5.31,5.31,62000.0,4.8905,4.9089,4.8905,4.8905,62000.0
2014-12-04 12:00:00,5.31,5.31,5.29,5.29,89000.0,4.8905,4.8905,4.8721,4.8721,89000.0
2014-12-04 12:30:00,5.3,5.32,5.29,5.32,60500.0,4.8813,4.8997,4.8721,4.8997,60500.0
2014-12-04 13:00:00,5.33,5.34,5.32,5.33,48500.0,4.9089,4.9181,4.8997,4.9089,48500.0
2014-12-04 13:30:00,5.33,5.33,5.31,5.31,112500.0,4.9089,4.9089,4.8905,4.8905,112500.0
2014-12-04 14:00:00,5.31,5.33,5.31,5.33,33500.0,4.8905,4.9089,4.8905,4.9089,33500.0
2014-12-04 14:30:00,5.33,5.33,5.32,5.32,46500.0,4.9089,4.9089,4.8997,4.8997,46500.0
2014-12-04 15:00:00,5.32,5.32,5.29,5.29,69500.0,4.8997,4.8997,4.8721,4.8721,69500.0
2014-12-04 15:30:00,5.29,5.32,5.29,5.31,312500.0,4.8721,4.8997,4.8721,4.8905,312500.0
2014-12-05 09:30:00,5.31,5.38,5.31,5.38,168500.0,4.8905,4.955,4.8905,4.955,168500.0
2014-12-05 10:00:00,5.38,5.38,5.37,5.38,100000.0,4.955,4.955,4.9458,4.955,100000.0
2014-12-05 10:30:00,5.38,5.39,5.37,5.38,33000.0,4.955,4.9642,4.9458,4.955,33000.0
2014-12-05 11:00:00,5.38,5.39,5.36,5.38,62500.0,4.955,4.9642,4.9366,4.955,62500.0
2014-12-05 11:30:00,5.39,5.39,5.37,5.38,81000.0,4.9642,4.9642,4.9458,4.955,81000.0
2014-12-05 12:00:00,5.37,5.41,5.37,5.4,41500.0,4.9458,4.9826,4.9458,4.9734,41500.0
2014-12-05 12:30:00,5.41,5.41,5.38,5.38,47500.0,4.9826,4.9826,4.955,4.955,47500.0
2014-12-05 13:00:00,5.39,5.39,5.38,5.39,57000.0,4.9642,4.9642,4.955,4.9642,57000.0
2014-12-05 13:30:00,5.39,5.39,5.38,5.39,33500.0,4.9642,4.9642,4.955,4.9642,33500.0
2014-12-05 14:00:00,5.39,5.39,5.38,5.39,48500.0,4.9642,4.9642,4.955,4.9642,48500.0
2014-12-05 14:30:00,5.39,5.39,5.37,5.37,95000.0,4.9642,4.9642,4.9458,4.9458,95000.0
2014-12-05 15:00:00,5.37,5.39,5.36,5.39,144000.0,4.9458,4.9642,4.9366,4.9642,144000.0
2014-12-05 15:30:00,5.39,5.4,5.36,5.4,388000.0,4.9642,4.9734,4.9366,4.9734,388000.0
2014-12-08 09:30:00,5.37,5.4,5.36,5.39,49000.0,4.9458,4.9734,4.9366,4.9642,49000.0
2014-12-08 10:00:00,5.38,5.42,5.38,5.4,55500.0,4.955,4.9918,4.955,4.9734,55500.0
2014-12-08 10:30:00,5.41,5.45,5.4,5.43,73500.0,4.9826,5.0194,4.9734,5.001,73500.0
2014-12-08 11:00:00,5.43,5.45,5.42,5.44,55500.0,5.001,5.0194,4.9918,5.0102,55500.0
2014-12-08 11:30:00,5.43,5.45,5.39,5.41,65000.0,5.001,5.0194,4.9642,4.9826,65000.0
2014-12-08 12:00:00,5.41,5.41,5.37,5.37,42000.0,4.9826,4.9826,4.9458,4.9458,42000.0
2014-12-08 12:30:00,5.37,5.38,5.36,5.36,36000.0,4.9458,4.955,4.9366,4.9366,36000.0
2014-12-08 13:00:00,5.36,5.38,5.35,5.36,23000.0,4.9366,4.955,4.9273,4.9366,23000.0
2014-12-08 13:30:00,5.36,5.36,5.34,5.36,16000.0,4.9366,4.9366,4.9181,4.9366,16000.0
2014-12-08 14:00:00,5.36,5.36,5.31,5.32,40000.0,4.9366,4.9366,4.8905,4.8997,40000.0
2014-12-08 14:30:00,5.32,5.34,5.32,5.33,55000.0,4.8997,4.9181,4.8997,4.9089,55000.0
2014-12-08 15:00:00,5.33,5.33,5.31,5.31,66000.0,4.9089,4.9089,4.8905,4.8905,66000.0
2014-12-08 15:30:00,5.31,5.35,5.31,5.35,381000.0,4.8905,4.9273,4.8905,4.9273,381000.0
2014-12-09 09:30:00,5.28,5.34,5.25,5.31,76000.0,4.8629,4.9181,4.8352,4.8905,76000.0
2014-12-09 10:00:00,5.32,5.33,5.29,5.29,31500.0,4.8997,4.9089,4.8721,4.8721,31500.0
2014-12-09 10:30:00,5.29,5.29,5.28,5.29,81500.0,4.8721,4.8721,4.8629,4.8721,81500.0
2014-12-09 11:00:00,5.29,5.3,5.28,5.29,68000.0,4.8721,4.8813,4.8629,4.8721,68000.0
2014-12-09 11:30:00,5.3,5.3,5.28,5.29,79000.0,4.8813,4.8813,4.8629,4.8721,79000.0
2014-12-09 12:00:00,5.29,5.31,5.28,5.31,28500.0,4.8721,4.8905,4.8629,4.8905,28500.0
2014-12-09 12:30:00,5.32,5.32,5.31,5.32,81000.0,4.8997,4.8997,4.8905,4.8997,81000.0
2014-12-09 13:00:00,5.33,5.37,5.33,5.37,33500.0,4.9089,4.9458,4.9089,4.9458,33500.0
2014-12-09 13:30:00,5.37,5.4,5.37,5.38,56500.0,4.9458,4.9734,4.9458,4.955,56500.0
2014-12-09 14:00:00,5.38,5.39,5.38,5.39,72000.0,4.955,4.9642,4.955,4.9642,72000.0
2014-12-09 14:30:00,5.39,5.4,5.38,5.4,50000.0,4.9642,4.9734,4.955,4.9734,50000.0
2014-12-09 15:00:00,5.41,5.42,5.36,5.38,127000.0,4.9826,4.9918,4.9366,4.955,127000.0
2014-12-09 15:30:00,5.37,5.4,5.35,5.4,292000.0,4.9458,4.9734,4.9273,4.9734,292000.0
2014-12-10 09:30:00,5.36,5.39,5.34,5.34,79500.0,4.9366,4.9642,4.9181,4.9181,79500.0
2014-12-10 10:00:00,5.34,5.36,5.32,5.36,39000.0,4.9181,4.9366,4.8997,4.9366,39000.0
2014-12-10 10:30:00,5.36,5.37,5.33,5.36,91000.0,4.9366,4.9458,4.9089,4.9366,91000.0
2014-12-10 11:00:00,5.37,5.37,5.33,5.34,65000.0,4.9458,4.9458,4.9089,4.9181,65000.0
2014-12-10 11:30:00,5.33,5.37,5.33,5.34,51500.0,4.9089,4.9458,4.9089,4.9181,51500.0
2014-12-10 12:00:00,5.34,5.35,5.32,5.34,48500.0,4.9181,4.9273,4.8997,4.9181,48500.0
2014-12-10 12:30:00,5.34,5.37,5.34,5.35,49500.0,4.9181,4.9458,4.9181,4.9273,49500.0
2014-12-10 13:00:00,5.34,5.35,5.33,5.34,54500.0,4.9181,4.9273,4.9089,4.9181,54500.0
2014-12-10 13:30:00,5.34,5.35,5.32,5.32,44500.0,4.9181,4.9273,4.8997,4.8997,44500.0
2014-12-10 14:00:00,5.32,5.32,5.27,5.27,60000.0,4.8997,4.8997,4.8537,4.8537,60000.0
2014-12-10 14:30:00,5.27,5.28,5.25,5.25,108500.0,4.8537,4.8629,4.8352,4.8352,108500.0
2014-12-10 15:00:00,5.25,5.28,5.23,5.27,109000.0,4.8352,4.8629,4.8168,4.8537,109000.0
2014-12-10 15:30:00,5.27,5.28,5.23,5.24,272500.0,4.8537,4.8629,4.8168,4.826,272500.0
2014-12-11 09:30:00,5.24,5.32,5.23,5.32,58000.0,4.826,4.8997,4.8168,4.8997,58000.0
2014-12-11 10:00:00,5.35,5.35,5.31,5.32,44000.0,4.9273,4.9273,4.8905,4.8997,44000.0
2014-12-11 10:30:00,5.32,5.35,5.32,5.33,52500.0,4.8997,4.9273,4.8997,4.9089,52500.0
2014-12-11 11:00:00,5.32,5.32,5.28,5.29,71000.0,4.8997,4.8997,4.8629,4.8721,71000.0
2014-12-11 11:30:00,5.29,5.29,5.25,5.28,59500.0,4.8721,4.8721,4.8352,4.8629,59500.0
2014-12-11 12:00:00,5.29,5.3,5.27,5.29,51000.0,4.8721,4.8813,4.8537,4.8721,51000.0
2014-12-11 12:30:00,5.29,5.3,5.27,5.28,39500.0,4.8721,4.8813,4.8537,4.8629,39500.0
2014-12-11 13:00:00,5.28,5.28,5.27,5.27,36000.0,4.8629,4.8629,4.8537,4.8537,36000.0
2014-12-11 13:30:00,5.28,5.29,5.28,5.28,49500.0,4.8629,4.8721,4.8629,4.8629,49500.0
2014-12-11 14:00:00,5.28,5.28,5.26,5.26,44500.0,4.8629,4.8629,4.8445,4.8445,44500.0
2014-12-11 14:30:00,5.26,5.27,5.23,5.23,106500.0,4.8445,4.8537,4.8168,4.8168,106500.0
2014-12-11 15:00:00,5.23,5.27,5.23,5.27,102000.0,4.8168,4.8537,4.8168,4.8537,102000.0
2014-12-11 15:30:00,5.26,5.26,5.2,5.24,256000.0,4.8445,4.8445,4.7892,4.826,256000.0
2014-12-12 09:30:00,5.16,5.21,5.14,5.17,85000.0,4.7524,4.7984,4.7339,4.7616,85000.0
2014-12-12 10:00:00,5.18,5.18,5.12,5.15,76500.0,4.7708,4.7708,4.7155,4.7431,76500.0
2014-12-12 10:30:00,5.16,5.16,5.09,5.09,57000.0,4.7524,4.7524,4.6879,4.6879,57000.0
2014-12-12 11:00:00,5.1,5.11,5.07,5.09,109500.0,4.6971,4.7063,4.6695,4.6879,109500.0
2014-12-12 11:30:00,5.09,5.12,5.08,5.08,74500.0,4.6879,4.7155,4.6787,4.6787,74500.0
2014-12-12 12:00:00,5.08,5.1,5.08,5.1,58000.0,4.6787,4.6971,4.6787,4.6971,58000.0
2014-12-12 12:30:00,5.1,5.11,5.09,5.09,55000.0,4.6971,4.7063,4.6879,4.6879,55000.0
2014-12-12 13:00:00,5.09,5.13,5.08,5.12,59500.0,4.6879,4.7247,4.6787,4.7155,59500.0
2014-12-12 13:30:00,5.12,5.12,5.09,5.12,59000.0,4.7155,4.7155,4.6879,4.7155,59000.0
2014-12-12 14:00:00,5.12,5.13,5.1,5.12,46000.0,4.7155,4.7247,4.6971,4.7155,46000.0
2014-12-12 14:30:00,5.12,5.13,5.11,5.13,71500.0,4.7155,4.7247,4.7063,4.7247,71500.0
2014-12-12 15:00:00,5.13,5.14,5.12,5.12,72500.0,4.7247,4.7339,4.7155,4.7155,72500.0
2014-12-12 15:30:00,5.13,5.14,5.11,5.12,282500.0,4.7247,4.7339,4.7063,4.7155,282500.0
2014-12-15 09:30:00,5.14,5.16,5.13,5.13,70000.0,4.7339,4.7524,4.7247,4.7247,70000.0
2014-12-15 10:00:00,5.13,5.15,5.11,5.12,48500.0,4.7247,4.7431,4.7063,4.7155,48500.0
2014-12-15 10:30:00,5.12,5.12,5.09,5.1,53000.0,4.7155,4.7155,4.6879,4.6971,53000.0
2014-12-15 11:00:00,5.09,5.1,5.05,5.06,67500.0,4.6879,4.6971,4.651,4.6603,67500.0
2014-12-15 11:30:00,5.07,5.07,5.02,5.02,122000.0,4.6695,4.6695,4.6234,4.6234,122000.0
2014-12-15 12:00:00,5.02,5.05,5.02,5.04,113500.0,4.6234,4.651,4.6234,4.6418,113500.0
2014-12-15 12:30:00,5.04,5.07,5.03,5.07,58500.0,4.6418,4.6695,4.6326,4.6695,58500.0
2014-12-15 13:00:00,5.07,5.08,5.05,5.06,40500.0,4.6695,4.6787,4.651,4.6603,40500.0
2014-12-15 13:30:00,5.05,5.07,5.04,5.05,60000.0,4.651,4.6695,4.6418,4.651,60000.0
2014-12-15 14:00:00,5.06,5.08,5.05,5.08,29500.0,4.6603,4.6787,4.651,4.6787,29500.0
2014-12-15 14:30:00,5.07,5.08,5.06,5.07,50500.0,4.6695,4.6787,4.6603,4.6695,50500.0
2014-12-15 15:00:00,5.07,5.1,5.06,5.08,91500.0,4.6695,4.6971,4.6603,4.6787,91500.0
2014-12-15 15:30:00,5.07,5.08,5.04,5.04,234500.0,4.6695,4.6787,4.6418,4.6418,234500.0
2014-12-16 09:30:00,5.02,5.12,5.01,5.1,128500.0,4.6234,4.7155,4.6142,4.6971,128500.0
2014-12-16 10:00:00,5.09,5.15,5.08,5.12,125000.0,4.6879,4.7431,4.6787,4.7155,125000.0
2014-12-16 10:30:00,5.12,5.12,5.08,5.11,116500.0,4.7155,4.7155,4.6787,4.7063,116500.0
2014-12-16 11:00:00,5.11,5.15,5.1,5.14,91500.0,4.7063,4.7431,4.6971,4.7339,91500.0
2014-12-16 11:30:00,5.15,5.16,5.1,5.1,115500.0,4.7431,4.7524,4.6971,4.6971,115500.0
2014-12-16 12:00:00,5.1,5.11,5.06,5.07,161000.0,4.6971,4.7063,4.6603,4.6695,161000.0
2014-12-16 12:30:00,5.07,5.09,5.07,5.07,82500.0,4.6695,4.6879,4.6695,4.6695,82500.0
2014-12-16 13:00:00,5.07,5.08,5.03,5.04,49000.0,4.6695,4.6787,4.6326,4.6418,49000.0
2014-12-16 13:30:00,5.05,5.06,5.03,5.05,69000.0,4.651,4.6603,4.6326,4.651,69000.0
2014-12-16 14:00:00,5.05,5.06,5.05,5.06,59500.0,4.651,4.6603,4.651,4.6603,59500.0
2014-12-16 14:30:00,5.06,5.07,5.04,5.04,111000.0,4.6603,4.6695,4.6418,4.6418,111000.0
2014-12-16 15:00:00,5.04,5.05,5.02,5.03,175000.0,4.6418,4.651,4.6234,4.6326,175000.0
2014-12-16 15:30:00,5.02,5.04,5.0,5.0,373000.0,4.6234,4.6418,4.605,4.605,373000.0
2014-12-17 09:30:00,5.0,5.04,4.96,5.03,88500.0,4.605,4.6418,4.5682,4.6326,88500.0
2014-12-17 10:00:00,5.02,5.03,4.98,4.98,80500.0,4.6234,4.6326,4.5866,4.5866,80500.0
2014-12-17 10:30:00,4.99,5.01,4.98,5.0,66500.0,4.5958,4.6142,4.5866,4.605,66500.0
2014-12-17 11:00:00,5.0,5.01,4.98,5.0,71000.0,4.605,4.6142,4.5866,4.605,71000.0
2014-12-17 11:30:00,5.01,5.03,5.0,5.02,106500.0,4.6142,4.6326,4.605,4.6234,106500.0
2014-12-17 12:00:00,5.02,5.02,5.0,5.0,36000.0,4.6234,4.6234,4.605,4.605,36000.0
2014-12-17 12:30:00,5.01,5.01,5.0,5.01,44000.0,4.6142,4.6142,4.605,4.6142,44000.0
2014-12-17 13:00:00,5.01,5.03,5.01,5.03,45500.0,4.6142,4.6326,4.6142,4.6326,45500.0
2014-12-17 13:30:00,5.04,5.05,5.03,5.04,43500.0,4.6418,4.651,4.6326,4.6418,43500.0
2014-12-17 14:00:00,5.04,5.08,5.03,5.06,123000.0,4.6418,4.6787,4.6326,4.6603,123000.0
2014-12-17 14:30:00,5.07,5.1,5.04,5.07,165000.0,4.6695,4.6971,4.6418,4.6695,165000.0
2014-12-17 15:00:00,5.07,5.1,5.06,5.1,128000.0,4.6695,4.6971,4.6603,4.6971,128000.0
2014-12-17 15:30:00,5.1,5.12,5.09,5.11,339000.0,4.6971,4.7155,4.6879,4.7063,339000.0
2014-12-18 09:30:00,5.18,5.18,5.12,5.17,66500.0,4.7708,4.7708,4.7155,4.7616,66500.0
2014-12-18 10:00:00,5.17,5.19,5.16,5.17,58000.0,4.7616,4.78,4.7524,4.7616,58000.0
2014-12-18 10:30:00,5.17,5.19,5.17,5.18,219000.0,4.7616,4.78,4.7616,4.7708,219000.0
2014-12-18 11:00:00,5.18,5.19,5.16,5.18,54500.0,4.7708,4.78,4.7524,4.7708,54500.0
2014-12-18 11:30:00,5.19,5.2,5.18,5.19,44500.0,4.78,4.7892,4.7708,4.78,44500.0
2014-12-18 12:00:00,5.19,5.22,5.19,5.21,43500.0,4.78,4.8076,4.78,4.7984,43500.0
2014-12-18 12:30:00,5.21,5.23,5.2,5.22,69000.0,4.7984,4.8168,4.7892,4.8076,69000.0
2014-12-18 13:00:00,5.22,5.25,5.22,5.25,36500.0,4.8076,4.8352,4.8076,4.8352,36500.0
2014-12-18 13:30:00,5.25,5.26,5.25,5.26,59000.0,4.8352,4.8445,4.8352,4.8445,59000.0
2014-12-18 14:00:00,5.26,5.26,5.24,5.24,198500.0,4.8445,4.8445,4.826,4.826,198500.0
2014-12-18 14:30:00,5.23,5.25,5.22,5.25,71000.0,4.8168,4.8352,4.8076,4.8352,71000.0
2014-12-18 15:00:00,5.24,5.26,5.23,5.24,68000.0,4.826,4.8445,4.8168,4.826,68000.0
2014-12-18 15:30:00,5.25,5.25,5.22,5.23,240500.0,4.8352,4.8352,4.8076,4.8168,240500.0
2014-12-19 09:30:00,5.22,5.22,5.17,5.22,650000.0,4.8076,4.8076,4.7616,4.8076,650000.0
2014-12-19 10:00:00,5.22,5.22,5.2,5.2,147500.0,4.8076,4.8076,4.7892,4.7892,147500.0
2014-12-19 10:30:00,5.2,5.2,5.15,5.18,84500.0,4.7892,4.7892,4.7431,4.7708,84500.0
2014-12-19 11:00:00,5.18,5.19,5.17,5.19,83500.0,4.7708,4.78,4.7616,4.78,83500.0
2014-12-19 11:30:00,5.19,5.21,5.18,5.19,81000.0,4.78,4.7984,4.7708,4.78,81000.0
2014-12-19 12:00:00,5.19,5.19,5.16,5.17,59500.0,4.78,4.78,4.7524,4.7616,59500.0
2014-12-19 12:30:00,5.17,5.19,5.16,5.18,45500.0,4.7616,4.78,4.7524,4.7708,45500.0
2014-12-19 13:00:00,5.18,5.2,5.18,5.2,98000.0,4.7708,4.7892,4.7708,4.7892,98000.0
2014-12-19 13:30:00,5.2,5.2,5.19,5.19,62000.0,4.7892,4.7892,4.78,4.78,62000.0
2014-12-19 14:00:00,5.19,5.2,5.19,5.2,82000.0,4.78,4.7892,4.78,4.7892,82000.0
2014-12-19 14:30:00,5.2,5.22,5.19,5.22,100000.0,4.7892,4.8076,4.78,4.8076,100000.0
2014-12-19 15:00:00,5.22,5.23,5.18,5.21,197500.0,4.8076,4.8168,4.7708,4.7984,197500.0
2014-12-19 15:30:00,5.21,5.25,5.18,5.22,1055500.0,4.7984,4.8352,4.7708,4.8076,1055500.0
2014-12-22 09:30:00,5.21,5.24,5.19,5.22,85500.0,4.7984,4.826,4.78,4.8076,85500.0
2014-12-22 10:00:00,5.22,5.26,5.21,5.25,89000.0,4.8076,4.8445,4.7984,4.8352,89000.0
2014-12-22 10:30:00,5.26,5.26,5.24,5.25,50500.0,4.8445,4.8445,4.826,4.8352,50500.0
2014-12-22 11:00:00,5.26,5.27,5.23,5.25,96000.0,4.8445,4.8537,4.8168,4.8352,96000.0
2014-12-22 11:30:00,5.26,5.27,5.24,5.24,211500.0,4.8445,4.8537,4.826,4.826,211500.0
2014-12-22 12:00:00,5.24,5.25,5.24,5.24,64500.0,4.826,4.8352,4.826,4.826,64500.0
2014-12-22 12:30:00,5.24,5.25,5.24,5.24,62000.0,4.826,4.8352,4.826,4.826,62000.0
2014-12-22 13:00:00,5.24,5.25,5.24,5.25,61000.0,4.826,4.8352,4.826,4.8352,61000.0
2014-12-22 13:30:00,5.25,5.26,5.25,5.25,38500.0,4.8352,4.8445,4.8352,4.8352,38500.0
2014-12-22 14:00:00,5.25,5.26,5.24,5.26,161500.0,4.8352,4.8445,4.826,4.8445,161500.0
2014-12-22 14:30:00,5.25,5.29,5.25,5.29,70500.0,4.8352,4.8721,4.8352,4.8721,70500.0
2014-12-22 15:00:00,5.29,5.3,5.28,5.29,92000.0,4.8721,4.8813,4.8629,4.8721,92000.0
2014-12-22 15:30:00,5.29,5.3,5.28,5.3,215000.0,4.8721,4.8813,4.8629,4.8813,215000.0
2014-12-23 09:30:00,5.34,5.36,5.32,5.35,46500.0,4.9181,4.9366,4.8997,4.9273,46500.0
2014-12-23 10:00:00,5.34,5.38,5.34,5.38,49000.0,4.9181,4.955,4.9181,4.955,49000.0
2014-12-23 10:30:00,5.38,5.38,5.35,5.36,66500.0,4.955,4.955,4.9273,4.9366,66500.0
2014-12-23 11:00:00,5.38,5.39,5.37,5.38,28000.0,4.955,4.9642,4.9458,4.955,28000.0
2014-12-23 11:30:00,5.38,5.4,5.38,5.4,41500.0,4.955,4.9734,4.955,4.9734,41500.0
2014-12-23 12:00:00,5.4,5.4,5.38,5.38,41500.0,4.9734,4.9734,4.955,4.955,41500.0
2014-12-23 12:30:00,5.38,5.39,5.37,5.39,28000.0,4.955,4.9642,4.9458,4.9642,28000.0
2014-12-23 13:00:00,5.39,5.4,5.38,5.39,16000.0,4.9642,4.9734,4.955,4.9642,16000.0
2014-12-23 13:30:00,5.39,5.39,5.37,5.38,48000.0,4.9642,4.9642,4.9458,4.955,48000.0
2014-12-23 14:00:00,5.38,5.39,5.37,5.37,22000.0,4.955,4.9642,4.9458,4.9458,22000.0
2014-12-23 14:30:00,5.36,5.38,5.36,5.37,25000.0,4.9366,4.955,4.9366,4.9458,25000.0
2014-12-23 15:00:00,5.37,5.38,5.36,5.36,38500.0,4.9458,4.955,4.9366,4.9366,38500.0
2014-12-23 15:30:00,5.36,5.38,5.35,5.37,142500.0,4.9366,4.955,4.9273,4.9458,142500.0
2014-12-24 09:30:00,5.37,5.38,5.31,5.33,68000.0,4.9458,4.955,4.8905,4.9089,68000.0
2014-12-24 10:00:00,5.33,5.36,5.32,5.36,86500.0,4.9089,4.9366,4.8997,4.9366,86500.0
2014-12-24 10:30:00,5.36,5.36,5.35,5.35,45000.0,4.9366,4.9366,4.9273,4.9273,45000.0
2014-12-24 11:00:00,5.35,5.36,5.34,5.36,41500.0,4.9273,4.9366,4.9181,4.9366,41500.0
2014-12-24 11:30:00,5.36,5.37,5.35,5.37,41500.0,4.9366,4.9458,4.9273,4.9458,41500.0
2014-12-24 12:00:00,5.37,5.38,5.36,5.37,65000.0,4.9458,4.955,4.9366,4.9458,65000.0
2014-12-24 12:30:00,5.37,5.38,5.36,5.37,116000.0,4.9458,4.955,4.9366,4.9458,116000.0
2014-12-26 09:30:00,5.4,5.4,5.38,5.39,24000.0,4.9734,4.9734,4.955,4.9642,24000.0
2014-12-26 10:00:00,5.39,5.4,5.38,5.4,30500.0,4.9642,4.9734,4.955,4.9734,30500.0
2014-12-26 10:30:00,5.4,5.41,5.39,5.4,36000.0,4.9734,4.9826,4.9642,4.9734,36000.0
2014-12-26 11:00:00,5.4,5.42,5.4,5.4,20500.0,4.9734,4.9918,4.9734,4.9734,20500.0
2014-12-26 11:30:00,5.41,5.41,5.4,5.41,24000.0,4.9826,4.9826,4.9734,4.9826,24000.0
2014-12-26 12:00:00,5.41,5.41,5.4,5.41,16500.0,4.9826,4.9826,4.9734,4.9826,16500.0
2014-12-26 12:30:00,5.4,5.4,5.39,5.4,7000.0,4.9734,4.9734,4.9642,4.9734,7000.0
2014-12-26 13:00:00,5.4,5.4,5.39,5.39,14500.0,4.9734,4.9734,4.9642,4.9642,14500.0
2014-12-26 13:30:00,5.39,5.41,5.39,5.41,44000.0,4.9642,4.9826,4.9642,4.9826,44000.0
2014-12-26 14:00:00,5.41,5.41,5.4,5.4,36500.0,4.9826,4.9826,4.9734,4.9734,36500.0
2014-12-26 14:30:00,5.4,5.4,5.39,5.39,22500.0,4.9734,4.9734,4.9642,4.9642,22500.0
2014-12-26 15:00:00,5.39,5.4,5.39,5.4,29000.0,4.9642,4.9734,4.9642,4.9734,29000.0
2014-12-26 15:30:00,5.4,5.4,5.37,5.38,42500.0,4.9734,4.9734,4.9458,4.955,42500.0
2014-12-29 09:30:00,5.36,5.41,5.36,5.4,57000.0,4.9366,4.9826,4.9366,4.9734,57000.0
2014-12-29 10:00:00,5.4,5.43,5.39,5.4,30500.0,4.9734,5.001,4.9642,4.9734,30500.0
2014-12-29 10:30:00,5.41,5.43,5.4,5.42,47000.0,4.9826,5.001,4.9734,4.9918,47000.0
2014-12-29 11:00:00,5.42,5.43,5.41,5.42,72500.0,4.9918,5.001,4.9826,4.9918,72500.0
2014-12-29 11:30:00,5.42,5.42,5.41,5.42,39000.0,4.9918,4.9918,4.9826,4.9918,39000.0
2014-12-29 12:00:00,5.42,5.43,5.42,5.42,27500.0,4.9918,5.001,4.9918,4.9918,27500.0
2014-12-29 12:30:00,5.42,5.44,5.42,5.44,75500.0,4.9918,5.0102,4.9918,5.0102,75500.0
2014-12-29 13:00:00,5.44,5.44,5.43,5.43,37500.0,5.0102,5.0102,5.001,5.001,37500.0
2014-12-29 13:30:00,5.43,5.43,5.42,5.42,37500.0,5.001,5.001,4.9918,4.9918,37500.0
2014-12-29 14:00:00,5.42,5.42,5.41,5.42,36500.0,4.9918,4.9918,4.9826,4.9918,36500.0
2014-12-29 14:30:00,5.42,5.43,5.42,5.42,50500.0,4.9918,5.001,4.9918,4.9918,50500.0
2014-12-29 15:00:00,5.42,5.44,5.42,5.42,103500.0,4.9918,5.0102,4.9918,4.9918,103500.0
2014-12-29 15:30:00,5.42,5.42,5.39,5.4,316000.0,4.9918,4.9918,4.9642,4.9734,316000.0
2014-12-30 09:30:00,5.39,5.44,5.35,5.35,130000.0,4.9642,5.0102,4.9273,4.9273,130000.0
2014-12-30 10:00:00,5.38,5.4,5.37,5.39,25000.0,4.955,4.9734,4.9458,4.9642,25000.0
2014-12-30 10:30:00,5.38,5.41,5.37,5.4,28000.0,4.955,4.9826,4.9458,4.9734,28000.0
2014-12-30 11:00:00,5.39,5.39,5.37,5.38,29500.0,4.9642,4.9642,4.9458,4.955,29500.0
2014-12-30 11:30:00,5.38,5.41,5.38,5.41,28500.0,4.955,4.9826,4.955,4.9826,28500.0
2014-12-30 12:00:00,5.41,5.43,5.41,5.43,30500.0,4.9826,5.001,4.9826,5.001,30500.0
2014-12-30 12:30:00,5.43,5.43,5.41,5.42,26500.0,5.001,5.001,4.9826,4.9918,26500.0
2014-12-30 13:00:00,5.42,5.43,5.42,5.43,30500.0,4.9918,5.001,4.9918,5.001,30500.0
2014-12-30 13:30:00,5.42,5.42,5.4,5.41,44000.0,4.9918,4.9918,4.9734,4.9826,44000.0
2014-12-30 14:00:00,5.4,5.42,5.4,5.41,34000.0,4.9734,4.9918,4.9734,4.9826,34000.0
2014-12-30 14:30:00,5.41,5.43,5.41,5.42,60000.0,4.9826,5.001,4.9826,4.9918,60000.0
2014-12-30 15:00:00,5.42,5.42,5.41,5.42,55500.0,4.9918,4.9918,4.9826,4.9918,55500.0
2014-12-30 15:30:00,5.42,5.42,5.41,5.41,95500.0,4.9918,4.9918,4.9826,4.9826,95500.0
2014-12-31 09:30:00,5.43,5.43,5.39,5.41,30500.0,5.001,5.001,4.9642,4.9826,30500.0
2014-12-31 10:00:00,5.41,5.43,5.4,5.43,53000.0,4.9826,5.001,4.9734,5.001,53000.0
2014-12-31 10:30:00,5.42,5.45,5.42,5.44,56000.0,4.9918,5.0194,4.9918,5.0102,56000.0
2014-12-31 11:00:00,5.44,5.44,5.42,5.44,28500.0,5.0102,5.0102,4.9918,5.0102,28500.0
2014-12-31 11:30:00,5.44,5.45,5.44,5.45,16500.0,5.0102,5.0194,5.0102,5.0194,16500.0
2014-12-31 12:00:00,5.45,5.45,5.43,5.44,31000.0,5.0194,5.0194,5.001,5.0102,31000.0
2014-12-31 12:30:00,5.44,5.44,5.43,5.44,20500.0,5.0102,5.0102,5.001,5.0102,20500.0
2014-12-31 13:00:00,5.43,5.43,5.42,5.43,40500.0,5.001,5.001,4.9918,5.001,40500.0
2014-12-31 13:30:00,5.43,5.44,5.42,5.43,25000.0,5.001,5.0102,4.9918,5.001,25000.0
2014-12-31 14:00:00,5.42,5.42,5.4,5.41,39000.0,4.9918,4.9918,4.9734,4.9826,39000.0
2014-12-31 14:30:00,5.41,5.41,5.39,5.4,37500.0,4.9826,4.9826,4.9642,4.9734,37500.0
2014-12-31 15:00:00,5.39,5.41,5.38,5.38,49500.0,4.9642,4.9826,4.955,4.955,49500.0
2014-12-31 15:30:00,5.39,5.39,5.34,5.34,183000.0,4.9642,4.9642,4.9181,4.9181,183000.0
2015-01-02 09:30:00,5.35,5.4,5.28,5.39,53000.0,4.9273,4.9734,4.8629,4.9642,53000.0
2015-01-02 10:00:00,5.39,5.4,5.37,5.37,47500.0,4.9642,4.9734,4.9458,4.9458,47500.0
2015-01-02 10:30:00,5.37,5.37,5.31,5.33,37000.0,4.9458,4.9458,4.8905,4.9089,37000.0
2015-01-02 11:00:00,5.31,5.32,5.3,5.32,29500.0,4.8905,4.8997,4.8813,4.8997,29500.0
2015-01-02 11:30:00,5.32,5.32,5.29,5.3,38000.0,4.8997,4.8997,4.8721,4.8813,38000.0
2015-01-02 12:00:00,5.3,5.31,5.28,5.3,19500.0,4.8813,4.8905,4.8629,4.8813,19500.0
2015-01-02 12:30:00,5.3,5.31,5.28,5.28,21000.0,4.8813,4.8905,4.8629,4.8629,21000.0
2015-01-02 13:00:00,5.28,5.29,5.27,5.29,17000.0,4.8629,4.8721,4.8537,4.8721,17000.0
2015-01-02 13:30:00,5.29,5.3,5.27,5.29,25000.0,4.8721,4.8813,4.8537,4.8721,25000.0
2015-01-02 14:00:00,5.29,5.3,5.28,5.3,27500.0,4.8721,4.8813,4.8629,4.8813,27500.0
2015-01-02 14:30:00,5.3,5.33,5.29,5.32,27000.0,4.8813,4.9089,4.8721,4.8997,27000.0
2015-01-02 15:00:00,5.33,5.34,5.31,5.34,54000.0,4.9089,4.9181,4.8905,4.9181,54000.0
2015-01-02 15:30:00,5.34,5.35,5.33,5.34,186500.0,4.9181,4.9273,4.9089,4.9181,186500.0
2015-01-05 09:30:00,5.29,5.29,5.24,5.25,70500.0,4.8721,4.8721,4.826,4.8352,70500.0
2015-01-05 10:00:00,5.25,5.27,5.23,5.27,57500.0,4.8352,4.8537,4.8168,4.8537,57500.0
2015-01-05 10:30:00,5.27,5.28,5.25,5.26,51000.0,4.8537,4.8629,4.8352,4.8445,51000.0
2015-01-05 11:00:00,5.24,5.27,5.23,5.24,73000.0,4.826,4.8537,4.8168,4.826,73000.0
2015-01-05 11:30:00,5.24,5.26,5.23,5.24,58500.0,4.826,4.8445,4.8168,4.826,58500.0
2015-01-05 12:00:00,5.25,5.25,5.2,5.2,58000.0,4.8352,4.8352,4.7892,4.7892,58000.0
2015-01-05 12:30:00,5.19,5.2,5.17,5.18,111500.0,4.78,4.7892,4.7616,4.7708,111500.0
2015-01-05 13:00:00,5.18,5.18,5.14,5.15,98500.0,4.7708,4.7708,4.7339,4.7431,98500.0
2015-01-05 13:30:00,5.14,5.16,5.14,5.16,93500.0,4.7339,4.7524,4.7339,4.7524,93500.0
2015-01-05 14:00:00,5.15,5.16,5.13,5.14,80500.0,4.7431,4.7524,4.7247,4.7339,80500.0
2015-01-05 14:30:00,5.13,5.14,5.11,5.13,155500.0,4.7247,4.7339,4.7063,4.7247,155500.0
2015-01-05 15:00:00,5.13,5.16,5.12,5.15,142000.0,4.7247,4.7524,4.7155,4.7431,142000.0
2015-01-05 15:30:00,5.15,5.15,5.11,5.11,484000.0,4.7431,4.7431,4.7063,4.7063,484000.0
2015-01-06 09:30:00,5.13,5.19,5.07,5.08,88000.0,4.7247,4.78,4.6695,4.6787,88000.0
2015-01-06 10:00:00,5.07,5.11,5.07,5.1,113500.0,4.6695,4.7063,4.6695,4.6971,113500.0
2015-01-06 10:30:00,5.1,5.11,5.09,5.09,35000.0,4.6971,4.7063,4.6879,4.6879,35000.0
2015-01-06 11:00:00,5.08,5.1,5.06,5.07,71500.0,4.6787,4.6971,4.6603,4.6695,71500.0
2015-01-06 11:30:00,5.07,5.08,5.02,5.02,66000.0,4.6695,4.6787,4.6234,4.6234,66000.0
2015-01-06 12:00:00,5.01,5.02,4.99,5.02,62500.0,4.6142,4.6234,4.5958,4.6234,62500.0
2015-01-06 12:30:00,5.02,5.05,5.02,5.04,32000.0,4.6234,4.651,4.6234,4.6418,32000.0
2015-01-06 13:00:00,5.05,5.05,5.01,5.03,58000.0,4.651,4.651,4.6142,4.6326,58000.0
2015-01-06 13:30:00,5.03,5.03,5.01,5.03,53500.0,4.6326,4.6326,4.6142,4.6326,53500.0
2015-01-06 14:00:00,5.04,5.05,5.01,5.03,64000.0,4.6418,4.651,4.6142,4.6326,64000.0
2015-01-06 14:30:00,5.03,5.08,5.03,5.06,71000.0,4.6326,4.6787,4.6326,4.6603,71000.0
2015-01-06 15:00:00,5.06,5.08,5.05,5.07,85000.0,4.6603,4.6787,4.651,4.6695,85000.0
2015-01-06 15:30:00,5.07,5.08,5.04,5.06,294000.0,4.6695,4.6787,4.6418,4.6603,294000.0
2015-01-07 09:30:00,5.08,5.12,5.03,5.05,87500.0,4.6787,4.7155,4.6326,4.651,87500.0
2015-01-07 10:00:00,5.07,5.08,5.04,5.06,29000.0,4.6695,4.6787,4.6418,4.6603,29000.0
2015-01-07 10:30:00,5.06,5.09,5.06,5.07,35500.0,4.6603,4.6879,4.6603,4.6695,35500.0
2015-01-07 11:00:00,5.07,5.08,5.04,5.05,41000.0,4.6695,4.6787,4.6418,4.651,41000.0
2015-01-07 11:30:00,5.05,5.06,5.04,5.06,60500.0,4.651,4.6603,4.6418,4.6603,60500.0
2015-01-07 12:00:00,5.06,5.08,5.06,5.08,33000.0,4.6603,4.6787,4.6603,4.6787,33000.0
2015-01-07 12:30:00,5.08,5.09,5.07,5.08,26500.0,4.6787,4.6879,4.6695,4.6787,26500.0
2015-01-07 13:00:00,5.08,5.09,5.07,5.07,25500.0,4.6787,4.6879,4.6695,4.6695,25500.0
2015-01-07 13:30:00,5.07,5.08,5.06,5.06,42500.0,4.6695,4.6787,4.6603,4.6603,42500.0
2015-01-07 14:00:00,5.06,5.07,5.05,5.06,32000.0,4.6603,4.6695,4.651,4.6603,32000.0
2015-01-07 14:30:00,5.06,5.09,5.05,5.05,70500.0,4.6603,4.6879,4.651,4.651,70500.0
2015-01-07 15:00:00,5.05,5.08,5.05,5.07,71000.0,4.651,4.6787,4.651,4.6695,71000.0
2015-01-07 15:30:00,5.07,5.07,5.06,5.07,124500.0,4.6695,4.6695,4.6603,4.6695,124500.0
2015-01-08 09:30:00,5.11,5.13,5.09,5.13,46000.0,4.7063,4.7247,4.6879,4.7247,46000.0
2015-01-08 10:00:00,5.13,5.14,5.12,5.12,31000.0,4.7247,4.7339,4.7155,4.7155,31000.0
2015-01-08 10:30:00,5.13,5.17,5.13,5.16,82000.0,4.7247,4.7616,4.7247,4.7524,82000.0
2015-01-08 11:00:00,5.16,5.16,5.14,5.14,33500.0,4.7524,4.7524,4.7339,4.7339,33500.0
2015-01-08 11:30:00,5.14,5.16,5.14,5.14,33000.0,4.7339,4.7524,4.7339,4.7339,33000.0
2015-01-08 12:00:00,5.14,5.15,5.12,5.14,16500.0,4.7339,4.7431,4.7155,4.7339,16500.0
2015-01-08 12:30:00,5.14,5.14,5.12,5.12,19000.0,4.7339,4.7339,4.7155,4.7155,19000.0
2015-01-08 13:00:00,5.12,5.13,5.11,5.12,19000.0,4.7155,4.7247,4.7063,4.7155,19000.0
2015-01-08 13:30:00,5.12,5.14,5.11,5.11,26500.0,4.7155,4.7339,4.7063,4.7063,26500.0
2015-01-08 14:00:00,5.11,5.15,5.11,5.13,35000.0,4.7063,4.7431,4.7063,4.7247,35000.0
2015-01-08 14:30:00,5.13,5.13,5.11,5.12,27000.0,4.7247,4.7247,4.7063,4.7155,27000.0
2015-01-08 15:00:00,5.12,5.15,5.12,5.15,46500.0,4.7155,4.7431,4.7155,4.7431,46500.0
2015-01-08 15:30:00,5.15,5.15,5.09,5.1,421500.0,4.7431,4.7431,4.6879,4.6971,421500.0
2015-01-09 09:30:00,5.12,5.16,5.06,5.11,53500.0,4.7155,4.7524,4.6603,4.7063,53500.0
2015-01-09 10:00:00,5.12,5.14,5.1,5.1,42000.0,4.7155,4.7339,4.6971,4.6971,42000.0
2015-01-09 10:30:00,5.1,5.11,5.1,5.11,33500.0,4.6971,4.7063,4.6971,4.7063,33500.0
2015-01-09 11:00:00,5.1,5.1,5.06,5.08,42000.0,4.6971,4.6971,4.6603,4.6787,42000.0
2015-01-09 11:30:00,5.09,5.1,5.08,5.09,42500.0,4.6879,4.6971,4.6787,4.6879,42500.0
2015-01-09 12:00:00,5.1,5.1,5.08,5.09,12500.0,4.6971,4.6971,4.6787,4.6879,12500.0
2015-01-09 12:30:00,5.09,5.1,5.09,5.09,22000.0,4.6879,4.6971,4.6879,4.6879,22000.0
2015-01-09 13:00:00,5.09,5.11,5.08,5.08,16000.0,4.6879,4.7063,4.6787,4.6787,16000.0
2015-01-09 13:30:00,5.09,5.1,5.08,5.09,17000.0,4.6879,4.6971,4.6787,4.6879,17000.0
2015-01-09 14:00:00,5.09,5.09,5.08,5.08,14500.0,4.6879,4.6879,4.6787,4.6787,14500.0
2015-01-09 14:30:00,5.09,5.1,5.08,5.09,23000.0,4.6879,4.6971,4.6787,4.6879,23000.0
2015-01-09 15:00:00,5.09,5.1,5.09,5.09,34000.0,4.6879,4.6971,4.6879,4.6879,34000.0
2015-01-09 15:30:00,5.09,5.09,5.02,5.02,538500.0,4.6879,4.6879,4.6234,4.6234,538500.0
2015-01-12 09:30:00,5.02,5.03,4.97,5.0,138500.0,4.6234,4.6326,4.5774,4.605,138500.0
2015-01-12 10:00:00,4.99,5.01,4.97,4.99,151000.0,4.5958,4.6142,4.5774,4.5958,151000.0
2015-01-12 10:30:00,5.0,5.02,5.0,5.02,111500.0,4.605,4.6234,4.605,4.6234,111500.0
2015-01-12 11:00:00,5.02,5.03,5.01,5.01,47000.0,4.6234,4.6326,4.6142,4.6142,47000.0
2015-01-12 11:30:00,5.02,5.02,5.01,5.01,53000.0,4.6234,4.6234,4.6142,4.6142,53000.0
2015-01-12 12:00:00,5.02,5.02,5.0,5.01,83000.0,4.6234,4.6234,4.605,4.6142,83000.0
2015-01-12 12:30:00,5.01,5.01,5.0,5.0,47000.0,4.6142,4.6142,4.605,4.605,47000.0
2015-01-12 13:00:00,5.0,5.01,4.99,5.0,49000.0,4.605,4.6142,4.5958,4.605,49000.0
2015-01-12 13:30:00,5.0,5.01,5.0,5.01,48000.0,4.605,4.6142,4.605,4.6142,48000.0
2015-01-12 14:00:00,5.01,5.02,5.0,5.0,39500.0,4.6142,4.6234,4.605,4.605,39500.0
2015-01-12 14:30:00,5.0,5.01,5.0,5.0,55000.0,4.605,4.6142,4.605,4.605,55000.0
2015-01-12 15:00:00,5.0,5.01,5.0,5.01,132500.0,4.605,4.6142,4.605,4.6142,132500.0
2015-01-12 15:30:00,5.01,5.02,4.99,5.0,333500.0,4.6142,4.6234,4.5958,4.605,333500.0
2015-01-13 09:30:00,5.04,5.14,5.04,5.11,118000.0,4.6418,4.7339,4.6418,4.7063,118000.0
2015-01-13 10:00:00,5.11,5.13,5.11,5.11,109000.0,4.7063,4.7247,4.7063,4.7063,109000.0
2015-01-13 10:30:00,5.11,5.12,5.08,5.09,113000.0,4.7063,4.7155,4.6787,4.6879,113000.0
2015-01-13 11:00:00,5.09,5.11,5.07,5.08,80000.0,4.6879,4.7063,4.6695,4.6787,80000.0
2015-01-13 11:30:00,5.08,5.08,5.04,5.06,53000.0,4.6787,4.6787,4.6418,4.6603,53000.0
2015-01-13 12:00:00,5.06,5.06,5.01,5.03,69500.0,4.6603,4.6603,4.6142,4.6326,69500.0
2015-01-13 12:30:00,5.02,5.04,5.02,5.04,68500.0,4.6234,4.6418,4.6234,4.6418,68500.0
2015-01-13 13:00:00,5.04,5.05,5.02,5.02,44000.0,4.6418,4.651,4.6234,4.6234,44000.0
2015-01-13 13:30:00,5.02,5.02,4.97,4.99,70500.0,4.6234,4.6234,4.5774,4.5958,70500.0
2015-01-13 14:00:00,5.0,5.01,4.97,5.01,113000.0,4.605,4.6142,4.5774,4.6142,113000.0
2015-01-13 14:30:00,5.01,5.02,4.98,4.99,74000.0,4.6142,4.6234,4.5866,4.5958,74000.0
2015-01-13 15:00:00,5.0,5.01,4.99,5.0,142500.0,4.605,4.6142,4.5958,4.605,142500.0
2015-01-13 15:30:00,5.0,5.04,5.0,5.03,411000.0,4.605,4.6418,4.605,4.6326,411000.0
2015-01-14 09:30:00,4.96,5.01,4.96,5.01,200000.0,4.5682,4.6142,4.5682,4.6142,200000.0
2015-01-14 10:00:00,5.01,5.03,5.01,5.02,31500.0,4.6142,4.6326,4.6142,4.6234,31500.0
2015-01-14 10:30:00,5.01,5.02,5.0,5.02,28500.0,4.6142,4.6234,4.605,4.6234,28500.0
2015-01-14 11:00:00,5.02,5.02,4.99,5.0,39000.0,4.6234,4.6234,4.5958,4.605,39000.0
2015-01-14 11:30:00,5.0,5.01,4.99,5.0,95000.0,4.605,4.6142,4.5958,4.605,95000.0
2015-01-14 12:00:00,5.0,5.0,4.97,4.98,87500.0,4.605,4.605,4.5774,4.5866,87500.0
2015-01-14 12:30:00,4.98,4.99,4.97,4.97,104500.0,4.5866,4.5958,4.5774,4.5774,104500.0
2015-01-14 13:00:00,4.97,4.97,4.95,4.95,80500.0,4.5774,4.5774,4.5589,4.5589,80500.0
2015-01-14 13:30:00,4.95,4.95,4.92,4.92,134500.0,4.5589,4.5589,4.5313,4.5313,134500.0
2015-01-14 14:00:00,4.93,4.96,4.93,4.96,149000.0,4.5405,4.5682,4.5405,4.5682,149000.0
2015-01-14 14:30:00,4.96,4.96,4.95,4.95,199000.0,4.5682,4.5682,4.5589,4.5589,199000.0
2015-01-14 15:00:00,4.95,4.99,4.95,4.98,171000.0,4.5589,4.5958,4.5589,4.5866,171000.0
2015-01-14 15:30:00,4.98,4.98,4.94,4.94,359500.0,4.5866,4.5866,4.5497,4.5497,359500.0
2015-01-15 09:30:00,4.97,4.97,4.92,4.94,121000.0,4.5774,4.5774,4.5313,4.5497,121000.0
2015-01-15 10:00:00,4.94,4.94,4.9,4.94,131500.0,4.5497,4.5497,4.5129,4.5497,131500.0
2015-01-15 10:30:00,4.94,4.94,4.91,4.93,124500.0,4.5497,4.5497,4.5221,4.5405,124500.0
2015-01-15 11:00:00,4.93,4.94,4.91,4.91,75000.0,4.5405,4.5497,4.5221,4.5221,75000.0
2015-01-15 11:30:00,4.91,4.92,4.89,4.9,154000.0,4.5221,4.5313,4.5037,4.5129,154000.0
2015-01-15 12:00:00,4.9,4.91,4.88,4.89,99500.0,4.5129,4.5221,4.4945,4.5037,99500.0
2015-01-15 12:30:00,4.9,4.9,4.85,4.86,185000.0,4.5129,4.5129,4.4668,4.4761,185000.0
2015-01-15 13:00:00,4.86,4.88,4.85,4.87,145000.0,4.4761,4.4945,4.4668,4.4853,145000.0
2015-01-15 13:30:00,4.87,4.88,4.86,4.88,58000.0,4.4853,4.4945,4.4761,4.4945,58000.0
2015-01-15 14:00:00,4.88,4.9,4.87,4.88,83000.0,4.4945,4.5129,4.4853,4.4945,83000.0
2015-01-15 14:30:00,4.88,4.9,4.87,4.87,223500.0,4.4945,4.5129,4.4853,4.4853,223500.0
2015-01-15 15:00:00,4.87,4.88,4.86,4.86,231000.0,4.4853,4.4945,4.4761,4.4761,231000.0
2015-01-15 15:30:00,4.86,4.87,4.84,4.85,345000.0,4.4761,4.4853,4.4576,4.4668,345000.0
2015-01-16 09:30:00,4.83,4.87,4.83,4.84,162500.0,4.4484,4.4853,4.4484,4.4576,162500.0
2015-01-16 10:00:00,4.85,4.86,4.79,4.83,147000.0,4.4668,4.4761,4.4116,4.4484,147000.0
2015-01-16 10:30:00,4.83,4.85,4.83,4.83,120500.0,4.4484,4.4668,4.4484,4.4484,120500.0
2015-01-16 11:00:00,4.85,4.86,4.83,4.85,132500.0,4.4668,4.4761,4.4484,4.4668,132500.0
2015-01-16 11:30:00,4.85,4.86,4.84,4.84,57000.0,4.4668,4.4761,4.4576,4.4576,57000.0
2015-01-16 12:00:00,4.85,4.85,4.84,4.84,44000.0,4.4668,4.4668,4.4576,4.4576,44000.0
2015-01-16 12:30:00,4.84,4.85,4.84,4.84,192000.0,4.4576,4.4668,4.4576,4.4576,192000.0
2015-01-16 13:00:00,4.85,4.85,4.83,4.84,97000.0,4.4668,4.4668,4.4484,4.4576,97000.0
2015-01-16 13:30:00,4.84,4.84,4.82,4.83,111500.0,4.4576,4.4576,4.4392,4.4484,111500.0
2015-01-16 14:00:00,4.83,4.84,4.82,4.84,160500.0,4.4484,4.4576,4.4392,4.4576,160500.0
2015-01-16 14:30:00,4.84,4.84,4.83,4.84,160500.0,4.4576,4.4576,4.4484,4.4576,160500.0
2015-01-16 15:00:00,4.84,4.86,4.83,4.85,204500.0,4.4576,4.4761,4.4484,4.4668,204500.0
2015-01-16 15:30:00,4.85,4.86,4.84,4.84,659000.0,4.4668,4.4761,4.4576,4.4576,659000.0
2015-01-20 09:30:00,4.85,4.87,4.79,4.81,121500.0,4.4668,4.4853,4.4116,4.43,121500.0
2015-01-20 10:00:00,4.82,4.83,4.8,4.82,106000.0,4.4392,4.4484,4.4208,4.4392,106000.0
2015-01-20 10:30:00,4.83,4.83,4.8,4.81,107000.0,4.4484,4.4484,4.4208,4.43,107000.0
2015-01-20 11:00:00,4.8,4.81,4.78,4.79,111000.0,4.4208,4.43,4.4024,4.4116,111000.0
2015-01-20 11:30:00,4.8,4.81,4.79,4.8,120500.0,4.4208,4.43,4.4116,4.4208,120500.0
2015-01-20 12:00:00,4.8,4.8,4.78,4.8,201500.0,4.4208,4.4208,4.4024,4.4208,201500.0
2015-01-20 12:30:00,4.8,4.8,4.79,4.8,129000.0,4.4208,4.4208,4.4116,4.4208,129000.0
2015-01-20 13:00:00,4.8,4.8,4.79,4.8,86000.0,4.4208,4.4208,4.4116,4.4208,86000.0
2015-01-20 13:30:00,4.8,4.8,4.79,4.79,97500.0,4.4208,4.4208,4.4116,4.4116,97500.0
2015-01-20 14:00:00,4.8,4.8,4.78,4.79,141500.0,4.4208,4.4208,4.4024,4.4116,141500.0
2015-01-20 14:30:00,4.79,4.81,4.79,4.8,255500.0,4.4116,4.43,4.4116,4.4208,255500.0
2015-01-20 15:00:00,4.81,4.81,4.79,4.8,216000.0,4.43,4.43,4.4116,4.4208,216000.0
2015-01-20 15:30:00,4.8,4.81,4.79,4.8,392000.0,4.4208,4.43,4.4116,4.4208,392000.0
2015-01-21 09:30:00,4.8,4.83,4.75,4.82,179000.0,4.4208,4.4484,4.3747,4.4392,179000.0
2015-01-21 10:00:00,4.82,4.83,4.8,4.82,271500.0,4.4392,4.4484,4.4208,4.4392,271500.0
2015-01-21 10:30:00,4.82,4.85,4.82,4.84,322500.0,4.4392,4.4668,4.4392,4.4576,322500.0
2015-01-21 11:00:00,4.85,4.85,4.83,4.84,140500.0,4.4668,4.4668,4.4484,4.4576,140500.0
2015-01-21 11:30:00,4.84,4.85,4.83,4.84,110500.0,4.4576,4.4668,4.4484,4.4576,110500.0
2015-01-21 12:00:00,4.84,4.85,4.83,4.84,139000.0,4.4576,4.4668,4.4484,4.4576,139000.0
2015-01-21 12:30:00,4.84,4.84,4.83,4.84,91000.0,4.4576,4.4576,4.4484,4.4576,91000.0
2015-01-21 13:00:00,4.84,4.84,4.81,4.82,69500.0,4.4576,4.4576,4.43,4.4392,69500.0
2015-01-21 13:30:00,4.82,4.84,4.82,4.82,96000.0,4.4392,4.4576,4.4392,4.4392,96000.0
2015-01-21 14:00:00,4.82,4.82,4.8,4.81,172000.0,4.4392,4.4392,4.4208,4.43,172000.0
2015-01-21 14:30:00,4.81,4.83,4.8,4.82,145500.0,4.43,4.4484,4.4208,4.4392,145500.0
2015-01-21 15:00:00,4.82,4.82,4.81,4.81,157500.0,4.4392,4.4392,4.43,4.43,157500.0
2015-01-21 15:30:00,4.81,4.83,4.81,4.82,378500.0,4.43,4.4484,4.43,4.4392,378500.0
2015-01-22 09:30:00,4.88,4.92,4.85,4.91,382000.0,4.4945,4.5313,4.4668,4.5221,382000.0
2015-01-22 10:00:00,4.92,4.93,4.89,4.89,380000.0,4.5313,4.5405,4.5037,4.5037,380000.0
2015-01-22 10:30:00,4.89,4.9,4.89,4.9,261500.0,4.5037,4.5129,4.5037,4.5129,261500.0
2015-01-22 11:00:00,4.9,4.9,4.88,4.89,318500.0,4.5129,4.5129,4.4945,4.5037,318500.0
2015-01-22 11:30:00,4.89,4.91,4.89,4.9,215500.0,4.5037,4.5221,4.5037,4.5129,215500.0
2015-01-22 12:00:00,4.9,4.9,4.88,4.89,140500.0,4.5129,4.5129,4.4945,4.5037,140500.0
2015-01-22 12:30:00,4.89,4.9,4.88,4.89,199500.0,4.5037,4.5129,4.4945,4.5037,199500.0
2015-01-22 13:00:00,4.89,4.9,4.88,4.88,152000.0,4.5037,4.5129,4.4945,4.4945,152000.0
2015-01-22 13:30:00,4.89,4.89,4.88,4.89,191500.0,4.5037,4.5037,4.4945,4.5037,191500.0
2015-01-22 14:00:00,4.88,4.9,4.88,4.89,402500.0,4.4945,4.5129,4.4945,4.5037,402500.0
2015-01-22 14:30:00,4.89,4.9,4.88,4.89,323500.0,4.5037,4.5129,4.4945,4.5037,323500.0
2015-01-22 15:00:00,4.89,4.9,4.89,4.89,309500.0,4.5037,4.5129,4.5037,4.5037,309500.0
2015-01-22 15:30:00,4.89,4.9,4.89,4.9,700500.0,4.5037,4.5129,4.5037,4.5129,700500.0
2015-01-23 09:30:00,4.89,4.91,4.84,4.88,194000.0,4.5037,4.5221,4.4576,4.4945,194000.0
2015-01-23 10:00:00,4.88,4.9,4.86,4.88,128500.0,4.4945,4.5129,4.4761,4.4945,128500.0
2015-01-23 10:30:00,4.88,4.88,4.84,4.86,107500.0,4.4945,4.4945,4.4576,4.4761,107500.0
2015-01-23 11:00:00,4.86,4.92,4.86,4.92,219500.0,4.4761,4.5313,4.4761,4.5313,219500.0
2015-01-23 11:30:00,4.92,4.92,4.9,4.9,189500.0,4.5313,4.5313,4.5129,4.5129,189500.0
2015-01-23 12:00:00,4.9,4.91,4.9,4.9,130500.0,4.5129,4.5221,4.5129,4.5129,130500.0
2015-01-23 12:30:00,4.9,4.91,4.9,4.9,92500.0,4.5129,4.5221,4.5129,4.5129,92500.0
2015-01-23 13:00:00,4.9,4.91,4.9,4.91,83500.0,4.5129,4.5221,4.5129,4.5221,83500.0
2015-01-23 13:30:00,4.91,4.91,4.89,4.89,178500.0,4.5221,4.5221,4.5037,4.5037,178500.0
2015-01-23 14:00:00,4.89,4.89,4.88,4.88,149500.0,4.5037,4.5037,4.4945,4.4945,149500.0
2015-01-23 14:30:00,4.88,4.88,4.86,4.88,165500.0,4.4945,4.4945,4.4761,4.4945,165500.0
2015-01-23 15:00:00,4.88,4.89,4.88,4.89,229000.0,4.4945,4.5037,4.4945,4.5037,229000.0
2015-01-23 15:30:00,4.89,4.89,4.88,4.88,754000.0,4.5037,4.5037,4.4945,4.4945,754000.0
2015-01-26 09:30:00,4.87,4.9,4.84,4.86,129000.0,4.4853,4.5129,4.4576,4.4761,129000.0
2015-01-26 10:00:00,4.87,4.87,4.84,4.86,156000.0,4.4853,4.4853,4.4576,4.4761,156000.0
2015-01-26 10:30:00,4.86,4.88,4.85,4.87,151500.0,4.4761,4.4945,4.4668,4.4853,151500.0
2015-01-26 11:00:00,4.87,4.88,4.86,4.86,124500.0,4.4853,4.4945,4.4761,4.4761,124500.0
2015-01-26 11:30:00,4.87,4.87,4.86,4.87,144000.0,4.4853,4.4853,4.4761,4.4853,144000.0
2015-01-26 12:00:00,4.87,4.87,4.86,4.86,192000.0,4.4853,4.4853,4.4761,4.4761,192000.0
2015-01-26 12:30:00,4.87,4.89,4.86,4.88,434000.0,4.4853,4.5037,4.4761,4.4945,434000.0
2015-01-26 13:00:00,4.88,4.88,4.88,4.88,162500.0,4.4945,4.4945,4.4945,4.4945,162500.0
2015-01-26 13:30:00,4.88,4.88,4.87,4.88,137000.0,4.4945,4.4945,4.4853,4.4945,137000.0
2015-01-26 14:00:00,4.88,4.88,4.87,4.88,189500.0,4.4945,4.4945,4.4853,4.4945,189500.0
2015-01-26 14:30:00,4.88,4.9,4.87,4.89,276500.0,4.4945,4.5129,4.4853,4.5037,276500.0
2015-01-26 15:00:00,4.89,4.9,4.88,4.89,285500.0,4.5037,4.5129,4.4945,4.5037,285500.0
2015-01-26 15:30:00,4.89,4.89,4.87,4.89,621000.0,4.5037,4.5037,4.4853,4.5037,621000.0
2015-01-27 09:30:00,4.82,4.89,4.82,4.85,121500.0,4.4392,4.5037,4.4392,4.4668,121500.0
2015-01-27 10:00:00,4.85,4.86,4.82,4.83,181000.0,4.4668,4.4761,4.4392,4.4484,181000.0
2015-01-27 10:30:00,4.82,4.84,4.81,4.83,95000.0,4.4392,4.4576,4.43,4.4484,95000.0
2015-01-27 11:00:00,4.83,4.86,4.83,4.86,89500.0,4.4484,4.4761,4.4484,4.4761,89500.0
2015-01-27 11:30:00,4.86,4.86,4.85,4.86,153000.0,4.4761,4.4761,4.4668,4.4761,153000.0
2015-01-27 12:00:00,4.86,4.88,4.86,4.88,79500.0,4.4761,4.4945,4.4761,4.4945,79500.0
2015-01-27 12:30:00,4.89,4.89,4.87,4.87,114500.0,4.5037,4.5037,4.4853,4.4853,114500.0
2015-01-27 13:00:00,4.87,4.88,4.87,4.88,82000.0,4.4853,4.4945,4.4853,4.4945,82000.0
2015-01-27 13:30:00,4.88,4.88,4.86,4.88,107500.0,4.4945,4.4945,4.4761,4.4945,107500.0
2015-01-27 14:00:00,4.88,4.9,4.88,4.89,155500.0,4.4945,4.5129,4.4945,4.5037,155500.0
2015-01-27 14:30:00,4.89,4.89,4.87,4.87,165000.0,4.5037,4.5037,4.4853,4.4853,165000.0
2015-01-27 15:00:00,4.87,4.88,4.87,4.88,115500.0,4.4853,4.4945,4.4853,4.4945,115500.0
2015-01-27 15:30:00,4.88,4.89,4.87,4.88,375000.0,4.4945,4.5037,4.4853,4.4945,375000.0
2015-01-28 09:30:00,4.91,4.97,4.86,4.87,135000.0,4.5221,4.5774,4.4761,4.4853,135000.0
2015-01-28 10:00:00,4.87,4.88,4.82,4.83,146500.0,4.4853,4.4945,4.4392,4.4484,146500.0
2015-01-28 10:30:00,4.83,4.83,4.76,4.78,175000.0,4.4484,4.4484,4.384,4.4024,175000.0
2015-01-28 11:00:00,4.78,4.8,4.77,4.8,110500.0,4.4024,4.4208,4.3932,4.4208,110500.0
2015-01-28 11:30:00,4.8,4.81,4.79,4.8,88500.0,4.4208,4.43,4.4116,4.4208,88500.0
2015-01-28 12:00:00,4.8,4.81,4.8,4.8,156500.0,4.4208,4.43,4.4208,4.4208,156500.0
2015-01-28 12:30:00,4.8,4.84,4.8,4.83,50000.0,4.4208,4.4576,4.4208,4.4484,50000.0
2015-01-28 13:00:00,4.83,4.83,4.81,4.82,96500.0,4.4484,4.4484,4.43,4.4392,96500.0
2015-01-28 13:30:00,4.82,4.82,4.8,4.8,161500.0,4.4392,4.4392,4.4208,4.4208,161500.0
2015-01-28 14:00:00,4.8,4.82,4.79,4.8,166500.0,4.4208,4.4392,4.4116,4.4208,166500.0
2015-01-28 14:30:00,4.8,4.8,4.79,4.8,129500.0,4.4208,4.4208,4.4116,4.4208,129500.0
2015-01-28 15:00:00,4.8,4.8,4.78,4.79,180000.0,4.4208,4.4208,4.4024,4.4116,180000.0
2015-01-28 15:30:00,4.79,4.79,4.76,4.76,310000.0,4.4116,4.4116,4.384,4.384,310000.0
2015-01-29 09:30:00,4.65,4.88,4.65,4.77,257500.0,4.2826,4.4945,4.2826,4.3932,257500.0
2015-01-29 10:00:00,4.77,4.78,4.65,4.69,212000.0,4.3932,4.4024,4.2826,4.3195,212000.0
2015-01-29 10:30:00,4.7,4.7,4.64,4.68,132500.0,4.3287,4.3287,4.2734,4.3103,132500.0
2015-01-29 11:00:00,4.68,4.68,4.61,4.62,115000.0,4.3103,4.3103,4.2458,4.255,115000.0
2015-01-29 11:30:00,4.62,4.65,4.62,4.65,152500.0,4.255,4.2826,4.255,4.2826,152500.0
2015-01-29 12:00:00,4.65,4.72,4.64,4.7,506000.0,4.2826,4.3471,4.2734,4.3287,506000.0
2015-01-29 12:30:00,4.7,4.7,4.65,4.67,399500.0,4.3287,4.3287,4.2826,4.3011,399500.0
2015-01-29 13:00:00,4.67,4.69,4.65,4.69,393000.0,4.3011,4.3195,4.2826,4.3195,393000.0
2015-01-29 13:30:00,4.69,4.72,4.67,4.68,319500.0,4.3195,4.3471,4.3011,4.3103,319500.0
2015-01-29 14:00:00,4.68,4.71,4.68,4.7,244000.0,4.3103,4.3379,4.3103,4.3287,244000.0
2015-01-29 14:30:00,4.7,4.71,4.68,4.69,320000.0,4.3287,4.3379,4.3103,4.3195,320000.0
2015-01-29 15:00:00,4.69,4.73,4.69,4.73,317000.0,4.3195,4.3563,4.3195,4.3563,317000.0
2015-01-29 15:30:00,4.73,4.74,4.67,4.69,720500.0,4.3563,4.3655,4.3011,4.3195,720500.0
2015-01-30 09:30:00,4.63,4.7,4.61,4.68,215000.0,4.2642,4.3287,4.2458,4.3103,215000.0
2015-01-30 10:00:00,4.68,4.7,4.66,4.67,120000.0,4.3103,4.3287,4.2919,4.3011,120000.0
2015-01-30 10:30:00,4.67,4.68,4.65,4.68,103000.0,4.3011,4.3103,4.2826,4.3103,103000.0
2015-01-30 11:00:00,4.68,4.68,4.66,4.67,83500.0,4.3103,4.3103,4.2919,4.3011,83500.0
2015-01-30 11:30:00,4.67,4.68,4.66,4.67,180000.0,4.3011,4.3103,4.2919,4.3011,180000.0
2015-01-30 12:00:00,4.67,4.69,4.67,4.67,151000.0,4.3011,4.3195,4.3011,4.3011,151000.0
2015-01-30 12:30:00,4.67,4.67,4.64,4.64,110500.0,4.3011,4.3011,4.2734,4.2734,110500.0
2015-01-30 13:00:00,4.64,4.65,4.62,4.62,185000.0,4.2734,4.2826,4.255,4.255,185000.0
2015-01-30 13:30:00,4.62,4.65,4.62,4.65,127000.0,4.255,4.2826,4.255,4.2826,127000.0
2015-01-30 14:00:00,4.65,4.65,4.64,4.65,98500.0,4.2826,4.2826,4.2734,4.2826,98500.0
2015-01-30 14:30:00,4.65,4.66,4.62,4.62,135000.0,4.2826,4.2919,4.255,4.255,135000.0
2015-01-30 15:00:00,4.62,4.63,4.61,4.62,340500.0,4.255,4.2642,4.2458,4.255,340500.0
2015-01-30 15:30:00,4.61,4.62,4.59,4.61,609500.0,4.2458,4.255,4.2274,4.2458,609500.0
2015-02-02 09:30:00,4.61,4.65,4.6,4.62,278500.0,4.2458,4.2826,4.2366,4.255,278500.0
2015-02-02 10:00:00,4.61,4.65,4.6,4.64,322500.0,4.2458,4.2826,4.2366,4.2734,322500.0
2015-02-02 10:30:00,4.64,4.67,4.64,4.65,166500.0,4.2734,4.3011,4.2734,4.2826,166500.0
2015-02-02 11:00:00,4.66,4.69,4.65,4.68,99500.0,4.2919,4.3195,4.2826,4.3103,99500.0
2015-02-02 11:30:00,4.69,4.71,4.67,4.68,68000.0,4.3195,4.3379,4.3011,4.3103,68000.0
2015-02-02 12:00:00,4.68,4.69,4.67,4.68,115000.0,4.3103,4.3195,4.3011,4.3103,115000.0
2015-02-02 12:30:00,4.68,4.7,4.68,4.69,112500.0,4.3103,4.3287,4.3103,4.3195,112500.0
2015-02-02 13:00:00,4.69,4.7,4.69,4.69,108000.0,4.3195,4.3287,4.3195,4.3195,108000.0
2015-02-02 13:30:00,4.69,4.69,4.68,4.69,182000.0,4.3195,4.3195,4.3103,4.3195,182000.0
2015-02-02 14:00:00,4.68,4.71,4.68,4.71,132500.0,4.3103,4.3379,4.3103,4.3379,132500.0
2015-02-02 14:30:00,4.71,4.72,4.7,4.71,144000.0,4.3379,4.3471,4.3287,4.3379,144000.0
2015-02-02 15:00:00,4.71,4.73,4.71,4.73,264000.0,4.3379,4.3563,4.3379,4.3563,264000.0
2015-02-02 15:30:00,4.73,4.76,4.73,4.76,170000.0,4.3563,4.384,4.3563,4.384,170000.0
2015-02-03 09:30:00,4.78,4.9,4.76,4.89,157000.0,4.4024,4.5129,4.384,4.5037,157000.0
2015-02-03 10:00:00,4.89,4.93,4.85,4.93,434000.0,4.5037,4.5405,4.4668,4.5405,434000.0
2015-02-03 10:30:00,4.93,4.95,4.82,4.83,304500.0,4.5405,4.5589,4.4392,4.4484,304500.0
2015-02-03 11:00:00,4.83,4.84,4.81,4.82,111000.0,4.4484,4.4576,4.43,4.4392,111000.0
2015-02-03 11:30:00,4.82,4.84,4.82,4.82,72000.0,4.4392,4.4576,4.4392,4.4392,72000.0
2015-02-03 12:00:00,4.82,4.85,4.82,4.83,89500.0,4.4392,4.4668,4.4392,4.4484,89500.0
2015-02-03 12:30:00,4.84,4.84,4.81,4.82,65000.0,4.4576,4.4576,4.43,4.4392,65000.0
2015-02-03 13:00:00,4.82,4.83,4.81,4.82,63000.0,4.4392,4.4484,4.43,4.4392,63000.0
2015-02-03 13:30:00,4.82,4.83,4.81,4.82,70500.0,4.4392,4.4484,4.43,4.4392,70500.0
2015-02-03 14:00:00,4.83,4.84,4.81,4.81,58500.0,4.4484,4.4576,4.43,4.43,58500.0
2015-02-03 14:30:00,4.81,4.84,4.81,4.84,88500.0,4.43,4.4576,4.43,4.4576,88500.0
2015-02-03 15:00:00,4.84,4.86,4.84,4.85,236000.0,4.4576,4.4761,4.4576,4.4668,236000.0
2015-02-03 15:30:00,4.85,4.86,4.84,4.85,468000.0,4.4668,4.4761,4.4576,4.4668,468000.0
2015-02-04 09:30:00,4.82,4.85,4.8,4.84,120500.0,4.4392,4.4668,4.4208,4.4576,120500.0
2015-02-04 10:00:00,4.83,4.86,4.83,4.85,138000.0,4.4484,4.4761,4.4484,4.4668,138000.0
2015-02-04 10:30:00,4.85,4.87,4.84,4.85,796500.0,4.4668,4.4853,4.4576,4.4668,796500.0
2015-02-04 11:00:00,4.85,4.87,4.82,4.86,488500.0,4.4668,4.4853,4.4392,4.4761,488500.0
2015-02-04 11:30:00,4.86,4.89,4.85,4.87,254000.0,4.4761,4.5037,4.4668,4.4853,254000.0
2015-02-04 12:00:00,4.87,4.88,4.85,4.86,111500.0,4.4853,4.4945,4.4668,4.4761,111500.0
2015-02-04 12:30:00,4.86,4.87,4.85,4.86,483500.0,4.4761,4.4853,4.4668,4.4761,483500.0
2015-02-04 13:00:00,4.86,4.87,4.85,4.85,157500.0,4.4761,4.4853,4.4668,4.4668,157500.0
2015-02-04 13:30:00,4.85,4.86,4.85,4.85,115500.0,4.4668,4.4761,4.4668,4.4668,115500.0
2015-02-04 14:00:00,4.85,4.87,4.84,4.86,228000.0,4.4668,4.4853,4.4576,4.4761,228000.0
2015-02-04 14:30:00,4.86,4.86,4.84,4.85,103500.0,4.4761,4.4761,4.4576,4.4668,103500.0
2015-02-04 15:00:00,4.85,4.88,4.84,4.87,185500.0,4.4668,4.4945,4.4576,4.4853,185500.0
2015-02-04 15:30:00,4.87,4.87,4.79,4.8,856000.0,4.4853,4.4853,4.4116,4.4208,856000.0
2015-02-05 09:30:00,4.82,4.86,4.82,4.85,140000.0,4.4392,4.4761,4.4392,4.4668,140000.0
2015-02-05 10:00:00,4.86,4.88,4.85,4.88,137000.0,4.4761,4.4945,4.4668,4.4945,137000.0
2015-02-05 10:30:00,4.88,4.92,4.88,4.9,148500.0,4.4945,4.5313,4.4945,4.5129,148500.0
2015-02-05 11:00:00,4.9,4.91,4.89,4.9,61000.0,4.5129,4.5221,4.5037,4.5129,61000.0
2015-02-05 11:30:00,4.9,4.9,4.88,4.88,112500.0,4.5129,4.5129,4.4945,4.4945,112500.0
2015-02-05 12:00:00,4.88,4.91,4.87,4.91,74000.0,4.4945,4.5221,4.4853,4.5221,74000.0
2015-02-05 12:30:00,4.9,4.92,4.9,4.91,102500.0,4.5129,4.5313,4.5129,4.5221,102500.0
2015-02-05 13:00:00,4.91,4.93,4.91,4.91,86500.0,4.5221,4.5405,4.5221,4.5221,86500.0
2015-02-05 13:30:00,4.91,4.92,4.91,4.91,162500.0,4.5221,4.5313,4.5221,4.5221,162500.0
2015-02-05 14:00:00,4.91,4.92,4.91,4.92,207000.0,4.5221,4.5313,4.5221,4.5313,207000.0
2015-02-05 14:30:00,4.92,4.93,4.91,4.92,127500.0,4.5313,4.5405,4.5221,4.5313,127500.0
2015-02-05 15:00:00,4.92,4.92,4.91,4.92,143000.0,4.5313,4.5313,4.5221,4.5313,143000.0
2015-02-05 15:30:00,4.92,4.92,4.89,4.9,1024500.0,4.5313,4.5313,4.5037,4.5129,1024500.0
2015-02-06 09:30:00,4.91,4.93,4.9,4.91,37000.0,4.5221,4.5405,4.5129,4.5221,37000.0
2015-02-06 10:00:00,4.92,4.93,4.91,4.91,82000.0,4.5313,4.5405,4.5221,4.5221,82000.0
2015-02-06 10:30:00,4.91,4.93,4.91,4.91,42500.0,4.5221,4.5405,4.5221,4.5221,42500.0
2015-02-06 11:00:00,4.92,4.95,4.92,4.95,82000.0,4.5313,4.5589,4.5313,4.5589,82000.0
2015-02-06 11:30:00,4.95,4.95,4.93,4.94,56500.0,4.5589,4.5589,4.5405,4.5497,56500.0
2015-02-06 12:00:00,4.94,4.94,4.93,4.94,90000.0,4.5497,4.5497,4.5405,4.5497,90000.0
2015-02-06 12:30:00,4.93,4.95,4.93,4.94,338000.0,4.5405,4.5589,4.5405,4.5497,338000.0
2015-02-06 13:00:00,4.94,4.94,4.93,4.94,186500.0,4.5497,4.5497,4.5405,4.5497,186500.0
2015-02-06 13:30:00,4.94,4.94,4.93,4.93,101500.0,4.5497,4.5497,4.5405,4.5405,101500.0
2015-02-06 14:00:00,4.93,4.94,4.93,4.94,141500.0,4.5405,4.5497,4.5405,4.5497,141500.0
2015-02-06 14:30:00,4.94,4.95,4.93,4.94,142500.0,4.5497,4.5589,4.5405,4.5497,142500.0
2015-02-06 15:00:00,4.94,4.94,4.91,4.91,1495000.0,4.5497,4.5497,4.5221,4.5221,1495000.0
2015-02-06 15:30:00,4.91,4.92,4.88,4.9,365000.0,4.5221,4.5313,4.4945,4.5129,365000.0
2015-02-09 09:30:00,4.87,4.93,4.83,4.9,187000.0,4.4981,4.5535,4.4611,4.5258,187000.0
2015-02-09 10:00:00,4.9,4.93,4.88,4.9,260500.0,4.5258,4.5535,4.5073,4.5258,260500.0
2015-02-09 10:30:00,4.9,4.95,4.89,4.93,495500.0,4.5258,4.572,4.5165,4.5535,495500.0
2015-02-09 11:00:00,4.93,4.97,4.92,4.93,231000.0,4.5535,4.5904,4.5443,4.5535,231000.0
2015-02-09 11:30:00,4.93,4.93,4.92,4.92,54500.0,4.5535,4.5535,4.5443,4.5443,54500.0
2015-02-09 12:00:00,4.92,4.95,4.92,4.94,90000.0,4.5443,4.572,4.5443,4.5627,90000.0
2015-02-09 12:30:00,4.95,4.96,4.94,4.95,82000.0,4.572,4.5812,4.5627,4.572,82000.0
2015-02-09 13:00:00,4.95,4.95,4.94,4.95,97000.0,4.572,4.572,4.5627,4.572,97000.0
2015-02-09 13:30:00,4.95,4.95,4.93,4.93,87000.0,4.572,4.572,4.5535,4.5535,87000.0
2015-02-09 14:00:00,4.94,4.95,4.92,4.95,172500.0,4.5627,4.572,4.5443,4.572,172500.0
2015-02-09 14:30:00,4.95,4.96,4.93,4.93,114500.0,4.572,4.5812,4.5535,4.5535,114500.0
2015-02-09 15:00:00,4.93,4.93,4.91,4.93,133000.0,4.5535,4.5535,4.535,4.5535,133000.0
2015-02-09 15:30:00,4.93,4.93,4.9,4.9,390500.0,4.5535,4.5535,4.5258,4.5258,390500.0
2015-02-10 09:30:00,4.92,4.95,4.89,4.9,148000.0,4.5443,4.572,4.5165,4.5258,148000.0
2015-02-10 10:00:00,4.91,4.92,4.89,4.9,197000.0,4.535,4.5443,4.5165,4.5258,197000.0
2015-02-10 10:30:00,4.9,4.92,4.89,4.89,102000.0,4.5258,4.5443,4.5165,4.5165,102000.0
2015-02-10 11:00:00,4.89,4.9,4.89,4.89,65500.0,4.5165,4.5258,4.5165,4.5165,65500.0
2015-02-10 11:30:00,4.89,4.9,4.88,4.89,81000.0,4.5165,4.5258,4.5073,4.5165,81000.0
2015-02-10 12:00:00,4.89,4.9,4.88,4.89,53500.0,4.5165,4.5258,4.5073,4.5165,53500.0
2015-02-10 12:30:00,4.9,4.9,4.88,4.88,39000.0,4.5258,4.5258,4.5073,4.5073,39000.0
2015-02-10 13:00:00,4.88,4.89,4.86,4.87,36000.0,4.5073,4.5165,4.4888,4.4981,36000.0
2015-02-10 13:30:00,4.86,4.87,4.86,4.86,80500.0,4.4888,4.4981,4.4888,4.4888,80500.0
2015-02-10 14:00:00,4.86,4.87,4.86,4.87,38000.0,4.4888,4.4981,4.4888,4.4981,38000.0
2015-02-10 14:30:00,4.87,4.89,4.87,4.89,53000.0,4.4981,4.5165,4.4981,4.5165,53000.0
2015-02-10 15:00:00,4.88,4.89,4.87,4.89,52000.0,4.5073,4.5165,4.4981,4.5165,52000.0
2015-02-10 15:30:00,4.89,4.9,4.87,4.88,246000.0,4.5165,4.5258,4.4981,4.5073,246000.0
2015-02-11 09:30:00,4.88,4.91,4.85,4.87,43000.0,4.5073,4.535,4.4796,4.4981,43000.0
2015-02-11 10:00:00,4.88,4.88,4.82,4.83,44500.0,4.5073,4.5073,4.4519,4.4611,44500.0
2015-02-11 10:30:00,4.83,4.86,4.83,4.86,63500.0,4.4611,4.4888,4.4611,4.4888,63500.0
2015-02-11 11:00:00,4.87,4.88,4.87,4.88,37000.0,4.4981,4.5073,4.4981,4.5073,37000.0
2015-02-11 11:30:00,4.88,4.89,4.88,4.89,29000.0,4.5073,4.5165,4.5073,4.5165,29000.0
2015-02-11 12:00:00,4.88,4.9,4.87,4.9,65000.0,4.5073,4.5258,4.4981,4.5258,65000.0
2015-02-11 12:30:00,4.9,4.9,4.88,4.88,33500.0,4.5258,4.5258,4.5073,4.5073,33500.0
2015-02-11 13:00:00,4.88,4.88,4.86,4.87,30500.0,4.5073,4.5073,4.4888,4.4981,30500.0
2015-02-11 13:30:00,4.87,4.88,4.87,4.88,33000.0,4.4981,4.5073,4.4981,4.5073,33000.0
2015-02-11 14:00:00,4.88,4.89,4.88,4.88,64500.0,4.5073,4.5165,4.5073,4.5073,64500.0
2015-02-11 14:30:00,4.88,4.9,4.88,4.89,39000.0,4.5073,4.5258,4.5073,4.5165,39000.0
2015-02-11 15:00:00,4.9,4.91,4.89,4.91,59500.0,4.5258,4.535,4.5165,4.535,59500.0
2015-02-11 15:30:00,4.91,4.91,4.87,4.87,270000.0,4.535,4.535,4.4981,4.4981,270000.0
2015-02-12 09:30:00,4.89,4.92,4.88,4.91,46000.0,4.5165,4.5443,4.5073,4.535,46000.0
2015-02-12 10:00:00,4.91,4.91,4.89,4.9,34500.0,4.535,4.535,4.5165,4.5258,34500.0
2015-02-12 10:30:00,4.9,4.9,4.88,4.88,43000.0,4.5258,4.5258,4.5073,4.5073,43000.0
2015-02-12 11:00:00,4.88,4.9,4.88,4.88,45500.0,4.5073,4.5258,4.5073,4.5073,45500.0
2015-02-12 11:30:00,4.88,4.91,4.88,4.9,55500.0,4.5073,4.535,4.5073,4.5258,55500.0
2015-02-12 12:00:00,4.89,4.9,4.89,4.89,41000.0,4.5165,4.5258,4.5165,4.5165,41000.0
2015-02-12 12:30:00,4.9,4.9,4.87,4.87,35500.0,4.5258,4.5258,4.4981,4.4981,35500.0
2015-02-12 13:00:00,4.87,4.89,4.87,4.88,52000.0,4.4981,4.5165,4.4981,4.5073,52000.0
2015-02-12 13:30:00,4.88,4.89,4.88,4.89,29500.0,4.5073,4.5165,4.5073,4.5165,29500.0
2015-02-12 14:00:00,4.89,4.89,4.88,4.89,46500.0,4.5165,4.5165,4.5073,4.5165,46500.0
2015-02-12 14:30:00,4.89,4.89,4.88,4.89,82500.0,4.5165,4.5165,4.5073,4.5165,82500.0
2015-02-12 15:00:00,4.89,4.9,4.89,4.89,39500.0,4.5165,4.5258,4.5165,4.5165,39500.0
2015-02-12 15:30:00,4.89,4.9,4.88,4.9,219000.0,4.5165,4.5258,4.5073,4.5258,219000.0
2015-02-13 09:30:00,4.9,4.91,4.88,4.9,84500.0,4.5258,4.535,4.5073,4.5258,84500.0
2015-02-13 10:00:00,4.9,4.91,4.88,4.89,58000.0,4.5258,4.535,4.5073,4.5165,58000.0
2015-02-13 10:30:00,4.89,4.9,4.89,4.9,35500.0,4.5165,4.5258,4.5165,4.5258,35500.0
2015-02-13 11:00:00,4.91,4.93,4.91,4.91,52000.0,4.535,4.5535,4.535,4.535,52000.0
2015-02-13 11:30:00,4.91,4.92,4.91,4.91,37500.0,4.535,4.5443,4.535,4.535,37500.0
2015-02-13 12:00:00,4.91,4.91,4.91,4.91,22500.0,4.535,4.535,4.535,4.535,22500.0
2015-02-13 12:30:00,4.91,4.91,4.89,4.9,46500.0,4.535,4.535,4.5165,4.5258,46500.0
2015-02-13 13:00:00,4.9,4.91,4.9,4.9,36500.0,4.5258,4.535,4.5258,4.5258,36500.0
2015-02-13 13:30:00,4.9,4.91,4.9,4.9,30500.0,4.5258,4.535,4.5258,4.5258,30500.0
2015-02-13 14:00:00,4.9,4.92,4.9,4.91,54000.0,4.5258,4.5443,4.5258,4.535,54000.0
2015-02-13 14:30:00,4.91,4.92,4.91,4.92,31500.0,4.535,4.5443,4.535,4.5443,31500.0
2015-02-13 15:00:00,4.92,4.94,4.92,4.93,83500.0,4.5443,4.5627,4.5443,4.5535,83500.0
2015-02-13 15:30:00,4.93,4.93,4.91,4.92,288000.0,4.5535,4.5535,4.535,4.5443,288000.0
2015-02-17 09:30:00,4.92,4.95,4.9,4.91,81000.0,4.5443,4.572,4.5258,4.535,81000.0
2015-02-17 10:00:00,4.91,4.93,4.89,4.92,95500.0,4.535,4.5535,4.5165,4.5443,95500.0
2015-02-17 10:30:00,4.91,4.94,4.9,4.93,38500.0,4.535,4.5627,4.5258,4.5535,38500.0
2015-02-17 11:00:00,4.92,4.93,4.91,4.93,40000.0,4.5443,4.5535,4.535,4.5535,40000.0
2015-02-17 11:30:00,4.94,4.95,4.92,4.92,48500.0,4.5627,4.572,4.5443,4.5443,48500.0
2015-02-17 12:00:00,4.93,4.95,4.92,4.95,40500.0,4.5535,4.572,4.5443,4.572,40500.0
2015-02-17 12:30:00,4.95,4.98,4.94,4.97,118500.0,4.572,4.5997,4.5627,4.5904,118500.0
2015-02-17 13:00:00,4.98,4.99,4.97,4.98,83000.0,4.5997,4.6089,4.5904,4.5997,83000.0
2015-02-17 13:30:00,4.98,4.99,4.97,4.99,128000.0,4.5997,4.6089,4.5904,4.6089,128000.0
2015-02-17 14:00:00,4.99,4.99,4.98,4.99,90500.0,4.6089,4.6089,4.5997,4.6089,90500.0
2015-02-17 14:30:00,4.99,5.0,4.99,4.99,90500.0,4.6089,4.6181,4.6089,4.6089,90500.0
2015-02-17 15:00:00,4.99,4.99,4.97,4.97,176000.0,4.6089,4.6089,4.5904,4.5904,176000.0
2015-02-17 15:30:00,4.97,4.98,4.97,4.98,298000.0,4.5904,4.5997,4.5904,4.5997,298000.0
2015-02-18 09:30:00,4.95,4.99,4.95,4.98,37500.0,4.572,4.6089,4.572,4.5997,37500.0
2015-02-18 10:00:00,4.99,4.99,4.97,4.97,37000.0,4.6089,4.6089,4.5904,4.5904,37000.0
2015-02-18 10:30:00,4.98,5.0,4.98,5.0,42500.0,4.5997,4.6181,4.5997,4.6181,42500.0
2015-02-18 11:00:00,5.0,5.0,4.98,4.99,30000.0,4.6181,4.6181,4.5997,4.6089,30000.0
2015-02-18 11:30:00,5.0,5.0,4.99,4.99,50500.0,4.6181,4.6181,4.6089,4.6089,50500.0
2015-02-18 12:00:00,4.99,5.0,4.99,4.99,40500.0,4.6089,4.6181,4.6089,4.6089,40500.0
2015-02-18 12:30:00,4.99,5.01,4.98,4.98,194500.0,4.6089,4.6274,4.5997,4.5997,194500.0
2015-02-18 13:00:00,4.99,5.0,4.98,4.98,25500.0,4.6089,4.6181,4.5997,4.5997,25500.0
2015-02-18 13:30:00,4.98,5.0,4.98,4.98,66500.0,4.5997,4.6181,4.5997,4.5997,66500.0
2015-02-18 14:00:00,4.99,5.0,4.99,5.0,44500.0,4.6089,4.6181,4.6089,4.6181,44500.0
2015-02-18 14:30:00,5.0,5.01,5.0,5.0,62000.0,4.6181,4.6274,4.6181,4.6181,62000.0
2015-02-18 15:00:00,5.01,5.01,4.99,4.99,57500.0,4.6274,4.6274,4.6089,4.6089,57500.0
2015-02-18 15:30:00,4.99,5.0,4.97,5.0,199500.0,4.6089,4.6181,4.5904,4.6181,199500.0
2015-02-19 09:30:00,4.97,4.97,4.94,4.95,62500.0,4.5904,4.5904,4.5627,4.572,62500.0
2015-02-19 10:00:00,4.95,4.99,4.95,4.98,47500.0,4.572,4.6089,4.572,4.5997,47500.0
2015-02-19 10:30:00,4.98,4.98,4.96,4.97,29000.0,4.5997,4.5997,4.5812,4.5904,29000.0
2015-02-19 11:00:00,4.97,4.98,4.96,4.97,37000.0,4.5904,4.5997,4.5812,4.5904,37000.0
2015-02-19 11:30:00,4.97,4.98,4.96,4.97,39000.0,4.5904,4.5997,4.5812,4.5904,39000.0
2015-02-19 12:00:00,4.97,4.98,4.96,4.98,43000.0,4.5904,4.5997,4.5812,4.5997,43000.0
2015-02-19 12:30:00,4.98,5.01,4.98,4.99,83500.0,4.5997,4.6274,4.5997,4.6089,83500.0
2015-02-19 13:00:00,4.99,5.0,4.97,4.97,26500.0,4.6089,4.6181,4.5904,4.5904,26500.0
2015-02-19 13:30:00,4.97,4.99,4.97,4.99,40500.0,4.5904,4.6089,4.5904,4.6089,40500.0
2015-02-19 14:00:00,4.99,4.99,4.97,4.97,49000.0,4.6089,4.6089,4.5904,4.5904,49000.0
2015-02-19 14:30:00,4.97,4.97,4.95,4.97,49000.0,4.5904,4.5904,4.572,4.5904,49000.0
2015-02-19 15:00:00,4.97,4.98,4.97,4.98,52500.0,4.5904,4.5997,4.5904,4.5997,52500.0
2015-02-19 15:30:00,4.97,4.98,4.96,4.97,144500.0,4.5904,4.5997,4.5812,4.5904,144500.0
2015-02-20 09:30:00,4.97,4.98,4.9,4.9,114000.0,4.5904,4.5997,4.5258,4.5258,114000.0
2015-02-20 10:00:00,4.9,4.93,4.9,4.93,45000.0,4.5258,4.5535,4.5258,4.5535,45000.0
2015-02-20 10:30:00,4.93,4.95,4.92,4.94,46500.0,4.5535,4.572,4.5443,4.5627,46500.0
2015-02-20 11:00:00,4.95,4.96,4.94,4.94,52000.0,4.572,4.5812,4.5627,4.5627,52000.0
2015-02-20 11:30:00,4.94,4.96,4.94,4.96,30000.0,4.5627,4.5812,4.5627,4.5812,30000.0
2015-02-20 12:00:00,4.96,4.98,4.96,4.97,47000.0,4.5812,4.5997,4.5812,4.5904,47000.0
2015-02-20 12:30:00,4.97,4.99,4.96,4.96,61000.0,4.5904,4.6089,4.5812,4.5812,61000.0
2015-02-20 13:00:00,4.96,4.97,4.95,4.95,19000.0,4.5812,4.5904,4.572,4.572,19000.0
2015-02-20 13:30:00,4.95,4.97,4.95,4.96,28500.0,4.572,4.5904,4.572,4.5812,28500.0
2015-02-20 14:00:00,4.97,4.98,4.97,4.98,36500.0,4.5904,4.5997,4.5904,4.5997,36500.0
2015-02-20 14:30:00,4.98,4.98,4.97,4.98,35000.0,4.5997,4.5997,4.5904,4.5997,35000.0
2015-02-20 15:00:00,4.98,5.0,4.98,4.98,58500.0,4.5997,4.6181,4.5997,4.5997,58500.0
2015-02-20 15:30:00,4.98,5.0,4.98,5.0,216500.0,4.5997,4.6181,4.5997,4.6181,216500.0
2015-02-23 09:30:00,5.0,5.0,4.92,4.96,87000.0,4.6181,4.6181,4.5443,4.5812,87000.0
2015-02-23 10:00:00,4.95,4.95,4.93,4.93,33000.0,4.572,4.572,4.5535,4.5535,33000.0
2015-02-23 10:30:00,4.93,4.97,4.93,4.95,77500.0,4.5535,4.5904,4.5535,4.572,77500.0
2015-02-23 11:00:00,4.95,4.98,4.94,4.98,26500.0,4.572,4.5997,4.5627,4.5997,26500.0
2015-02-23 11:30:00,4.97,4.99,4.97,4.99,24000.0,4.5904,4.6089,4.5904,4.6089,24000.0
2015-02-23 12:00:00,4.99,5.01,4.97,4.99,74000.0,4.6089,4.6274,4.5904,4.6089,74000.0
2015-02-23 12:30:00,4.98,4.99,4.97,4.98,29000.0,4.5997,4.6089,4.5904,4.5997,29000.0
2015-02-23 13:00:00,4.98,4.98,4.96,4.96,32500.0,4.5997,4.5997,4.5812,4.5812,32500.0
2015-02-23 13:30:00,4.97,4.98,4.97,4.97,25000.0,4.5904,4.5997,4.5904,4.5904,25000.0
2015-02-23 14:00:00,4.97,4.99,4.97,4.97,24500.0,4.5904,4.6089,4.5904,4.5904,24500.0
2015-02-23 14:30:00,4.97,4.97,4.96,4.96,30000.0,4.5904,4.5904,4.5812,4.5812,30000.0
2015-02-23 15:00:00,4.96,4.98,4.96,4.98,41000.0,4.5812,4.5997,4.5812,4.5997,41000.0
2015-02-23 15:30:00,4.98,5.0,4.97,5.0,153000.0,4.5997,4.6181,4.5904,4.6181,153000.0
2015-02-24 09:30:00,4.99,5.06,4.99,5.03,110500.0,4.6089,4.6736,4.6089,4.6459,110500.0
2015-02-24 10:00:00,5.03,5.08,5.01,5.08,74500.0,4.6459,4.692,4.6274,4.692,74500.0
2015-02-24 10:30:00,5.07,5.07,5.05,5.06,67000.0,4.6828,4.6828,4.6643,4.6736,67000.0
2015-02-24 11:00:00,5.06,5.07,5.05,5.06,79000.0,4.6736,4.6828,4.6643,4.6736,79000.0
2015-02-24 11:30:00,5.06,5.06,5.04,5.06,85500.0,4.6736,4.6736,4.6551,4.6736,85500.0
2015-02-24 12:00:00,5.07,5.08,5.05,5.05,83500.0,4.6828,4.692,4.6643,4.6643,83500.0
2015-02-24 12:30:00,5.05,5.06,5.04,5.06,30500.0,4.6643,4.6736,4.6551,4.6736,30500.0
2015-02-24 13:00:00,5.06,5.06,5.05,5.06,44500.0,4.6736,4.6736,4.6643,4.6736,44500.0
2015-02-24 13:30:00,5.06,5.06,5.05,5.06,50500.0,4.6736,4.6736,4.6643,4.6736,50500.0
2015-02-24 14:00:00,5.06,5.06,5.04,5.05,49000.0,4.6736,4.6736,4.6551,4.6643,49000.0
2015-02-24 14:30:00,5.05,5.07,5.05,5.06,83000.0,4.6643,4.6828,4.6643,4.6736,83000.0
2015-02-24 15:00:00,5.06,5.07,5.06,5.07,103000.0,4.6736,4.6828,4.6736,4.6828,103000.0
2015-02-24 15:30:00,5.06,5.08,5.06,5.08,192500.0,4.6736,4.692,4.6736,4.692,192500.0
2015-02-25 09:30:00,5.06,5.08,5.02,5.04,85000.0,4.6736,4.692,4.6366,4.6551,85000.0
2015-02-25 10:00:00,5.03,5.04,5.03,5.04,75500.0,4.6459,4.6551,4.6459,4.6551,75500.0
2015-02-25 10:30:00,5.05,5.06,5.04,5.04,60000.0,4.6643,4.6736,4.6551,4.6551,60000.0
2015-02-25 11:00:00,5.04,5.04,5.02,5.04,39000.0,4.6551,4.6551,4.6366,4.6551,39000.0
2015-02-25 11:30:00,5.04,5.04,5.02,5.03,52000.0,4.6551,4.6551,4.6366,4.6459,52000.0
2015-02-25 12:00:00,5.03,5.04,5.02,5.04,61000.0,4.6459,4.6551,4.6366,4.6551,61000.0
2015-02-25 12:30:00,5.04,5.04,5.02,5.02,116000.0,4.6551,4.6551,4.6366,4.6366,116000.0
2015-02-25 13:00:00,5.02,5.03,5.02,5.03,36000.0,4.6366,4.6459,4.6366,4.6459,36000.0
2015-02-25 13:30:00,5.03,5.04,5.03,5.03,53500.0,4.6459,4.6551,4.6459,4.6459,53500.0
2015-02-25 14:00:00,5.03,5.04,5.03,5.03,121500.0,4.6459,4.6551,4.6459,4.6459,121500.0
2015-02-25 14:30:00,5.03,5.04,5.01,5.01,65500.0,4.6459,4.6551,4.6274,4.6274,65500.0
2015-02-25 15:00:00,5.01,5.03,5.0,5.02,76000.0,4.6274,4.6459,4.6181,4.6366,76000.0
2015-02-25 15:30:00,5.02,5.04,5.02,5.04,279000.0,4.6366,4.6551,4.6366,4.6551,279000.0
2015-02-26 09:30:00,5.03,5.06,4.99,5.0,171000.0,4.6459,4.6736,4.6089,4.6181,171000.0
2015-02-26 10:00:00,5.0,5.02,4.99,5.0,57500.0,4.6181,4.6366,4.6089,4.6181,57500.0
2015-02-26 10:30:00,5.01,5.04,5.01,5.03,78000.0,4.6274,4.6551,4.6274,4.6459,78000.0
2015-02-26 11:00:00,5.03,5.06,5.03,5.05,196000.0,4.6459,4.6736,4.6459,4.6643,196000.0
2015-02-26 11:30:00,5.05,5.06,5.05,5.05,27000.0,4.6643,4.6736,4.6643,4.6643,27000.0
2015-02-26 12:00:00,5.05,5.06,5.04,5.05,57500.0,4.6643,4.6736,4.6551,4.6643,57500.0
2015-02-26 12:30:00,5.05,5.06,5.05,5.05,37000.0,4.6643,4.6736,4.6643,4.6643,37000.0
2015-02-26 13:00:00,5.05,5.06,5.05,5.05,59500.0,4.6643,4.6736,4.6643,4.6643,59500.0
2015-02-26 13:30:00,5.06,5.06,5.05,5.06,55000.0,4.6736,4.6736,4.6643,4.6736,55000.0
2015-02-26 14:00:00,5.06,5.06,5.05,5.05,77000.0,4.6736,4.6736,4.6643,4.6643,77000.0
2015-02-26 14:30:00,5.05,5.07,5.05,5.06,153500.0,4.6643,4.6828,4.6643,4.6736,153500.0
2015-02-26 15:00:00,5.06,5.06,5.05,5.06,132500.0,4.6736,4.6736,4.6643,4.6736,132500.0
2015-02-26 15:30:00,5.06,5.08,5.06,5.08,212000.0,4.6736,4.692,4.6736,4.692,212000.0
2015-02-27 09:30:00,5.07,5.13,5.05,5.06,268000.0,4.6828,4.7382,4.6643,4.6736,268000.0
2015-02-27 10:00:00,5.06,5.1,5.06,5.08,96500.0,4.6736,4.7105,4.6736,4.692,96500.0
2015-02-27 10:30:00,5.08,5.08,5.06,5.06,59500.0,4.692,4.692,4.6736,4.6736,59500.0
2015-02-27 11:00:00,5.06,5.07,5.06,5.06,43000.0,4.6736,4.6828,4.6736,4.6736,43000.0
2015-02-27 11:30:00,5.06,5.07,5.06,5.07,102500.0,4.6736,4.6828,4.6736,4.6828,102500.0
2015-02-27 12:00:00,5.07,5.09,5.07,5.09,41000.0,4.6828,4.7013,4.6828,4.7013,41000.0
2015-02-27 12:30:00,5.09,5.09,5.08,5.08,41000.0,4.7013,4.7013,4.692,4.692,41000.0
2015-02-27 13:00:00,5.08,5.08,5.07,5.07,28500.0,4.692,4.692,4.6828,4.6828,28500.0
2015-02-27 13:30:00,5.07,5.08,5.07,5.08,29500.0,4.6828,4.692,4.6828,4.692,29500.0
2015-02-27 14:00:00,5.09,5.1,5.08,5.09,55500.0,4.7013,4.7105,4.692,4.7013,55500.0
2015-02-27 14:30:00,5.09,5.09,5.08,5.08,74000.0,4.7013,4.7013,4.692,4.692,74000.0
2015-02-27 15:00:00,5.08,5.09,5.07,5.08,84000.0,4.692,4.7013,4.6828,4.692,84000.0
2015-02-27 15:30:00,5.08,5.2,5.07,5.09,1101500.0,4.692,4.8029,4.6828,4.7013,1101500.0
2015-03-02 09:30:00,5.09,5.1,5.06,5.08,275500.0,4.7013,4.7105,4.6736,4.692,275500.0
2015-03-02 10:00:00,5.08,5.13,5.07,5.11,120500.0,4.692,4.7382,4.6828,4.7197,120500.0
2015-03-02 10:30:00,5.11,5.12,5.09,5.12,76000.0,4.7197,4.729,4.7013,4.729,76000.0
2015-03-02 11:00:00,5.12,5.12,5.1,5.1,86500.0,4.729,4.729,4.7105,4.7105,86500.0
2015-03-02 11:30:00,5.1,5.1,5.1,5.1,54500.0,4.7105,4.7105,4.7105,4.7105,54500.0
2015-03-02 12:00:00,5.1,5.11,5.09,5.09,98500.0,4.7105,4.7197,4.7013,4.7013,98500.0
2015-03-02 12:30:00,5.09,5.1,5.08,5.1,80000.0,4.7013,4.7105,4.692,4.7105,80000.0
2015-03-02 13:00:00,5.1,5.11,5.1,5.11,83000.0,4.7105,4.7197,4.7105,4.7197,83000.0
2015-03-02 13:30:00,5.11,5.12,5.11,5.11,68500.0,4.7197,4.729,4.7197,4.7197,68500.0
2015-03-02 14:00:00,5.1,5.11,5.1,5.1,73500.0,4.7105,4.7197,4.7105,4.7105,73500.0
2015-03-02 14:30:00,5.1,5.11,5.1,5.1,137000.0,4.7105,4.7197,4.7105,4.7105,137000.0
2015-03-02 15:00:00,5.1,5.11,5.1,5.11,108000.0,4.7105,4.7197,4.7105,4.7197,108000.0
2015-03-02 15:30:00,5.11,5.14,5.11,5.13,676500.0,4.7197,4.7474,4.7197,4.7382,676500.0
2015-03-03 09:30:00,5.12,5.12,5.09,5.11,136000.0,4.729,4.729,4.7013,4.7197,136000.0
2015-03-03 10:00:00,5.11,5.13,5.1,5.13,77000.0,4.7197,4.7382,4.7105,4.7382,77000.0
2015-03-03 10:30:00,5.13,5.13,5.12,5.12,68500.0,4.7382,4.7382,4.729,4.729,68500.0
2015-03-03 11:00:00,5.12,5.12,5.12,5.12,77000.0,4.729,4.729,4.729,4.729,77000.0
2015-03-03 11:30:00,5.12,5.12,5.1,5.11,57500.0,4.729,4.729,4.7105,4.7197,57500.0
2015-03-03 12:00:00,5.11,5.11,5.1,5.11,73500.0,4.7197,4.7197,4.7105,4.7197,73500.0
2015-03-03 12:30:00,5.11,5.12,5.11,5.12,49000.0,4.7197,4.729,4.7197,4.729,49000.0
2015-03-03 13:00:00,5.12,5.12,5.12,5.12,52000.0,4.729,4.729,4.729,4.729,52000.0
2015-03-03 13:30:00,5.12,5.12,5.12,5.12,142500.0,4.729,4.729,4.729,4.729,142500.0
2015-03-03 14:00:00,5.12,5.12,5.11,5.12,92000.0,4.729,4.729,4.7197,4.729,92000.0
2015-03-03 14:30:00,5.12,5.12,5.09,5.1,74000.0,4.729,4.729,4.7013,4.7105,74000.0
2015-03-03 15:00:00,5.1,5.11,5.1,5.1,149000.0,4.7105,4.7197,4.7105,4.7105,149000.0
2015-03-03 15:30:00,5.1,5.12,5.1,5.12,531000.0,4.7105,4.729,4.7105,4.729,531000.0
2015-03-04 09:30:00,5.09,5.12,5.03,5.06,93000.0,4.7013,4.729,4.6459,4.6736,93000.0
2015-03-04 10:00:00,5.06,5.07,5.05,5.06,67000.0,4.6736,4.6828,4.6643,4.6736,67000.0
2015-03-04 10:30:00,5.05,5.06,5.04,5.05,79000.0,4.6643,4.6736,4.6551,4.6643,79000.0
2015-03-04 11:00:00,5.05,5.06,5.04,5.05,138500.0,4.6643,4.6736,4.6551,4.6643,138500.0
2015-03-04 11:30:00,5.05,5.06,5.05,5.06,130000.0,4.6643,4.6736,4.6643,4.6736,130000.0
2015-03-04 12:00:00,5.06,5.07,5.06,5.07,87000.0,4.6736,4.6828,4.6736,4.6828,87000.0
2015-03-04 12:30:00,5.07,5.07,5.06,5.06,76000.0,4.6828,4.6828,4.6736,4.6736,76000.0
2015-03-04 13:00:00,5.06,5.07,5.06,5.07,69000.0,4.6736,4.6828,4.6736,4.6828,69000.0
2015-03-04 13:30:00,5.07,5.07,5.06,5.06,90000.0,4.6828,4.6828,4.6736,4.6736,90000.0
2015-03-04 14:00:00,5.06,5.07,5.06,5.06,67500.0,4.6736,4.6828,4.6736,4.6736,67500.0
2015-03-04 14:30:00,5.06,5.07,5.06,5.07,96500.0,4.6736,4.6828,4.6736,4.6828,96500.0
2015-03-04 15:00:00,5.07,5.07,5.07,5.07,127000.0,4.6828,4.6828,4.6828,4.6828,127000.0
2015-03-04 15:30:00,5.07,5.1,5.07,5.1,454000.0,4.6828,4.7105,4.6828,4.7105,454000.0
2015-03-05 09:30:00,5.1,5.12,5.08,5.11,342000.0,4.7105,4.729,4.692,4.7197,342000.0
2015-03-05 10:00:00,5.11,5.13,5.11,5.13,153000.0,4.7197,4.7382,4.7197,4.7382,153000.0
2015-03-05 10:30:00,5.13,5.13,5.12,5.12,118500.0,4.7382,4.7382,4.729,4.729,118500.0
2015-03-05 11:00:00,5.12,5.12,5.11,5.11,101500.0,4.729,4.729,4.7197,4.7197,101500.0
2015-03-05 11:30:00,5.11,5.12,5.11,5.12,66000.0,4.7197,4.729,4.7197,4.729,66000.0
2015-03-05 12:00:00,5.12,5.13,5.12,5.13,145500.0,4.729,4.7382,4.729,4.7382,145500.0
2015-03-05 12:30:00,5.13,5.14,5.13,5.13,159000.0,4.7382,4.7474,4.7382,4.7382,159000.0
2015-03-05 13:00:00,5.13,5.14,5.13,5.14,81500.0,4.7382,4.7474,4.7382,4.7474,81500.0
2015-03-05 13:30:00,5.14,5.14,5.13,5.13,71000.0,4.7474,4.7474,4.7382,4.7382,71000.0
2015-03-05 14:00:00,5.13,5.13,5.13,5.13,41000.0,4.7382,4.7382,4.7382,4.7382,41000.0
2015-03-05 14:30:00,5.13,5.15,5.13,5.15,95500.0,4.7382,4.7567,4.7382,4.7567,95500.0
2015-03-05 15:00:00,5.15,5.16,5.15,5.16,221000.0,4.7567,4.7659,4.7567,4.7659,221000.0
2015-03-05 15:30:00,5.16,5.16,5.15,5.16,456500.0,4.7659,4.7659,4.7567,4.7659,456500.0
2015-03-06 09:30:00,5.14,5.17,5.12,5.16,104500.0,4.7474,4.7752,4.729,4.7659,104500.0
2015-03-06 10:00:00,5.16,5.17,5.1,5.11,71500.0,4.7659,4.7752,4.7105,4.7197,71500.0
2015-03-06 10:30:00,5.1,5.11,5.09,5.1,88000.0,4.7105,4.7197,4.7013,4.7105,88000.0
2015-03-06 11:00:00,5.1,5.1,5.08,5.09,261500.0,4.7105,4.7105,4.692,4.7013,261500.0
2015-03-06 11:30:00,5.08,5.09,5.07,5.08,187000.0,4.692,4.7013,4.6828,4.692,187000.0
2015-03-06 12:00:00,5.08,5.08,5.07,5.08,198500.0,4.692,4.692,4.6828,4.692,198500.0
2015-03-06 12:30:00,5.07,5.08,5.05,5.06,276000.0,4.6828,4.692,4.6643,4.6736,276000.0
2015-03-06 13:00:00,5.06,5.06,5.06,5.06,110000.0,4.6736,4.6736,4.6736,4.6736,110000.0
2015-03-06 13:30:00,5.06,5.06,5.05,5.06,117000.0,4.6736,4.6736,4.6643,4.6736,117000.0
2015-03-06 14:00:00,5.06,5.07,5.06,5.06,103000.0,4.6736,4.6828,4.6736,4.6736,103000.0
2015-03-06 14:30:00,5.06,5.06,5.05,5.05,142500.0,4.6736,4.6736,4.6643,4.6643,142500.0
2015-03-06 15:00:00,5.05,5.06,5.05,5.05,119500.0,4.6643,4.6736,4.6643,4.6643,119500.0
2015-03-06 15:30:00,5.05,5.08,5.05,5.06,607000.0,4.6643,4.692,4.6643,4.6736,607000.0
2015-03-09 09:30:00,5.07,5.07,5.01,5.02,134000.0,4.6828,4.6828,4.6274,4.6366,134000.0
2015-03-09 10:00:00,5.02,5.04,5.01,5.02,75500.0,4.6366,4.6551,4.6274,4.6366,75500.0
2015-03-09 10:30:00,5.02,5.03,5.01,5.02,50000.0,4.6366,4.6459,4.6274,4.6366,50000.0
2015-03-09 11:00:00,5.01,5.02,5.01,5.02,89500.0,4.6274,4.6366,4.6274,4.6366,89500.0
2015-03-09 11:30:00,5.02,5.03,5.02,5.03,46500.0,4.6366,4.6459,4.6366,4.6459,46500.0
2015-03-09 12:00:00,5.02,5.02,5.02,5.02,56000.0,4.6366,4.6366,4.6366,4.6366,56000.0
2015-03-09 12:30:00,5.02,5.04,5.02,5.03,85500.0,4.6366,4.6551,4.6366,4.6459,85500.0
2015-03-09 13:00:00,5.03,5.04,5.03,5.04,48000.0,4.6459,4.6551,4.6459,4.6551,48000.0
2015-03-09 13:30:00,5.04,5.06,5.03,5.05,96500.0,4.6551,4.6736,4.6459,4.6643,96500.0
2015-03-09 14:00:00,5.05,5.07,5.05,5.06,304000.0,4.6643,4.6828,4.6643,4.6736,304000.0
2015-03-09 14:30:00,5.06,5.07,5.06,5.07,101000.0,4.6736,4.6828,4.6736,4.6828,101000.0
2015-03-09 15:00:00,5.07,5.07,5.06,5.07,124500.0,4.6828,4.6828,4.6736,4.6828,124500.0
2015-03-09 15:30:00,5.07,5.07,5.06,5.07,517500.0,4.6828,4.6828,4.6736,4.6828,517500.0
2015-03-10 09:30:00,5.02,5.05,5.0,5.01,124500.0,4.6366,4.6643,4.6181,4.6274,124500.0
2015-03-10 10:00:00,5.01,5.01,4.97,5.0,124500.0,4.6274,4.6274,4.5904,4.6181,124500.0
2015-03-10 10:30:00,5.0,5.01,4.98,5.0,54000.0,4.6181,4.6274,4.5997,4.6181,54000.0
2015-03-10 11:00:00,5.0,5.01,5.0,5.0,55500.0,4.6181,4.6274,4.6181,4.6181,55500.0
2015-03-10 11:30:00,5.0,5.0,4.97,4.97,88500.0,4.6181,4.6181,4.5904,4.5904,88500.0
2015-03-10 12:00:00,4.97,4.97,4.96,4.96,49000.0,4.5904,4.5904,4.5812,4.5812,49000.0
2015-03-10 12:30:00,4.96,4.96,4.96,4.96,34000.0,4.5812,4.5812,4.5812,4.5812,34000.0
2015-03-10 13:00:00,4.96,4.96,4.94,4.95,63000.0,4.5812,4.5812,4.5627,4.572,63000.0
2015-03-10 13:30:00,4.95,4.96,4.94,4.96,74500.0,4.572,4.5812,4.5627,4.5812,74500.0
2015-03-10 14:00:00,4.96,4.96,4.94,4.95,70500.0,4.5812,4.5812,4.5627,4.572,70500.0
2015-03-10 14:30:00,4.95,4.96,4.95,4.96,66000.0,4.572,4.5812,4.572,4.5812,66000.0
2015-03-10 15:00:00,4.96,4.97,4.95,4.96,109000.0,4.5812,4.5904,4.572,4.5812,109000.0
2015-03-10 15:30:00,4.96,4.96,4.94,4.95,276500.0,4.5812,4.5812,4.5627,4.572,276500.0
2015-03-11 09:30:00,4.98,4.98,4.94,4.95,105000.0,4.5997,4.5997,4.5627,4.572,105000.0
2015-03-11 10:00:00,4.95,4.95,4.93,4.93,44500.0,4.572,4.572,4.5535,4.5535,44500.0
2015-03-11 10:30:00,4.93,4.93,4.9,4.9,39500.0,4.5535,4.5535,4.5258,4.5258,39500.0
2015-03-11 11:00:00,4.9,4.91,4.9,4.91,57500.0,4.5258,4.535,4.5258,4.535,57500.0
2015-03-11 11:30:00,4.91,4.91,4.89,4.9,38500.0,4.535,4.535,4.5165,4.5258,38500.0
2015-03-11 12:00:00,4.9,4.9,4.89,4.89,31500.0,4.5258,4.5258,4.5165,4.5165,31500.0
2015-03-11 12:30:00,4.89,4.89,4.88,4.88,73500.0,4.5165,4.5165,4.5073,4.5073,73500.0
2015-03-11 13:00:00,4.88,4.89,4.87,4.87,83000.0,4.5073,4.5165,4.4981,4.4981,83000.0
2015-03-11 13:30:00,4.87,4.87,4.85,4.86,92000.0,4.4981,4.4981,4.4796,4.4888,92000.0
2015-03-11 14:00:00,4.85,4.87,4.85,4.86,108000.0,4.4796,4.4981,4.4796,4.4888,108000.0
2015-03-11 14:30:00,4.86,4.89,4.86,4.89,122500.0,4.4888,4.5165,4.4888,4.5165,122500.0
2015-03-11 15:00:00,4.89,4.92,4.88,4.91,230500.0,4.5165,4.5443,4.5073,4.535,230500.0
2015-03-11 15:30:00,4.9,4.93,4.9,4.92,355000.0,4.5258,4.5535,4.5258,4.5443,355000.0
2015-03-12 09:30:00,4.95,4.99,4.93,4.95,149000.0,4.572,4.6089,4.5535,4.572,149000.0
2015-03-12 10:00:00,4.95,4.97,4.93,4.93,66500.0,4.572,4.5904,4.5535,4.5535,66500.0
2015-03-12 10:30:00,4.92,4.93,4.91,4.93,67500.0,4.5443,4.5535,4.535,4.5535,67500.0
2015-03-12 11:00:00,4.93,4.95,4.93,4.94,104000.0,4.5535,4.572,4.5535,4.5627,104000.0
2015-03-12 11:30:00,4.94,4.95,4.93,4.94,54500.0,4.5627,4.572,4.5535,4.5627,54500.0
2015-03-12 12:00:00,4.94,4.95,4.94,4.94,26000.0,4.5627,4.572,4.5627,4.5627,26000.0
2015-03-12 12:30:00,4.94,4.95,4.94,4.95,31500.0,4.5627,4.572,4.5627,4.572,31500.0
2015-03-12 13:00:00,4.95,4.96,4.95,4.95,32000.0,4.572,4.5812,4.572,4.572,32000.0
2015-03-12 13:30:00,4.95,4.96,4.95,4.96,42000.0,4.572,4.5812,4.572,4.5812,42000.0
2015-03-12 14:00:00,4.96,4.97,4.95,4.97,51000.0,4.5812,4.5904,4.572,4.5904,51000.0
2015-03-12 14:30:00,4.97,4.97,4.95,4.97,46500.0,4.5904,4.5904,4.572,4.5904,46500.0
2015-03-12 15:00:00,4.97,4.99,4.97,4.99,84000.0,4.5904,4.6089,4.5904,4.6089,84000.0
2015-03-12 15:30:00,4.99,4.99,4.98,4.99,230500.0,4.6089,4.6089,4.5997,4.6089,230500.0
2015-03-13 09:30:00,4.98,4.99,4.95,4.97,138500.0,4.5997,4.6089,4.572,4.5904,138500.0
2015-03-13 10:00:00,4.96,4.96,4.93,4.93,79000.0,4.5812,4.5812,4.5535,4.5535,79000.0
2015-03-13 10:30:00,4.93,4.95,4.92,4.92,44000.0,4.5535,4.572,4.5443,4.5443,44000.0
2015-03-13 11:00:00,4.93,4.94,4.9,4.9,27500.0,4.5535,4.5627,4.5258,4.5258,27500.0
2015-03-13 11:30:00,4.9,4.9,4.88,4.89,41000.0,4.5258,4.5258,4.5073,4.5165,41000.0
2015-03-13 12:00:00,4.88,4.89,4.87,4.89,35000.0,4.5073,4.5165,4.4981,4.5165,35000.0
2015-03-13 12:30:00,4.89,4.91,4.89,4.9,38500.0,4.5165,4.535,4.5165,4.5258,38500.0
2015-03-13 13:00:00,4.9,4.9,4.88,4.88,34000.0,4.5258,4.5258,4.5073,4.5073,34000.0
2015-03-13 13:30:00,4.88,4.9,4.88,4.9,66000.0,4.5073,4.5258,4.5073,4.5258,66000.0
2015-03-13 14:00:00,4.9,4.9,4.88,4.89,74500.0,4.5258,4.5258,4.5073,4.5165,74500.0
2015-03-13 14:30:00,4.9,4.9,4.89,4.9,41500.0,4.5258,4.5258,4.5165,4.5258,41500.0
2015-03-13 15:00:00,4.9,4.91,4.9,4.91,90500.0,4.5258,4.535,4.5258,4.535,90500.0
2015-03-13 15:30:00,4.91,4.91,4.9,4.9,344000.0,4.535,4.535,4.5258,4.5258,344000.0
2015-03-16 09:30:00,4.9,4.92,4.87,4.88,140500.0,4.5258,4.5443,4.4981,4.5073,140500.0
2015-03-16 10:00:00,4.9,4.9,4.89,4.9,46500.0,4.5258,4.5258,4.5165,4.5258,46500.0
2015-03-16 10:30:00,4.9,4.9,4.9,4.9,64500.0,4.5258,4.5258,4.5258,4.5258,64500.0
2015-03-16 11:00:00,4.9,4.91,4.9,4.9,188500.0,4.5258,4.535,4.5258,4.5258,188500.0
2015-03-16 11:30:00,4.9,4.9,4.89,4.9,48000.0,4.5258,4.5258,4.5165,4.5258,48000.0
2015-03-16 12:00:00,4.89,4.9,4.89,4.9,31500.0,4.5165,4.5258,4.5165,4.5258,31500.0
2015-03-16 12:30:00,4.89,4.91,4.89,4.91,65500.0,4.5165,4.535,4.5165,4.535,65500.0
2015-03-16 13:00:00,4.91,4.91,4.89,4.91,43500.0,4.535,4.535,4.5165,4.535,43500.0
2015-03-16 13:30:00,4.91,4.91,4.9,4.91,66500.0,4.535,4.535,4.5258,4.535,66500.0
2015-03-16 14:00:00,4.91,4.92,4.9,4.9,83000.0,4.535,4.5443,4.5258,4.5258,83000.0
2015-03-16 14:30:00,4.9,4.91,4.9,4.91,46500.0,4.5258,4.535,4.5258,4.535,46500.0
2015-03-16 15:00:00,4.91,4.91,4.9,4.9,93500.0,4.535,4.535,4.5258,4.5258,93500.0
2015-03-16 15:30:00,4.9,4.91,4.88,4.91,300500.0,4.5258,4.535,4.5073,4.535,300500.0
2015-03-17 09:30:00,4.88,4.91,4.88,4.89,144500.0,4.5073,4.535,4.5073,4.5165,144500.0
2015-03-17 10:00:00,4.9,4.91,4.88,4.91,80000.0,4.5258,4.535,4.5073,4.535,80000.0
2015-03-17 10:30:00,4.91,4.93,4.9,4.93,97500.0,4.535,4.5535,4.5258,4.5535,97500.0
2015-03-17 11:00:00,4.93,4.93,4.91,4.92,42500.0,4.5535,4.5535,4.535,4.5443,42500.0
2015-03-17 11:30:00,4.93,4.93,4.91,4.92,35500.0,4.5535,4.5535,4.535,4.5443,35500.0
2015-03-17 12:00:00,4.92,4.92,4.9,4.91,47500.0,4.5443,4.5443,4.5258,4.535,47500.0
2015-03-17 12:30:00,4.91,4.92,4.91,4.91,34500.0,4.535,4.5443,4.535,4.535,34500.0
2015-03-17 13:00:00,4.92,4.92,4.91,4.91,77000.0,4.5443,4.5443,4.535,4.535,77000.0
2015-03-17 13:30:00,4.91,4.91,4.9,4.91,152500.0,4.535,4.535,4.5258,4.535,152500.0
2015-03-17 14:00:00,4.91,4.91,4.9,4.9,40500.0,4.535,4.535,4.5258,4.5258,40500.0
2015-03-17 14:30:00,4.91,4.91,4.89,4.91,55500.0,4.535,4.535,4.5165,4.535,55500.0
2015-03-17 15:00:00,4.92,4.92,4.91,4.92,117000.0,4.5443,4.5443,4.535,4.5443,117000.0
2015-03-17 15:30:00,4.92,4.95,4.92,4.93,337500.0,4.5443,4.572,4.5443,4.5535,337500.0
2015-03-18 09:30:00,4.91,4.91,4.88,4.91,64500.0,4.535,4.535,4.5073,4.535,64500.0
2015-03-18 10:00:00,4.91,4.94,4.91,4.92,70500.0,4.535,4.5627,4.535,4.5443,70500.0
2015-03-18 10:30:00,4.92,4.92,4.91,4.91,25000.0,4.5443,4.5443,4.535,4.535,25000.0
2015-03-18 11:00:00,4.91,4.92,4.9,4.9,61000.0,4.535,4.5443,4.5258,4.5258,61000.0
2015-03-18 11:30:00,4.9,4.91,4.89,4.91,71000.0,4.5258,4.535,4.5165,4.535,71000.0
2015-03-18 12:00:00,4.91,4.92,4.91,4.92,21000.0,4.535,4.5443,4.535,4.5443,21000.0
2015-03-18 12:30:00,4.92,4.92,4.91,4.92,29500.0,4.5443,4.5443,4.535,4.5443,29500.0
2015-03-18 13:00:00,4.92,4.92,4.91,4.91,38500.0,4.5443,4.5443,4.535,4.535,38500.0
2015-03-18 13:30:00,4.92,4.92,4.91,4.92,35500.0,4.5443,4.5443,4.535,4.5443,35500.0
2015-03-18 14:00:00,4.92,4.96,4.92,4.95,136500.0,4.5443,4.5812,4.5443,4.572,136500.0
2015-03-18 14:30:00,4.96,4.97,4.95,4.95,62500.0,4.5812,4.5904,4.572,4.572,62500.0
2015-03-18 15:00:00,4.96,4.98,4.96,4.98,86500.0,4.5812,4.5997,4.5812,4.5997,86500.0
2015-03-18 15:30:00,4.98,4.98,4.94,4.96,410500.0,4.5997,4.5997,4.5627,4.5812,410500.0
2015-03-19 09:30:00,4.93,5.01,4.91,4.91,237000.0,4.5535,4.6274,4.535,4.535,237000.0
2015-03-19 10:00:00,4.92,4.93,4.91,4.92,50500.0,4.5443,4.5535,4.535,4.5443,50500.0
2015-03-19 10:30:00,4.92,4.92,4.9,4.92,55500.0,4.5443,4.5443,4.5258,4.5443,55500.0
2015-03-19 11:00:00,4.92,4.92,4.91,4.91,71500.0,4.5443,4.5443,4.535,4.535,71500.0
2015-03-19 11:30:00,4.91,4.91,4.87,4.88,90500.0,4.535,4.535,4.4981,4.5073,90500.0
2015-03-19 12:00:00,4.88,4.88,4.86,4.88,83000.0,4.5073,4.5073,4.4888,4.5073,83000.0
2015-03-19 12:30:00,4.88,4.88,4.87,4.87,81500.0,4.5073,4.5073,4.4981,4.4981,81500.0
2015-03-19 13:00:00,4.87,4.89,4.87,4.89,42500.0,4.4981,4.5165,4.4981,4.5165,42500.0
2015-03-19 13:30:00,4.89,4.89,4.88,4.88,48000.0,4.5165,4.5165,4.5073,4.5073,48000.0
2015-03-19 14:00:00,4.88,4.89,4.86,4.87,143000.0,4.5073,4.5165,4.4888,4.4981,143000.0
2015-03-19 14:30:00,4.87,4.88,4.86,4.87,78000.0,4.4981,4.5073,4.4888,4.4981,78000.0
2015-03-19 15:00:00,4.87,4.88,4.87,4.88,149500.0,4.4981,4.5073,4.4981,4.5073,149500.0
2015-03-19 15:30:00,4.89,4.91,4.88,4.89,409000.0,4.5165,4.535,4.5073,4.5165,409000.0
2015-03-20 09:30:00,4.92,4.92,4.89,4.92,453000.0,4.5443,4.5443,4.5165,4.5443,453000.0
2015-03-20 10:00:00,4.91,4.93,4.91,4.92,125500.0,4.535,4.5535,4.535,4.5443,125500.0
2015-03-20 10:30:00,4.93,4.93,4.91,4.92,84500.0,4.5535,4.5535,4.535,4.5443,84500.0
2015-03-20 11:00:00,4.92,4.92,4.9,4.91,111000.0,4.5443,4.5443,4.5258,4.535,111000.0
2015-03-20 11:30:00,4.91,4.91,4.9,4.9,195500.0,4.535,4.535,4.5258,4.5258,195500.0
2015-03-20 12:00:00,4.9,4.92,4.9,4.92,77000.0,4.5258,4.5443,4.5258,4.5443,77000.0
2015-03-20 12:30:00,4.92,4.93,4.92,4.93,135500.0,4.5443,4.5535,4.5443,4.5535,135500.0
2015-03-20 13:00:00,4.93,4.93,4.92,4.93,120000.0,4.5535,4.5535,4.5443,4.5535,120000.0
2015-03-20 13:30:00,4.93,4.94,4.92,4.93,118500.0,4.5535,4.5627,4.5443,4.5535,118500.0
2015-03-20 14:00:00,4.93,4.93,4.92,4.93,53000.0,4.5535,4.5535,4.5443,4.5535,53000.0
2015-03-20 14:30:00,4.93,4.94,4.92,4.93,65500.0,4.5535,4.5627,4.5443,4.5535,65500.0
2015-03-20 15:00:00,4.93,4.93,4.92,4.93,80000.0,4.5535,4.5535,4.5443,4.5535,80000.0
2015-03-20 15:30:00,4.93,4.94,4.92,4.94,416000.0,4.5535,4.5627,4.5443,4.5627,416000.0
2015-03-23 09:30:00,4.92,4.97,4.9,4.93,100000.0,4.5443,4.5904,4.5258,4.5535,100000.0
2015-03-23 10:00:00,4.93,4.95,4.93,4.94,82500.0,4.5535,4.572,4.5535,4.5627,82500.0
2015-03-23 10:30:00,4.94,4.95,4.94,4.95,44000.0,4.5627,4.572,4.5627,4.572,44000.0
2015-03-23 11:00:00,4.95,4.96,4.95,4.95,58000.0,4.572,4.5812,4.572,4.572,58000.0
2015-03-23 11:30:00,4.95,4.96,4.95,4.96,58500.0,4.572,4.5812,4.572,4.5812,58500.0
2015-03-23 12:00:00,4.96,4.97,4.96,4.97,49500.0,4.5812,4.5904,4.5812,4.5904,49500.0
2015-03-23 12:30:00,4.98,4.99,4.98,4.99,43500.0,4.5997,4.6089,4.5997,4.6089,43500.0
2015-03-23 13:00:00,4.99,5.0,4.99,4.99,27500.0,4.6089,4.6181,4.6089,4.6089,27500.0
2015-03-23 13:30:00,4.99,4.99,4.99,4.99,35000.0,4.6089,4.6089,4.6089,4.6089,35000.0
2015-03-23 14:00:00,4.99,5.0,4.98,4.98,35500.0,4.6089,4.6181,4.5997,4.5997,35500.0
2015-03-23 14:30:00,4.98,4.98,4.97,4.97,45500.0,4.5997,4.5997,4.5904,4.5904,45500.0
2015-03-23 15:00:00,4.97,4.98,4.97,4.98,56500.0,4.5904,4.5997,4.5904,4.5997,56500.0
2015-03-23 15:30:00,4.98,4.98,4.96,4.96,221000.0,4.5997,4.5997,4.5812,4.5812,221000.0
2015-03-24 09:30:00,4.96,4.99,4.92,4.94,109000.0,4.5812,4.6089,4.5443,4.5627,109000.0
2015-03-24 10:00:00,4.96,4.96,4.92,4.94,130000.0,4.5812,4.5812,4.5443,4.5627,130000.0
2015-03-24 10:30:00,4.94,4.96,4.93,4.95,83000.0,4.5627,4.5812,4.5535,4.572,83000.0
2015-03-24 11:00:00,4.96,4.96,4.94,4.94,184000.0,4.5812,4.5812,4.5627,4.5627,184000.0
2015-03-24 11:30:00,4.94,4.95,4.94,4.94,58000.0,4.5627,4.572,4.5627,4.5627,58000.0
2015-03-24 12:00:00,4.94,4.95,4.94,4.94,63000.0,4.5627,4.572,4.5627,4.5627,63000.0
2015-03-24 12:30:00,4.95,4.95,4.94,4.95,58000.0,4.572,4.572,4.5627,4.572,58000.0
2015-03-24 13:00:00,4.95,4.95,4.94,4.94,55500.0,4.572,4.572,4.5627,4.5627,55500.0
2015-03-24 13:30:00,4.95,4.95,4.94,4.94,88000.0,4.572,4.572,4.5627,4.5627,88000.0
2015-03-24 14:00:00,4.94,4.95,4.94,4.95,75500.0,4.5627,4.572,4.5627,4.572,75500.0
2015-03-24 14:30:00,4.94,4.95,4.94,4.95,117000.0,4.5627,4.572,4.5627,4.572,117000.0
2015-03-24 15:00:00,4.95,4.97,4.94,4.97,232500.0,4.572,4.5904,4.5627,4.5904,232500.0
2015-03-24 15:30:00,4.96,4.97,4.96,4.97,142500.0,4.5812,4.5904,4.5812,4.5904,142500.0
2015-03-25 09:30:00,4.97,5.0,4.95,4.97,325000.0,4.5904,4.6181,4.572,4.5904,325000.0
2015-03-25 10:00:00,4.98,4.98,4.95,4.97,269500.0,4.5997,4.5997,4.572,4.5904,269500.0
2015-03-25 10:30:00,4.96,4.99,4.95,4.96,617000.0,4.5812,4.6089,4.572,4.5812,617000.0
2015-03-25 11:00:00,4.96,4.97,4.95,4.96,21000.0,4.5812,4.5904,4.572,4.5812,21000.0
2015-03-25 11:30:00,4.95,4.95,4.92,4.92,59000.0,4.572,4.572,4.5443,4.5443,59000.0
2015-03-25 12:00:00,4.92,4.93,4.91,4.92,18000.0,4.5443,4.5535,4.535,4.5443,18000.0
2015-03-25 12:30:00,4.92,4.93,4.92,4.93,57000.0,4.5443,4.5535,4.5443,4.5535,57000.0
2015-03-25 13:00:00,4.93,4.94,4.92,4.94,90000.0,4.5535,4.5627,4.5443,4.5627,90000.0
2015-03-25 13:30:00,4.94,4.96,4.94,4.95,307500.0,4.5627,4.5812,4.5627,4.572,307500.0
2015-03-25 14:00:00,4.95,4.95,4.91,4.91,366000.0,4.572,4.572,4.535,4.535,366000.0
2015-03-25 14:30:00,4.92,4.93,4.91,4.91,30000.0,4.5443,4.5535,4.535,4.535,30000.0
2015-03-25 15:00:00,4.92,4.92,4.9,4.9,64500.0,4.5443,4.5443,4.5258,4.5258,64500.0
2015-03-25 15:30:00,4.9,4.91,4.87,4.87,279500.0,4.5258,4.535,4.4981,4.4981,279500.0
2015-03-26 09:30:00,4.85,4.9,4.85,4.87,83500.0,4.4796,4.5258,4.4796,4.4981,83500.0
2015-03-26 10:00:00,4.87,4.87,4.84,4.86,41500.0,4.4981,4.4981,4.4704,4.4888,41500.0
2015-03-26 10:30:00,4.86,4.86,4.85,4.85,35000.0,4.4888,4.4888,4.4796,4.4796,35000.0
2015-03-26 11:00:00,4.85,4.85,4.84,4.85,59000.0,4.4796,4.4796,4.4704,4.4796,59000.0
2015-03-26 11:30:00,4.85,4.86,4.85,4.86,37000.0,4.4796,4.4888,4.4796,4.4888,37000.0
2015-03-26 12:00:00,4.86,4.86,4.85,4.85,60500.0,4.4888,4.4888,4.4796,4.4796,60500.0
2015-03-26 12:30:00,4.85,4.85,4.83,4.83,79500.0,4.4796,4.4796,4.4611,4.4611,79500.0
2015-03-26 13:00:00,4.83,4.84,4.83,4.84,72500.0,4.4611,4.4704,4.4611,4.4704,72500.0
2015-03-26 13:30:00,4.84,4.84,4.84,4.84,64500.0,4.4704,4.4704,4.4704,4.4704,64500.0
2015-03-26 14:00:00,4.84,4.84,4.84,4.84,57000.0,4.4704,4.4704,4.4704,4.4704,57000.0
2015-03-26 14:30:00,4.84,4.84,4.84,4.84,46500.0,4.4704,4.4704,4.4704,4.4704,46500.0
2015-03-26 15:00:00,4.84,4.85,4.84,4.84,120500.0,4.4704,4.4796,4.4704,4.4704,120500.0
2015-03-26 15:30:00,4.84,4.85,4.83,4.84,259500.0,4.4704,4.4796,4.4611,4.4704,259500.0
2015-03-27 09:30:00,4.84,4.84,4.81,4.82,49500.0,4.4704,4.4704,4.4427,4.4519,49500.0
2015-03-27 10:00:00,4.82,4.83,4.8,4.82,67000.0,4.4519,4.4611,4.4334,4.4519,67000.0
2015-03-27 10:30:00,4.82,4.82,4.81,4.82,49500.0,4.4519,4.4519,4.4427,4.4519,49500.0
2015-03-27 11:00:00,4.82,4.82,4.79,4.8,61500.0,4.4519,4.4519,4.4242,4.4334,61500.0
2015-03-27 11:30:00,4.8,4.8,4.79,4.8,26500.0,4.4334,4.4334,4.4242,4.4334,26500.0
2015-03-27 12:00:00,4.81,4.82,4.8,4.81,48500.0,4.4427,4.4519,4.4334,4.4427,48500.0
2015-03-27 12:30:00,4.81,4.81,4.81,4.81,29000.0,4.4427,4.4427,4.4427,4.4427,29000.0
2015-03-27 13:00:00,4.81,4.81,4.81,4.81,28000.0,4.4427,4.4427,4.4427,4.4427,28000.0
2015-03-27 13:30:00,4.81,4.81,4.81,4.81,33500.0,4.4427,4.4427,4.4427,4.4427,33500.0
2015-03-27 14:00:00,4.81,4.82,4.8,4.8,54500.0,4.4427,4.4519,4.4334,4.4334,54500.0
2015-03-27 14:30:00,4.8,4.81,4.8,4.81,27000.0,4.4334,4.4427,4.4334,4.4427,27000.0
2015-03-27 15:00:00,4.81,4.81,4.8,4.8,94000.0,4.4427,4.4427,4.4334,4.4334,94000.0
2015-03-27 15:30:00,4.8,4.82,4.8,4.81,189500.0,4.4334,4.4519,4.4334,4.4427,189500.0
2015-03-30 09:30:00,4.85,4.88,4.82,4.84,179500.0,4.4796,4.5073,4.4519,4.4704,179500.0
2015-03-30 10:00:00,4.84,4.86,4.82,4.83,140000.0,4.4704,4.4888,4.4519,4.4611,140000.0
2015-03-30 10:30:00,4.83,4.83,4.82,4.83,106000.0,4.4611,4.4611,4.4519,4.4611,106000.0
2015-03-30 11:00:00,4.83,4.85,4.82,4.84,528000.0,4.4611,4.4796,4.4519,4.4704,528000.0
2015-03-30 11:30:00,4.84,4.84,4.83,4.84,197000.0,4.4704,4.4704,4.4611,4.4704,197000.0
2015-03-30 12:00:00,4.84,4.85,4.83,4.83,139000.0,4.4704,4.4796,4.4611,4.4611,139000.0
2015-03-30 12:30:00,4.83,4.84,4.82,4.83,211000.0,4.4611,4.4704,4.4519,4.4611,211000.0
2015-03-30 13:00:00,4.83,4.85,4.83,4.85,180000.0,4.4611,4.4796,4.4611,4.4796,180000.0
2015-03-30 13:30:00,4.84,4.85,4.84,4.84,134500.0,4.4704,4.4796,4.4704,4.4704,134500.0
2015-03-30 14:00:00,4.84,4.85,4.83,4.84,112500.0,4.4704,4.4796,4.4611,4.4704,112500.0
2015-03-30 14:30:00,4.84,4.84,4.84,4.84,116500.0,4.4704,4.4704,4.4704,4.4704,116500.0
2015-03-30 15:00:00,4.84,4.84,4.83,4.84,113000.0,4.4704,4.4704,4.4611,4.4704,113000.0
2015-03-30 15:30:00,4.84,4.84,4.83,4.83,242000.0,4.4704,4.4704,4.4611,4.4611,242000.0
2015-03-31 09:30:00,4.81,4.91,4.8,4.81,68000.0,4.4427,4.535,4.4334,4.4427,68000.0
2015-03-31 10:00:00,4.81,4.83,4.81,4.82,59000.0,4.4427,4.4611,4.4427,4.4519,59000.0
2015-03-31 10:30:00,4.82,4.83,4.8,4.81,228000.0,4.4519,4.4611,4.4334,4.4427,228000.0
2015-03-31 11:00:00,4.81,4.82,4.8,4.81,146500.0,4.4427,4.4519,4.4334,4.4427,146500.0
2015-03-31 11:30:00,4.79,4.8,4.79,4.8,49000.0,4.4242,4.4334,4.4242,4.4334,49000.0
2015-03-31 12:00:00,4.8,4.81,4.8,4.81,65000.0,4.4334,4.4427,4.4334,4.4427,65000.0
2015-03-31 12:30:00,4.81,4.81,4.8,4.81,96500.0,4.4427,4.4427,4.4334,4.4427,96500.0
2015-03-31 13:00:00,4.82,4.84,4.82,4.84,83500.0,4.4519,4.4704,4.4519,4.4704,83500.0
2015-03-31 13:30:00,4.83,4.83,4.82,4.82,163000.0,4.4611,4.4611,4.4519,4.4519,163000.0
2015-03-31 14:00:00,4.82,4.83,4.81,4.83,119500.0,4.4519,4.4611,4.4427,4.4611,119500.0
2015-03-31 14:30:00,4.83,4.83,4.82,4.82,53000.0,4.4611,4.4611,4.4519,4.4519,53000.0
2015-03-31 15:00:00,4.82,4.82,4.8,4.81,134500.0,4.4519,4.4519,4.4334,4.4427,134500.0
2015-03-31 15:30:00,4.81,4.82,4.8,4.8,456500.0,4.4427,4.4519,4.4334,4.4334,456500.0
2015-04-01 09:30:00,4.8,4.82,4.77,4.81,149000.0,4.4334,4.4519,4.4057,4.4427,149000.0
2015-04-01 10:00:00,4.81,4.82,4.8,4.81,127500.0,4.4427,4.4519,4.4334,4.4427,127500.0
2015-04-01 10:30:00,4.81,4.82,4.8,4.81,111000.0,4.4427,4.4519,4.4334,4.4427,111000.0
2015-04-01 11:00:00,4.81,4.81,4.8,4.81,101500.0,4.4427,4.4427,4.4334,4.4427,101500.0
2015-04-01 11:30:00,4.81,4.82,4.8,4.81,184500.0,4.4427,4.4519,4.4334,4.4427,184500.0
2015-04-01 12:00:00,4.81,4.81,4.78,4.8,116000.0,4.4427,4.4427,4.4149,4.4334,116000.0
2015-04-01 12:30:00,4.8,4.81,4.79,4.81,62500.0,4.4334,4.4427,4.4242,4.4427,62500.0
2015-04-01 13:00:00,4.81,4.81,4.8,4.8,101500.0,4.4427,4.4427,4.4334,4.4334,101500.0
2015-04-01 13:30:00,4.8,4.81,4.8,4.8,140000.0,4.4334,4.4427,4.4334,4.4334,140000.0
2015-04-01 14:00:00,4.8,4.81,4.79,4.8,70000.0,4.4334,4.4427,4.4242,4.4334,70000.0
2015-04-01 14:30:00,4.8,4.81,4.79,4.8,91500.0,4.4334,4.4427,4.4242,4.4334,91500.0
2015-04-01 15:00:00,4.8,4.8,4.79,4.8,70500.0,4.4334,4.4334,4.4242,4.4334,70500.0
2015-04-01 15:30:00,4.8,4.81,4.79,4.81,259500.0,4.4334,4.4427,4.4242,4.4427,259500.0
2015-04-02 09:30:00,4.81,4.85,4.78,4.84,63500.0,4.4427,4.4796,4.4149,4.4704,63500.0
2015-04-02 10:00:00,4.85,4.86,4.85,4.86,52000.0,4.4796,4.4888,4.4796,4.4888,52000.0
2015-04-02 10:30:00,4.86,4.87,4.86,4.86,52000.0,4.4888,4.4981,4.4888,4.4888,52000.0
2015-04-02 11:00:00,4.87,4.87,4.86,4.86,243500.0,4.4981,4.4981,4.4888,4.4888,243500.0
2015-04-02 11:30:00,4.86,4.87,4.83,4.83,104500.0,4.4888,4.4981,4.4611,4.4611,104500.0
2015-04-02 12:00:00,4.83,4.85,4.83,4.84,41000.0,4.4611,4.4796,4.4611,4.4704,41000.0
2015-04-02 12:30:00,4.84,4.85,4.83,4.84,86500.0,4.4704,4.4796,4.4611,4.4704,86500.0
2015-04-02 13:00:00,4.84,4.84,4.83,4.84,122000.0,4.4704,4.4704,4.4611,4.4704,122000.0
2015-04-02 13:30:00,4.84,4.84,4.82,4.83,107000.0,4.4704,4.4704,4.4519,4.4611,107000.0
2015-04-02 14:00:00,4.83,4.83,4.82,4.82,125000.0,4.4611,4.4611,4.4519,4.4519,125000.0
2015-04-02 14:30:00,4.82,4.82,4.81,4.81,94000.0,4.4519,4.4519,4.4427,4.4427,94000.0
2015-04-02 15:00:00,4.82,4.82,4.8,4.81,118500.0,4.4519,4.4519,4.4334,4.4427,118500.0
2015-04-02 15:30:00,4.81,4.83,4.81,4.82,214000.0,4.4427,4.4611,4.4427,4.4519,214000.0
2015-04-06 09:30:00,4.8,4.86,4.8,4.84,76000.0,4.4334,4.4888,4.4334,4.4704,76000.0
2015-04-06 10:00:00,4.83,4.85,4.81,4.85,116000.0,4.4611,4.4796,4.4427,4.4796,116000.0
2015-04-06 10:30:00,4.85,4.85,4.83,4.84,75000.0,4.4796,4.4796,4.4611,4.4704,75000.0
2015-04-06 11:00:00,4.84,4.87,4.84,4.87,41000.0,4.4704,4.4981,4.4704,4.4981,41000.0
2015-04-06 11:30:00,4.87,4.88,4.86,4.87,104000.0,4.4981,4.5073,4.4888,4.4981,104000.0
2015-04-06 12:00:00,4.87,4.88,4.87,4.87,83500.0,4.4981,4.5073,4.4981,4.4981,83500.0
2015-04-06 12:30:00,4.87,4.88,4.87,4.88,14000.0,4.4981,4.5073,4.4981,4.5073,14000.0
2015-04-06 13:00:00,4.88,4.89,4.88,4.88,33500.0,4.5073,4.5165,4.5073,4.5073,33500.0
2015-04-06 13:30:00,4.88,4.89,4.88,4.89,87000.0,4.5073,4.5165,4.5073,4.5165,87000.0
2015-04-06 14:00:00,4.89,4.89,4.85,4.88,197000.0,4.5165,4.5165,4.4796,4.5073,197000.0
2015-04-06 14:30:00,4.88,4.89,4.88,4.88,122500.0,4.5073,4.5165,4.5073,4.5073,122500.0
2015-04-06 15:00:00,4.88,4.88,4.87,4.88,43500.0,4.5073,4.5073,4.4981,4.5073,43500.0
2015-04-06 15:30:00,4.88,4.88,4.87,4.87,204500.0,4.5073,4.5073,4.4981,4.4981,204500.0
2015-04-07 09:30:00,4.87,4.89,4.84,4.87,129000.0,4.4981,4.5165,4.4704,4.4981,129000.0
2015-04-07 10:00:00,4.86,4.87,4.85,4.86,38000.0,4.4888,4.4981,4.4796,4.4888,38000.0
2015-04-07 10:30:00,4.87,4.88,4.86,4.87,77000.0,4.4981,4.5073,4.4888,4.4981,77000.0
2015-04-07 11:00:00,4.87,4.88,4.87,4.87,117500.0,4.4981,4.5073,4.4981,4.4981,117500.0
2015-04-07 11:30:00,4.88,4.88,4.88,4.88,29500.0,4.5073,4.5073,4.5073,4.5073,29500.0
2015-04-07 12:00:00,4.88,4.9,4.88,4.89,81500.0,4.5073,4.5258,4.5073,4.5165,81500.0
2015-04-07 12:30:00,4.89,4.91,4.89,4.9,102000.0,4.5165,4.535,4.5165,4.5258,102000.0
2015-04-07 13:00:00,4.9,4.91,4.89,4.89,48000.0,4.5258,4.535,4.5165,4.5165,48000.0
2015-04-07 13:30:00,4.89,4.89,4.88,4.88,34500.0,4.5165,4.5165,4.5073,4.5073,34500.0
2015-04-07 14:00:00,4.88,4.89,4.88,4.88,65000.0,4.5073,4.5165,4.5073,4.5073,65000.0
2015-04-07 14:30:00,4.89,4.89,4.88,4.88,67500.0,4.5165,4.5165,4.5073,4.5073,67500.0
2015-04-07 15:00:00,4.88,4.88,4.86,4.88,63500.0,4.5073,4.5073,4.4888,4.5073,63500.0
2015-04-07 15:30:00,4.88,4.88,4.85,4.86,276500.0,4.5073,4.5073,4.4796,4.4888,276500.0
2015-04-08 09:30:00,4.87,4.89,4.87,4.87,58000.0,4.4981,4.5165,4.4981,4.4981,58000.0
2015-04-08 10:00:00,4.87,4.88,4.86,4.87,46000.0,4.4981,4.5073,4.4888,4.4981,46000.0
2015-04-08 10:30:00,4.87,4.87,4.85,4.85,51000.0,4.4981,4.4981,4.4796,4.4796,51000.0
2015-04-08 11:00:00,4.85,4.85,4.85,4.85,65500.0,4.4796,4.4796,4.4796,4.4796,65500.0
2015-04-08 11:30:00,4.85,4.85,4.84,4.85,116000.0,4.4796,4.4796,4.4704,4.4796,116000.0
2015-04-08 12:00:00,4.84,4.85,4.83,4.83,62000.0,4.4704,4.4796,4.4611,4.4611,62000.0
2015-04-08 12:30:00,4.83,4.84,4.83,4.83,56000.0,4.4611,4.4704,4.4611,4.4611,56000.0
2015-04-08 13:00:00,4.83,4.85,4.83,4.85,493000.0,4.4611,4.4796,4.4611,4.4796,493000.0
2015-04-08 13:30:00,4.85,4.87,4.84,4.87,113500.0,4.4796,4.4981,4.4704,4.4981,113500.0
2015-04-08 14:00:00,4.86,4.89,4.86,4.88,78000.0,4.4888,4.5165,4.4888,4.5073,78000.0
2015-04-08 14:30:00,4.88,4.88,4.86,4.86,26000.0,4.5073,4.5073,4.4888,4.4888,26000.0
2015-04-08 15:00:00,4.86,4.87,4.86,4.86,40500.0,4.4888,4.4981,4.4888,4.4888,40500.0
2015-04-08 15:30:00,4.86,4.87,4.85,4.86,274500.0,4.4888,4.4981,4.4796,4.4888,274500.0
2015-04-09 09:30:00,4.86,4.88,4.86,4.86,429000.0,4.4888,4.5073,4.4888,4.4888,429000.0
2015-04-09 10:00:00,4.87,4.87,4.84,4.85,54000.0,4.4981,4.4981,4.4704,4.4796,54000.0
2015-04-09 10:30:00,4.85,4.86,4.81,4.82,47500.0,4.4796,4.4888,4.4427,4.4519,47500.0
2015-04-09 11:00:00,4.82,4.82,4.79,4.8,46000.0,4.4519,4.4519,4.4242,4.4334,46000.0
2015-04-09 11:30:00,4.8,4.84,4.8,4.83,53500.0,4.4334,4.4704,4.4334,4.4611,53500.0
2015-04-09 12:00:00,4.83,4.87,4.82,4.85,186500.0,4.4611,4.4981,4.4519,4.4796,186500.0
2015-04-09 12:30:00,4.84,4.86,4.84,4.84,60000.0,4.4704,4.4888,4.4704,4.4704,60000.0
2015-04-09 13:00:00,4.84,4.84,4.84,4.84,16000.0,4.4704,4.4704,4.4704,4.4704,16000.0
2015-04-09 13:30:00,4.84,4.85,4.83,4.84,47000.0,4.4704,4.4796,4.4611,4.4704,47000.0
2015-04-09 14:00:00,4.84,4.85,4.84,4.84,41000.0,4.4704,4.4796,4.4704,4.4704,41000.0
2015-04-09 14:30:00,4.84,4.85,4.84,4.84,31000.0,4.4704,4.4796,4.4704,4.4704,31000.0
2015-04-09 15:00:00,4.85,4.85,4.84,4.85,47500.0,4.4796,4.4796,4.4704,4.4796,47500.0
2015-04-09 15:30:00,4.85,4.86,4.84,4.85,172000.0,4.4796,4.4888,4.4704,4.4796,172000.0
2015-04-10 09:30:00,4.87,4.87,4.82,4.83,106000.0,4.4981,4.4981,4.4519,4.4611,106000.0
2015-04-10 10:00:00,4.84,4.85,4.83,4.85,48500.0,4.4704,4.4796,4.4611,4.4796,48500.0
2015-04-10 10:30:00,4.85,4.87,4.85,4.87,92500.0,4.4796,4.4981,4.4796,4.4981,92500.0
2015-04-10 11:00:00,4.87,4.88,4.86,4.88,63500.0,4.4981,4.5073,4.4888,4.5073,63500.0
2015-04-10 11:30:00,4.88,4.88,4.87,4.87,21500.0,4.5073,4.5073,4.4981,4.4981,21500.0
2015-04-10 12:00:00,4.88,4.88,4.87,4.87,48500.0,4.5073,4.5073,4.4981,4.4981,48500.0
2015-04-10 12:30:00,4.87,4.87,4.87,4.87,37500.0,4.4981,4.4981,4.4981,4.4981,37500.0
2015-04-10 13:00:00,4.87,4.87,4.87,4.87,22000.0,4.4981,4.4981,4.4981,4.4981,22000.0
2015-04-10 13:30:00,4.87,4.87,4.86,4.86,63500.0,4.4981,4.4981,4.4888,4.4888,63500.0
2015-04-10 14:00:00,4.86,4.87,4.86,4.87,55000.0,4.4888,4.4981,4.4888,4.4981,55000.0
2015-04-10 14:30:00,4.87,4.87,4.87,4.87,35000.0,4.4981,4.4981,4.4981,4.4981,35000.0
2015-04-10 15:00:00,4.87,4.87,4.87,4.87,29000.0,4.4981,4.4981,4.4981,4.4981,29000.0
2015-04-10 15:30:00,4.87,4.87,4.85,4.86,169500.0,4.4981,4.4981,4.4796,4.4888,169500.0
2015-04-13 09:30:00,4.85,4.87,4.82,4.86,178000.0,4.4796,4.4981,4.4519,4.4888,178000.0
2015-04-13 10:00:00,4.86,4.88,4.85,4.88,78000.0,4.4888,4.5073,4.4796,4.5073,78000.0
2015-04-13 10:30:00,4.88,4.88,4.87,4.87,71500.0,4.5073,4.5073,4.4981,4.4981,71500.0
2015-04-13 11:00:00,4.87,4.87,4.86,4.87,106500.0,4.4981,4.4981,4.4888,4.4981,106500.0
2015-04-13 11:30:00,4.87,4.88,4.86,4.87,106500.0,4.4981,4.5073,4.4888,4.4981,106500.0
2015-04-13 12:00:00,4.87,4.87,4.86,4.87,60500.0,4.4981,4.4981,4.4888,4.4981,60500.0
2015-04-13 12:30:00,4.87,4.87,4.86,4.87,30500.0,4.4981,4.4981,4.4888,4.4981,30500.0
2015-04-13 13:00:00,4.87,4.87,4.86,4.86,44000.0,4.4981,4.4981,4.4888,4.4888,44000.0
2015-04-13 13:30:00,4.86,4.87,4.86,4.86,68500.0,4.4888,4.4981,4.4888,4.4888,68500.0
2015-04-13 14:00:00,4.86,4.88,4.86,4.88,37000.0,4.4888,4.5073,4.4888,4.5073,37000.0
2015-04-13 14:30:00,4.88,4.88,4.87,4.87,46500.0,4.5073,4.5073,4.4981,4.4981,46500.0
2015-04-13 15:00:00,4.87,4.87,4.86,4.86,45000.0,4.4981,4.4981,4.4888,4.4888,45000.0
2015-04-13 15:30:00,4.86,4.86,4.85,4.86,183000.0,4.4888,4.4888,4.4796,4.4888,183000.0
2015-04-14 09:30:00,4.85,4.87,4.83,4.86,82000.0,4.4796,4.4981,4.4611,4.4888,82000.0
2015-04-14 10:00:00,4.86,4.87,4.85,4.86,778500.0,4.4888,4.4981,4.4796,4.4888,778500.0
2015-04-14 10:30:00,4.87,4.87,4.86,4.87,130500.0,4.4981,4.4981,4.4888,4.4981,130500.0
2015-04-14 11:00:00,4.87,4.89,4.87,4.89,179500.0,4.4981,4.5165,4.4981,4.5165,179500.0
2015-04-14 11:30:00,4.89,4.89,4.88,4.88,112000.0,4.5165,4.5165,4.5073,4.5073,112000.0
2015-04-14 12:00:00,4.88,4.89,4.88,4.88,101000.0,4.5073,4.5165,4.5073,4.5073,101000.0
2015-04-14 12:30:00,4.89,4.89,4.88,4.88,110500.0,4.5165,4.5165,4.5073,4.5073,110500.0
2015-04-14 13:00:00,4.88,4.89,4.88,4.88,51000.0,4.5073,4.5165,4.5073,4.5073,51000.0
2015-04-14 13:30:00,4.88,4.88,4.88,4.88,9500.0,4.5073,4.5073,4.5073,4.5073,9500.0
2015-04-14 14:00:00,4.88,4.89,4.88,4.88,72000.0,4.5073,4.5165,4.5073,4.5073,72000.0
2015-04-14 14:30:00,4.88,4.89,4.88,4.89,556500.0,4.5073,4.5165,4.5073,4.5165,556500.0
2015-04-14 15:00:00,4.89,4.89,4.88,4.89,81000.0,4.5165,4.5165,4.5073,4.5165,81000.0
2015-04-14 15:30:00,4.89,4.89,4.86,4.87,377500.0,4.5165,4.5165,4.4888,4.4981,377500.0
2015-04-15 09:30:00,4.9,4.91,4.86,4.88,112000.0,4.5258,4.535,4.4888,4.5073,112000.0
2015-04-15 10:00:00,4.88,4.88,4.86,4.88,520000.0,4.5073,4.5073,4.4888,4.5073,520000.0
2015-04-15 10:30:00,4.88,4.9,4.88,4.89,159500.0,4.5073,4.5258,4.5073,4.5165,159500.0
2015-04-15 11:00:00,4.89,4.89,4.88,4.88,174000.0,4.5165,4.5165,4.5073,4.5073,174000.0
2015-04-15 11:30:00,4.88,4.9,4.88,4.9,84500.0,4.5073,4.5258,4.5073,4.5258,84500.0
2015-04-15 12:00:00,4.9,4.9,4.89,4.9,127500.0,4.5258,4.5258,4.5165,4.5258,127500.0
2015-04-15 12:30:00,4.9,4.92,4.89,4.92,122000.0,4.5258,4.5443,4.5165,4.5443,122000.0
2015-04-15 13:00:00,4.92,4.92,4.91,4.92,132500.0,4.5443,4.5443,4.535,4.5443,132500.0
2015-04-15 13:30:00,4.92,4.92,4.9,4.91,99500.0,4.5443,4.5443,4.5258,4.535,99500.0
2015-04-15 14:00:00,4.91,4.91,4.9,4.9,139500.0,4.535,4.535,4.5258,4.5258,139500.0
2015-04-15 14:30:00,4.9,4.92,4.9,4.92,110500.0,4.5258,4.5443,4.5258,4.5443,110500.0
2015-04-15 15:00:00,4.92,4.92,4.91,4.92,134000.0,4.5443,4.5443,4.535,4.5443,134000.0
2015-04-15 15:30:00,4.93,4.93,4.92,4.92,330500.0,4.5535,4.5535,4.5443,4.5443,330500.0
2015-04-16 09:30:00,4.92,4.94,4.9,4.94,110000.0,4.5443,4.5627,4.5258,4.5627,110000.0
2015-04-16 10:00:00,4.94,4.94,4.92,4.93,135500.0,4.5627,4.5627,4.5443,4.5535,135500.0
2015-04-16 10:30:00,4.92,4.94,4.92,4.94,53500.0,4.5443,4.5627,4.5443,4.5627,53500.0
2015-04-16 11:00:00,4.94,4.98,4.94,4.98,132000.0,4.5627,4.5997,4.5627,4.5997,132000.0
2015-04-16 11:30:00,4.99,5.0,4.98,4.99,116000.0,4.6089,4.6181,4.5997,4.6089,116000.0
2015-04-16 12:00:00,5.0,5.04,4.99,5.03,169000.0,4.6181,4.6551,4.6089,4.6459,169000.0
2015-04-16 12:30:00,5.03,5.04,5.02,5.04,125500.0,4.6459,4.6551,4.6366,4.6551,125500.0
2015-04-16 13:00:00,5.04,5.05,5.03,5.05,146500.0,4.6551,4.6643,4.6459,4.6643,146500.0
2015-04-16 13:30:00,5.05,5.06,5.05,5.05,68000.0,4.6643,4.6736,4.6643,4.6643,68000.0
2015-04-16 14:00:00,5.06,5.06,5.03,5.03,69500.0,4.6736,4.6736,4.6459,4.6459,69500.0
2015-04-16 14:30:00,5.03,5.05,5.02,5.04,147500.0,4.6459,4.6643,4.6366,4.6551,147500.0
2015-04-16 15:00:00,5.04,5.05,5.01,5.02,196500.0,4.6551,4.6643,4.6274,4.6366,196500.0
2015-04-16 15:30:00,5.02,5.03,5.0,5.0,650000.0,4.6366,4.6459,4.6181,4.6181,650000.0
2015-04-17 09:30:00,4.96,4.98,4.9,4.95,236000.0,4.5812,4.5997,4.5258,4.572,236000.0
2015-04-17 10:00:00,4.95,4.96,4.94,4.95,225000.0,4.572,4.5812,4.5627,4.572,225000.0
2015-04-17 10:30:00,4.95,4.98,4.94,4.95,109000.0,4.572,4.5997,4.5627,4.572,109000.0
2015-04-17 11:00:00,4.95,4.95,4.94,4.95,84500.0,4.572,4.572,4.5627,4.572,84500.0
2015-04-17 11:30:00,4.95,4.96,4.93,4.93,83000.0,4.572,4.5812,4.5535,4.5535,83000.0
2015-04-17 12:00:00,4.93,4.96,4.93,4.94,89000.0,4.5535,4.5812,4.5535,4.5627,89000.0
2015-04-17 12:30:00,4.94,4.96,4.94,4.95,79000.0,4.5627,4.5812,4.5627,4.572,79000.0
2015-04-17 13:00:00,4.95,4.96,4.95,4.95,72000.0,4.572,4.5812,4.572,4.572,72000.0
2015-04-17 13:30:00,4.95,4.96,4.95,4.95,73000.0,4.572,4.5812,4.572,4.572,73000.0
2015-04-17 14:00:00,4.95,4.97,4.95,4.96,158000.0,4.572,4.5904,4.572,4.5812,158000.0
2015-04-17 14:30:00,4.96,4.97,4.94,4.95,198500.0,4.5812,4.5904,4.5627,4.572,198500.0
2015-04-17 15:00:00,4.95,4.95,4.94,4.95,139500.0,4.572,4.572,4.5627,4.572,139500.0
2015-04-17 15:30:00,4.95,4.96,4.95,4.95,708000.0,4.572,4.5812,4.572,4.572,708000.0
2015-04-20 09:30:00,4.97,5.0,4.97,4.97,34000.0,4.5904,4.6181,4.5904,4.5904,34000.0
2015-04-20 10:00:00,4.98,4.98,4.96,4.96,47500.0,4.5997,4.5997,4.5812,4.5812,47500.0
2015-04-20 10:30:00,4.96,4.98,4.96,4.97,76000.0,4.5812,4.5997,4.5812,4.5904,76000.0
2015-04-20 11:00:00,4.97,5.0,4.97,5.0,98000.0,4.5904,4.6181,4.5904,4.6181,98000.0
2015-04-20 11:30:00,5.0,5.01,4.98,4.99,114000.0,4.6181,4.6274,4.5997,4.6089,114000.0
2015-04-20 12:00:00,4.99,5.0,4.99,4.99,75000.0,4.6089,4.6181,4.6089,4.6089,75000.0
2015-04-20 12:30:00,4.99,5.0,4.99,4.99,91500.0,4.6089,4.6181,4.6089,4.6089,91500.0
2015-04-20 13:00:00,4.99,5.0,4.98,4.98,97500.0,4.6089,4.6181,4.5997,4.5997,97500.0
2015-04-20 13:30:00,4.98,4.99,4.98,4.98,81000.0,4.5997,4.6089,4.5997,4.5997,81000.0
2015-04-20 14:00:00,4.98,4.98,4.98,4.98,48000.0,4.5997,4.5997,4.5997,4.5997,48000.0
2015-04-20 14:30:00,4.98,4.99,4.98,4.98,96000.0,4.5997,4.6089,4.5997,4.5997,96000.0
2015-04-20 15:00:00,4.98,4.98,4.98,4.98,67000.0,4.5997,4.5997,4.5997,4.5997,67000.0
2015-04-20 15:30:00,4.98,4.99,4.97,4.99,462000.0,4.5997,4.6089,4.5904,4.6089,462000.0
2015-04-21 09:30:00,5.0,5.03,4.98,4.99,110000.0,4.6181,4.6459,4.5997,4.6089,110000.0
2015-04-21 10:00:00,4.98,5.0,4.98,4.99,54500.0,4.5997,4.6181,4.5997,4.6089,54500.0
2015-04-21 10:30:00,4.99,4.99,4.97,4.98,55500.0,4.6089,4.6089,4.5904,4.5997,55500.0
2015-04-21 11:00:00,4.98,4.99,4.98,4.99,125000.0,4.5997,4.6089,4.5997,4.6089,125000.0
2015-04-21 11:30:00,4.99,4.99,4.97,4.98,247500.0,4.6089,4.6089,4.5904,4.5997,247500.0
2015-04-21 12:00:00,4.98,4.99,4.97,4.98,81500.0,4.5997,4.6089,4.5904,4.5997,81500.0
2015-04-21 12:30:00,4.98,4.99,4.98,4.98,48500.0,4.5997,4.6089,4.5997,4.5997,48500.0
2015-04-21 13:00:00,4.99,4.99,4.98,4.99,43500.0,4.6089,4.6089,4.5997,4.6089,43500.0
2015-04-21 13:30:00,4.99,4.99,4.98,4.98,54000.0,4.6089,4.6089,4.5997,4.5997,54000.0
2015-04-21 14:00:00,4.98,5.0,4.98,5.0,45000.0,4.5997,4.6181,4.5997,4.6181,45000.0
2015-04-21 14:30:00,5.0,5.0,4.99,4.99,47500.0,4.6181,4.6181,4.6089,4.6089,47500.0
2015-04-21 15:00:00,4.99,4.99,4.98,4.99,117500.0,4.6089,4.6089,4.5997,4.6089,117500.0
2015-04-21 15:30:00,4.98,5.01,4.98,5.0,554000.0,4.5997,4.6274,4.5997,4.6181,554000.0
2015-04-22 09:30:00,5.0,5.02,4.98,4.99,93000.0,4.6181,4.6366,4.5997,4.6089,93000.0
2015-04-22 10:00:00,4.98,4.99,4.98,4.99,93500.0,4.5997,4.6089,4.5997,4.6089,93500.0
2015-04-22 10:30:00,4.99,5.03,4.99,5.02,166000.0,4.6089,4.6459,4.6089,4.6366,166000.0
2015-04-22 11:00:00,5.03,5.03,5.0,5.0,61500.0,4.6459,4.6459,4.6181,4.6181,61500.0
2015-04-22 11:30:00,5.0,5.01,5.0,5.0,30000.0,4.6181,4.6274,4.6181,4.6181,30000.0
2015-04-22 12:00:00,5.0,5.01,5.0,5.01,47500.0,4.6181,4.6274,4.6181,4.6274,47500.0
2015-04-22 12:30:00,5.0,5.01,5.0,5.0,58000.0,4.6181,4.6274,4.6181,4.6181,58000.0
2015-04-22 13:00:00,5.01,5.01,4.99,4.99,48500.0,4.6274,4.6274,4.6089,4.6089,48500.0
2015-04-22 13:30:00,4.99,5.01,4.99,5.01,163000.0,4.6089,4.6274,4.6089,4.6274,163000.0
2015-04-22 14:00:00,5.0,5.01,5.0,5.0,283000.0,4.6181,4.6274,4.6181,4.6181,283000.0
2015-04-22 14:30:00,5.0,5.01,5.0,5.0,110500.0,4.6181,4.6274,4.6181,4.6181,110500.0
2015-04-22 15:00:00,5.0,5.0,5.0,5.0,151500.0,4.6181,4.6181,4.6181,4.6181,151500.0
2015-04-22 15:30:00,5.0,5.0,5.0,5.0,382500.0,4.6181,4.6181,4.6181,4.6181,382500.0
2015-04-23 09:30:00,5.0,5.01,4.98,4.99,19500.0,4.6181,4.6274,4.5997,4.6089,19500.0
2015-04-23 10:00:00,5.0,5.0,4.99,5.0,74000.0,4.6181,4.6181,4.6089,4.6181,74000.0
2015-04-23 10:30:00,5.0,5.0,4.99,5.0,72500.0,4.6181,4.6181,4.6089,4.6181,72500.0
2015-04-23 11:00:00,5.0,5.0,4.98,4.99,28500.0,4.6181,4.6181,4.5997,4.6089,28500.0
2015-04-23 11:30:00,4.99,5.0,4.98,5.0,85000.0,4.6089,4.6181,4.5997,4.6181,85000.0
2015-04-23 12:00:00,5.0,5.0,4.99,5.0,72500.0,4.6181,4.6181,4.6089,4.6181,72500.0
2015-04-23 12:30:00,5.0,5.01,5.0,5.01,112000.0,4.6181,4.6274,4.6181,4.6274,112000.0
2015-04-23 13:00:00,5.01,5.05,5.01,5.04,101000.0,4.6274,4.6643,4.6274,4.6551,101000.0
2015-04-23 13:30:00,5.04,5.05,5.03,5.03,99000.0,4.6551,4.6643,4.6459,4.6459,99000.0
2015-04-23 14:00:00,5.03,5.04,5.03,5.04,144500.0,4.6459,4.6551,4.6459,4.6551,144500.0
2015-04-23 14:30:00,5.04,5.05,5.03,5.03,67500.0,4.6551,4.6643,4.6459,4.6459,67500.0
2015-04-23 15:00:00,5.03,5.04,5.02,5.02,89500.0,4.6459,4.6551,4.6366,4.6366,89500.0
2015-04-23 15:30:00,5.02,5.02,5.01,5.01,216000.0,4.6366,4.6366,4.6274,4.6274,216000.0
2015-04-24 09:30:00,5.01,5.03,4.96,4.99,464000.0,4.6274,4.6459,4.5812,4.6089,464000.0
2015-04-24 10:00:00,4.99,5.0,4.95,4.97,183500.0,4.6089,4.6181,4.572,4.5904,183500.0
2015-04-24 10:30:00,4.97,4.98,4.96,4.97,89500.0,4.5904,4.5997,4.5812,4.5904,89500.0
2015-04-24 11:00:00,4.97,4.98,4.96,4.97,178000.0,4.5904,4.5997,4.5812,4.5904,178000.0
2015-04-24 11:30:00,4.97,4.97,4.96,4.97,106000.0,4.5904,4.5904,4.5812,4.5904,106000.0
2015-04-24 12:00:00,4.97,5.0,4.97,5.0,94500.0,4.5904,4.6181,4.5904,4.6181,94500.0
2015-04-24 12:30:00,5.0,5.01,4.99,4.99,79500.0,4.6181,4.6274,4.6089,4.6089,79500.0
2015-04-24 13:00:00,4.99,5.0,4.98,4.99,81000.0,4.6089,4.6181,4.5997,4.6089,81000.0
2015-04-24 13:30:00,4.99,5.01,4.99,5.01,73000.0,4.6089,4.6274,4.6089,4.6274,73000.0
2015-04-24 14:00:00,5.01,5.01,5.0,5.0,60000.0,4.6274,4.6274,4.6181,4.6181,60000.0
2015-04-24 14:30:00,5.0,5.01,5.0,5.0,72000.0,4.6181,4.6274,4.6181,4.6181,72000.0
2015-04-24 15:00:00,5.0,5.01,5.0,5.01,109000.0,4.6181,4.6274,4.6181,4.6274,109000.0
2015-04-24 15:30:00,5.01,5.03,5.01,5.03,238000.0,4.6274,4.6459,4.6274,4.6459,238000.0
2015-04-27 09:30:00,5.03,5.07,5.0,5.06,164500.0,4.6459,4.6828,4.6181,4.6736,164500.0
2015-04-27 10:00:00,5.05,5.07,5.05,5.05,65500.0,4.6643,4.6828,4.6643,4.6643,65500.0
2015-04-27 10:30:00,5.05,5.06,5.02,5.02,62500.0,4.6643,4.6736,4.6366,4.6366,62500.0
2015-04-27 11:00:00,5.03,5.04,5.02,5.04,56000.0,4.6459,4.6551,4.6366,4.6551,56000.0
2015-04-27 11:30:00,5.04,5.04,5.01,5.02,78000.0,4.6551,4.6551,4.6274,4.6366,78000.0
2015-04-27 12:00:00,5.02,5.02,4.99,5.0,162000.0,4.6366,4.6366,4.6089,4.6181,162000.0
2015-04-27 12:30:00,5.0,5.01,4.99,5.0,98500.0,4.6181,4.6274,4.6089,4.6181,98500.0
2015-04-27 13:00:00,5.0,5.0,5.0,5.0,108500.0,4.6181,4.6181,4.6181,4.6181,108500.0
2015-04-27 13:30:00,5.0,5.02,5.0,5.01,70000.0,4.6181,4.6366,4.6181,4.6274,70000.0
2015-04-27 14:00:00,5.01,5.01,5.0,5.01,31500.0,4.6274,4.6274,4.6181,4.6274,31500.0
2015-04-27 14:30:00,5.01,5.01,5.0,5.0,71500.0,4.6274,4.6274,4.6181,4.6181,71500.0
2015-04-27 15:00:00,5.0,5.01,5.0,5.0,69000.0,4.6181,4.6274,4.6181,4.6181,69000.0
2015-04-27 15:30:00,5.0,5.02,5.0,5.02,175000.0,4.6181,4.6366,4.6181,4.6366,175000.0
2015-04-28 09:30:00,5.01,5.03,4.99,5.0,49500.0,4.6274,4.6459,4.6089,4.6181,49500.0
2015-04-28 10:00:00,5.0,5.01,4.99,5.0,173500.0,4.6181,4.6274,4.6089,4.6181,173500.0
2015-04-28 10:30:00,5.0,5.01,5.0,5.0,183500.0,4.6181,4.6274,4.6181,4.6181,183500.0
2015-04-28 11:00:00,5.0,5.03,5.0,5.01,145000.0,4.6181,4.6459,4.6181,4.6274,145000.0
2015-04-28 11:30:00,5.02,5.02,5.0,5.0,144500.0,4.6366,4.6366,4.6181,4.6181,144500.0
2015-04-28 12:00:00,5.0,5.01,4.99,5.0,145500.0,4.6181,4.6274,4.6089,4.6181,145500.0
2015-04-28 12:30:00,5.0,5.02,5.0,5.0,82000.0,4.6181,4.6366,4.6181,4.6181,82000.0
2015-04-28 13:00:00,5.0,5.0,5.0,5.0,62500.0,4.6181,4.6181,4.6181,4.6181,62500.0
2015-04-28 13:30:00,5.0,5.0,4.99,5.0,128500.0,4.6181,4.6181,4.6089,4.6181,128500.0
2015-04-28 14:00:00,4.99,5.0,4.97,4.98,123500.0,4.6089,4.6181,4.5904,4.5997,123500.0
2015-04-28 14:30:00,4.99,5.0,4.98,5.0,161000.0,4.6089,4.6181,4.5997,4.6181,161000.0
2015-04-28 15:00:00,5.0,5.0,4.99,5.0,235000.0,4.6181,4.6181,4.6089,4.6181,235000.0
2015-04-28 15:30:00,5.0,5.01,4.99,5.0,437000.0,4.6181,4.6274,4.6089,4.6181,437000.0
2015-04-29 09:30:00,4.96,5.1,4.9,4.9,252500.0,4.5812,4.7105,4.5258,4.5258,252500.0
2015-04-29 10:00:00,4.91,4.92,4.9,4.91,77500.0,4.535,4.5443,4.5258,4.535,77500.0
2015-04-29 10:30:00,4.91,4.95,4.91,4.95,110500.0,4.535,4.572,4.535,4.572,110500.0
2015-04-29 11:00:00,4.95,4.95,4.89,4.91,401500.0,4.572,4.572,4.5165,4.535,401500.0
2015-04-29 11:30:00,4.91,4.91,4.89,4.91,84000.0,4.535,4.535,4.5165,4.535,84000.0
2015-04-29 12:00:00,4.91,4.92,4.88,4.89,130500.0,4.535,4.5443,4.5073,4.5165,130500.0
2015-04-29 12:30:00,4.88,4.91,4.88,4.91,69000.0,4.5073,4.535,4.5073,4.535,69000.0
2015-04-29 13:00:00,4.9,4.9,4.85,4.88,312000.0,4.5258,4.5258,4.4796,4.5073,312000.0
2015-04-29 13:30:00,4.88,4.9,4.88,4.89,140500.0,4.5073,4.5258,4.5073,4.5165,140500.0
2015-04-29 14:00:00,4.89,4.9,4.87,4.9,220500.0,4.5165,4.5258,4.4981,4.5258,220500.0
2015-04-29 14:30:00,4.9,4.9,4.88,4.89,153500.0,4.5258,4.5258,4.5073,4.5165,153500.0
2015-04-29 15:00:00,4.89,4.89,4.85,4.86,287500.0,4.5165,4.5165,4.4796,4.4888,287500.0
2015-04-29 15:30:00,4.86,4.88,4.85,4.87,470500.0,4.4888,4.5073,4.4796,4.4981,470500.0
2015-04-30 09:30:00,5.06,5.37,5.04,5.3,1954500.0,4.6736,4.9599,4.6551,4.8952,1954500.0
2015-04-30 10:00:00,5.3,5.4,5.24,5.4,589000.0,4.8952,4.9876,4.8398,4.9876,589000.0
2015-04-30 10:30:00,5.39,5.4,5.23,5.24,855500.0,4.9784,4.9876,4.8306,4.8398,855500.0
2015-04-30 11:00:00,5.25,5.3,5.25,5.29,704000.0,4.849,4.8952,4.849,4.886,704000.0
2015-04-30 11:30:00,5.29,5.33,5.26,5.3,799500.0,4.886,4.9229,4.8583,4.8952,799500.0
2015-04-30 12:00:00,5.3,5.4,5.3,5.34,763000.0,4.8952,4.9876,4.8952,4.9322,763000.0
2015-04-30 12:30:00,5.34,5.41,5.33,5.36,747000.0,4.9322,4.9968,4.9229,4.9506,747000.0
2015-04-30 13:00:00,5.36,5.39,5.33,5.39,473000.0,4.9506,4.9784,4.9229,4.9784,473000.0
2015-04-30 13:30:00,5.39,5.43,5.36,5.43,306000.0,4.9784,5.0153,4.9506,5.0153,306000.0
2015-04-30 14:00:00,5.43,5.5,5.36,5.41,615500.0,5.0153,5.08,4.9506,4.9968,615500.0
2015-04-30 14:30:00,5.41,5.48,5.4,5.44,391500.0,4.9968,5.0615,4.9876,5.0245,391500.0
2015-04-30 15:00:00,5.43,5.47,5.41,5.46,529500.0,5.0153,5.0522,4.9968,5.043,529500.0
2015-04-30 15:30:00,5.46,5.46,5.41,5.42,1125000.0,5.043,5.043,4.9968,5.0061,1125000.0
2015-05-01 09:30:00,5.43,5.44,5.32,5.32,557000.0,5.0153,5.0245,4.9137,4.9137,557000.0
2015-05-01 10:00:00,5.32,5.33,5.22,5.25,528000.0,4.9137,4.9229,4.8213,4.849,528000.0
2015-05-01 10:30:00,5.25,5.28,5.23,5.27,553500.0,4.849,4.8768,4.8306,4.8675,553500.0
2015-05-01 11:00:00,5.27,5.27,5.23,5.23,752000.0,4.8675,4.8675,4.8306,4.8306,752000.0
2015-05-01 11:30:00,5.23,5.31,5.23,5.3,480500.0,4.8306,4.9045,4.8306,4.8952,480500.0
2015-05-01 12:00:00,5.3,5.34,5.3,5.34,235500.0,4.8952,4.9322,4.8952,4.9322,235500.0
2015-05-01 12:30:00,5.34,5.36,5.3,5.31,239000.0,4.9322,4.9506,4.8952,4.9045,239000.0
2015-05-01 13:00:00,5.31,5.34,5.3,5.31,224000.0,4.9045,4.9322,4.8952,4.9045,224000.0
2015-05-01 13:30:00,5.31,5.35,5.31,5.34,143000.0,4.9045,4.9414,4.9045,4.9322,143000.0
2015-05-01 14:00:00,5.34,5.36,5.33,5.36,195000.0,4.9322,4.9506,4.9229,4.9506,195000.0
2015-05-01 14:30:00,5.36,5.39,5.36,5.38,225000.0,4.9506,4.9784,4.9506,4.9691,225000.0
2015-05-01 15:00:00,5.38,5.41,5.37,5.37,286000.0,4.9691,4.9968,4.9599,4.9599,286000.0
2015-05-01 15:30:00,5.37,5.38,5.36,5.36,428500.0,4.9599,4.9691,4.9506,4.9506,428500.0
2015-05-04 09:30:00,5.34,5.42,5.32,5.35,188500.0,4.9322,5.0061,4.9137,4.9414,188500.0
2015-05-04 10:00:00,5.35,5.35,5.3,5.31,714000.0,4.9414,4.9414,4.8952,4.9045,714000.0
2015-05-04 10:30:00,5.31,5.39,5.31,5.39,430500.0,4.9045,4.9784,4.9045,4.9784,430500.0
2015-05-04 11:00:00,5.39,5.4,5.36,5.38,276500.0,4.9784,4.9876,4.9506,4.9691,276500.0
2015-05-04 11:30:00,5.38,5.39,5.37,5.39,160000.0,4.9691,4.9784,4.9599,4.9784,160000.0
2015-05-04 12:00:00,5.39,5.39,5.37,5.38,132000.0,4.9784,4.9784,4.9599,4.9691,132000.0
2015-05-04 12:30:00,5.38,5.39,5.37,5.37,236000.0,4.9691,4.9784,4.9599,4.9599,236000.0
2015-05-04 13:00:00,5.37,5.37,5.35,5.36,84000.0,4.9599,4.9599,4.9414,4.9506,84000.0
2015-05-04 13:30:00,5.36,5.37,5.34,5.37,184500.0,4.9506,4.9599,4.9322,4.9599,184500.0
2015-05-04 14:00:00,5.37,5.37,5.35,5.37,122500.0,4.9599,4.9599,4.9414,4.9599,122500.0
2015-05-04 14:30:00,5.37,5.37,5.35,5.36,133000.0,4.9599,4.9599,4.9414,4.9506,133000.0
2015-05-04 15:00:00,5.36,5.36,5.34,5.36,217000.0,4.9506,4.9506,4.9322,4.9506,217000.0
2015-05-04 15:30:00,5.36,5.37,5.34,5.34,573500.0,4.9506,4.9599,4.9322,4.9322,573500.0
2015-05-05 09:30:00,5.35,5.38,5.32,5.33,93000.0,4.9414,4.9691,4.9137,4.9229,93000.0
2015-05-05 10:00:00,5.32,5.34,5.3,5.33,177500.0,4.9137,4.9322,4.8952,4.9229,177500.0
2015-05-05 10:30:00,5.33,5.33,5.32,5.32,108000.0,4.9229,4.9229,4.9137,4.9137,108000.0
2015-05-05 11:00:00,5.32,5.33,5.29,5.29,94500.0,4.9137,4.9229,4.886,4.886,94500.0
2015-05-05 11:30:00,5.29,5.29,5.26,5.26,207000.0,4.886,4.886,4.8583,4.8583,207000.0
2015-05-05 12:00:00,5.26,5.27,5.25,5.26,138000.0,4.8583,4.8675,4.849,4.8583,138000.0
2015-05-05 12:30:00,5.26,5.28,5.26,5.26,60500.0,4.8583,4.8768,4.8583,4.8583,60500.0
2015-05-05 13:00:00,5.26,5.27,5.25,5.27,53000.0,4.8583,4.8675,4.849,4.8675,53000.0
2015-05-05 13:30:00,5.27,5.27,5.25,5.26,87000.0,4.8675,4.8675,4.849,4.8583,87000.0
2015-05-05 14:00:00,5.26,5.27,5.25,5.27,130000.0,4.8583,4.8675,4.849,4.8675,130000.0
2015-05-05 14:30:00,5.27,5.28,5.27,5.27,137000.0,4.8675,4.8768,4.8675,4.8675,137000.0
2015-05-05 15:00:00,5.27,5.29,5.26,5.29,158500.0,4.8675,4.886,4.8583,4.886,158500.0
2015-05-05 15:30:00,5.28,5.28,5.27,5.28,339500.0,4.8768,4.8768,4.8675,4.8768,339500.0
2015-05-06 09:30:00,5.28,5.28,5.21,5.23,87000.0,4.8768,4.8768,4.8121,4.8306,87000.0
2015-05-06 10:00:00,5.23,5.25,5.21,5.22,259000.0,4.8306,4.849,4.8121,4.8213,259000.0
2015-05-06 10:30:00,5.22,5.28,5.22,5.27,100500.0,4.8213,4.8768,4.8213,4.8675,100500.0
2015-05-06 11:00:00,5.27,5.28,5.24,5.25,109000.0,4.8675,4.8768,4.8398,4.849,109000.0
2015-05-06 11:30:00,5.25,5.25,5.23,5.25,114500.0,4.849,4.849,4.8306,4.849,114500.0
2015-05-06 12:00:00,5.24,5.25,5.23,5.24,42000.0,4.8398,4.849,4.8306,4.8398,42000.0
2015-05-06 12:30:00,5.24,5.24,5.23,5.24,69500.0,4.8398,4.8398,4.8306,4.8398,69500.0
2015-05-06 13:00:00,5.24,5.25,5.24,5.24,42500.0,4.8398,4.849,4.8398,4.8398,42500.0
2015-05-06 13:30:00,5.24,5.25,5.23,5.24,85500.0,4.8398,4.849,4.8306,4.8398,85500.0
2015-05-06 14:00:00,5.24,5.24,5.22,5.23,51000.0,4.8398,4.8398,4.8213,4.8306,51000.0
2015-05-06 14:30:00,5.23,5.24,5.22,5.23,94500.0,4.8306,4.8398,4.8213,4.8306,94500.0
2015-05-06 15:00:00,5.23,5.24,5.22,5.24,156000.0,4.8306,4.8398,4.8213,4.8398,156000.0
2015-05-06 15:30:00,5.23,5.27,5.23,5.27,298500.0,4.8306,4.8675,4.8306,4.8675,298500.0
2015-05-07 09:30:00,5.27,5.27,5.22,5.22,55500.0,4.8675,4.8675,4.8213,4.8213,55500.0
2015-05-07 10:00:00,5.22,5.25,5.22,5.23,54000.0,4.8213,4.849,4.8213,4.8306,54000.0
2015-05-07 10:30:00,5.23,5.26,5.23,5.26,43500.0,4.8306,4.8583,4.8306,4.8583,43500.0
2015-05-07 11:00:00,5.26,5.28,5.26,5.28,50000.0,4.8583,4.8768,4.8583,4.8768,50000.0
2015-05-07 11:30:00,5.27,5.27,5.26,5.26,33500.0,4.8675,4.8675,4.8583,4.8583,33500.0
2015-05-07 12:00:00,5.26,5.3,5.26,5.29,153500.0,4.8583,4.8952,4.8583,4.886,153500.0
2015-05-07 12:30:00,5.29,5.3,5.28,5.29,57500.0,4.886,4.8952,4.8768,4.886,57500.0
2015-05-07 13:00:00,5.29,5.3,5.28,5.28,50000.0,4.886,4.8952,4.8768,4.8768,50000.0
2015-05-07 13:30:00,5.28,5.29,5.28,5.28,60000.0,4.8768,4.886,4.8768,4.8768,60000.0
2015-05-07 14:00:00,5.28,5.3,5.28,5.3,51000.0,4.8768,4.8952,4.8768,4.8952,51000.0
2015-05-07 14:30:00,5.3,5.3,5.29,5.3,58000.0,4.8952,4.8952,4.886,4.8952,58000.0
2015-05-07 15:00:00,5.3,5.31,5.29,5.3,120500.0,4.8952,4.9045,4.886,4.8952,120500.0
2015-05-07 15:30:00,5.29,5.3,5.27,5.27,255500.0,4.886,4.8952,4.8675,4.8675,255500.0
2015-05-08 09:30:00,5.3,5.3,5.28,5.28,98000.0,4.8952,4.8952,4.8768,4.8768,98000.0
2015-05-08 10:00:00,5.28,5.32,5.28,5.3,69500.0,4.8768,4.9137,4.8768,4.8952,69500.0
2015-05-08 10:30:00,5.3,5.3,5.29,5.29,30000.0,4.8952,4.8952,4.886,4.886,30000.0
2015-05-08 11:00:00,5.29,5.3,5.28,5.29,59000.0,4.886,4.8952,4.8768,4.886,59000.0
2015-05-08 11:30:00,5.29,5.29,5.28,5.29,73000.0,4.886,4.886,4.8768,4.886,73000.0
2015-05-08 12:00:00,5.29,5.29,5.28,5.28,48500.0,4.886,4.886,4.8768,4.8768,48500.0
2015-05-08 12:30:00,5.28,5.3,5.28,5.3,214000.0,4.8768,4.8952,4.8768,4.8952,214000.0
2015-05-08 13:00:00,5.3,5.32,5.29,5.32,108000.0,4.8952,4.9137,4.886,4.9137,108000.0
2015-05-08 13:30:00,5.33,5.33,5.32,5.33,69500.0,4.9229,4.9229,4.9137,4.9229,69500.0
2015-05-08 14:00:00,5.33,5.33,5.32,5.32,69000.0,4.9229,4.9229,4.9137,4.9137,69000.0
2015-05-08 14:30:00,5.32,5.32,5.31,5.31,28500.0,4.9137,4.9137,4.9045,4.9045,28500.0
2015-05-08 15:00:00,5.31,5.31,5.29,5.29,85500.0,4.9045,4.9045,4.886,4.886,85500.0
2015-05-08 15:30:00,5.29,5.3,5.27,5.28,243000.0,4.886,4.8952,4.8675,4.8768,243000.0
2015-05-11 09:30:00,5.27,5.3,5.27,5.28,25500.0,4.8675,4.8952,4.8675,4.8768,25500.0
2015-05-11 10:00:00,5.29,5.29,5.27,5.27,38500.0,4.886,4.886,4.8675,4.8675,38500.0
2015-05-11 10:30:00,5.27,5.28,5.26,5.28,34000.0,4.8675,4.8768,4.8583,4.8768,34000.0
2015-05-11 11:00:00,5.28,5.28,5.28,5.28,28500.0,4.8768,4.8768,4.8768,4.8768,28500.0
2015-05-11 11:30:00,5.28,5.3,5.28,5.3,29000.0,4.8768,4.8952,4.8768,4.8952,29000.0
2015-05-11 12:00:00,5.3,5.3,5.27,5.28,77500.0,4.8952,4.8952,4.8675,4.8768,77500.0
2015-05-11 12:30:00,5.29,5.3,5.29,5.3,57500.0,4.886,4.8952,4.886,4.8952,57500.0
2015-05-11 13:00:00,5.3,5.31,5.3,5.31,23500.0,4.8952,4.9045,4.8952,4.9045,23500.0
2015-05-11 13:30:00,5.31,5.31,5.3,5.3,37500.0,4.9045,4.9045,4.8952,4.8952,37500.0
2015-05-11 14:00:00,5.3,5.31,5.29,5.3,47500.0,4.8952,4.9045,4.886,4.8952,47500.0
2015-05-11 14:30:00,5.3,5.3,5.28,5.28,41000.0,4.8952,4.8952,4.8768,4.8768,41000.0
2015-05-11 15:00:00,5.28,5.3,5.27,5.29,64500.0,4.8768,4.8952,4.8675,4.886,64500.0
2015-05-11 15:30:00,5.29,5.29,5.26,5.26,218000.0,4.886,4.886,4.8583,4.8583,218000.0
2015-05-12 09:30:00,5.21,5.23,5.17,5.17,119000.0,4.8268,4.8453,4.7898,4.7898,119000.0
2015-05-12 10:00:00,5.17,5.2,5.16,5.2,157000.0,4.7898,4.8176,4.7805,4.8176,157000.0
2015-05-12 10:30:00,5.19,5.24,5.19,5.23,55000.0,4.8083,4.8546,4.8083,4.8453,55000.0
2015-05-12 11:00:00,5.24,5.25,5.23,5.24,43500.0,4.8546,4.8639,4.8453,4.8546,43500.0
2015-05-12 11:30:00,5.24,5.24,5.23,5.23,30000.0,4.8546,4.8546,4.8453,4.8453,30000.0
2015-05-12 12:00:00,5.23,5.23,5.21,5.21,47500.0,4.8453,4.8453,4.8268,4.8268,47500.0
2015-05-12 12:30:00,5.21,5.23,5.21,5.22,25000.0,4.8268,4.8453,4.8268,4.8361,25000.0
2015-05-12 13:00:00,5.22,5.25,5.21,5.24,32000.0,4.8361,4.8639,4.8268,4.8546,32000.0
2015-05-12 13:30:00,5.24,5.24,5.23,5.24,17000.0,4.8546,4.8546,4.8453,4.8546,17000.0
2015-05-12 14:00:00,5.24,5.25,5.24,5.24,19500.0,4.8546,4.8639,4.8546,4.8546,19500.0
2015-05-12 14:30:00,5.25,5.25,5.23,5.23,47500.0,4.8639,4.8639,4.8453,4.8453,47500.0
2015-05-12 15:00:00,5.24,5.25,5.23,5.23,45500.0,4.8546,4.8639,4.8453,4.8453,45500.0
2015-05-12 15:30:00,5.24,5.24,5.22,5.23,150000.0,4.8546,4.8546,4.8361,4.8453,150000.0
2015-05-13 09:30:00,5.23,5.24,5.22,5.23,132000.0,4.8453,4.8546,4.8361,4.8453,132000.0
2015-05-13 10:00:00,5.23,5.24,5.23,5.23,226500.0,4.8453,4.8546,4.8453,4.8453,226500.0
2015-05-13 10:30:00,5.22,5.25,5.22,5.25,235500.0,4.8361,4.8639,4.8361,4.8639,235500.0
2015-05-13 11:00:00,5.24,5.24,5.23,5.23,47500.0,4.8546,4.8546,4.8453,4.8453,47500.0
2015-05-13 11:30:00,5.23,5.26,5.23,5.25,50000.0,4.8453,4.8731,4.8453,4.8639,50000.0
2015-05-13 12:00:00,5.26,5.27,5.26,5.27,69000.0,4.8731,4.8824,4.8731,4.8824,69000.0
2015-05-13 12:30:00,5.27,5.29,5.27,5.28,43500.0,4.8824,4.9009,4.8824,4.8917,43500.0
2015-05-13 13:00:00,5.29,5.3,5.28,5.28,45500.0,4.9009,4.9102,4.8917,4.8917,45500.0
2015-05-13 13:30:00,5.29,5.29,5.28,5.28,46500.0,4.9009,4.9009,4.8917,4.8917,46500.0
2015-05-13 14:00:00,5.28,5.28,5.26,5.27,78000.0,4.8917,4.8917,4.8731,4.8824,78000.0
2015-05-13 14:30:00,5.27,5.27,5.26,5.27,75000.0,4.8824,4.8824,4.8731,4.8824,75000.0
2015-05-13 15:00:00,5.27,5.27,5.26,5.27,67000.0,4.8824,4.8824,4.8731,4.8824,67000.0
2015-05-13 15:30:00,5.27,5.27,5.26,5.27,221500.0,4.8824,4.8824,4.8731,4.8824,221500.0
2015-05-14 09:30:00,5.32,5.33,5.29,5.31,107000.0,4.9287,4.938,4.9009,4.9195,107000.0
2015-05-14 10:00:00,5.31,5.32,5.3,5.3,172500.0,4.9195,4.9287,4.9102,4.9102,172500.0
2015-05-14 10:30:00,5.3,5.3,5.29,5.29,193000.0,4.9102,4.9102,4.9009,4.9009,193000.0
2015-05-14 11:00:00,5.29,5.29,5.28,5.29,51000.0,4.9009,4.9009,4.8917,4.9009,51000.0
2015-05-14 11:30:00,5.28,5.29,5.28,5.29,19500.0,4.8917,4.9009,4.8917,4.9009,19500.0
2015-05-14 12:00:00,5.29,5.3,5.28,5.3,30000.0,4.9009,4.9102,4.8917,4.9102,30000.0
2015-05-14 12:30:00,5.3,5.3,5.28,5.28,62000.0,4.9102,4.9102,4.8917,4.8917,62000.0
2015-05-14 13:00:00,5.28,5.29,5.28,5.29,89500.0,4.8917,4.9009,4.8917,4.9009,89500.0
2015-05-14 13:30:00,5.29,5.3,5.29,5.29,72000.0,4.9009,4.9102,4.9009,4.9009,72000.0
2015-05-14 14:00:00,5.29,5.3,5.29,5.3,115500.0,4.9009,4.9102,4.9009,4.9102,115500.0
2015-05-14 14:30:00,5.3,5.3,5.29,5.29,63000.0,4.9102,4.9102,4.9009,4.9009,63000.0
2015-05-14 15:00:00,5.29,5.3,5.29,5.29,129000.0,4.9009,4.9102,4.9009,4.9009,129000.0
2015-05-14 15:30:00,5.29,5.31,5.29,5.3,255000.0,4.9009,4.9195,4.9009,4.9102,255000.0
2015-05-15 09:30:00,5.31,5.34,5.29,5.3,209000.0,4.9195,4.9473,4.9009,4.9102,209000.0
2015-05-15 10:00:00,5.3,5.3,5.29,5.29,85000.0,4.9102,4.9102,4.9009,4.9009,85000.0
2015-05-15 10:30:00,5.29,5.3,5.29,5.29,35000.0,4.9009,4.9102,4.9009,4.9009,35000.0
2015-05-15 11:00:00,5.29,5.3,5.28,5.29,68000.0,4.9009,4.9102,4.8917,4.9009,68000.0
2015-05-15 11:30:00,5.29,5.3,5.29,5.29,38000.0,4.9009,4.9102,4.9009,4.9009,38000.0
2015-05-15 12:00:00,5.3,5.3,5.29,5.29,84000.0,4.9102,4.9102,4.9009,4.9009,84000.0
2015-05-15 12:30:00,5.29,5.29,5.27,5.27,17500.0,4.9009,4.9009,4.8824,4.8824,17500.0
2015-05-15 13:00:00,5.27,5.27,5.26,5.26,45500.0,4.8824,4.8824,4.8731,4.8731,45500.0
2015-05-15 13:30:00,5.27,5.27,5.26,5.27,26000.0,4.8824,4.8824,4.8731,4.8824,26000.0
2015-05-15 14:00:00,5.27,5.27,5.26,5.26,37000.0,4.8824,4.8824,4.8731,4.8731,37000.0
2015-05-15 14:30:00,5.26,5.27,5.26,5.26,43500.0,4.8731,4.8824,4.8731,4.8731,43500.0
2015-05-15 15:00:00,5.26,5.27,5.25,5.26,80000.0,4.8731,4.8824,4.8639,4.8731,80000.0
2015-05-15 15:30:00,5.26,5.26,5.25,5.25,207500.0,4.8731,4.8731,4.8639,4.8639,207500.0
2015-05-18 09:30:00,5.25,5.26,5.23,5.25,63500.0,4.8639,4.8731,4.8453,4.8639,63500.0
2015-05-18 10:00:00,5.25,5.25,5.23,5.24,35500.0,4.8639,4.8639,4.8453,4.8546,35500.0
2015-05-18 10:30:00,5.24,5.24,5.23,5.24,52500.0,4.8546,4.8546,4.8453,4.8546,52500.0
2015-05-18 11:00:00,5.23,5.27,5.23,5.27,62000.0,4.8453,4.8824,4.8453,4.8824,62000.0
2015-05-18 11:30:00,5.26,5.3,5.26,5.3,109000.0,4.8731,4.9102,4.8731,4.9102,109000.0
2015-05-18 12:00:00,5.3,5.31,5.3,5.3,100000.0,4.9102,4.9195,4.9102,4.9102,100000.0
2015-05-18 12:30:00,5.3,5.3,5.28,5.29,51500.0,4.9102,4.9102,4.8917,4.9009,51500.0
2015-05-18 13:00:00,5.29,5.3,5.29,5.3,59000.0,4.9009,4.9102,4.9009,4.9102,59000.0
2015-05-18 13:30:00,5.3,5.3,5.29,5.3,32500.0,4.9102,4.9102,4.9009,4.9102,32500.0
2015-05-18 14:00:00,5.3,5.32,5.29,5.31,44000.0,4.9102,4.9287,4.9009,4.9195,44000.0
2015-05-18 14:30:00,5.31,5.31,5.3,5.3,52500.0,4.9195,4.9195,4.9102,4.9102,52500.0
2015-05-18 15:00:00,5.3,5.3,5.28,5.28,50500.0,4.9102,4.9102,4.8917,4.8917,50500.0
2015-05-18 15:30:00,5.28,5.29,5.28,5.29,197500.0,4.8917,4.9009,4.8917,4.9009,197500.0
2015-05-19 09:30:00,5.28,5.28,5.22,5.23,77500.0,4.8917,4.8917,4.8361,4.8453,77500.0
2015-05-19 10:00:00,5.23,5.24,5.23,5.23,20000.0,4.8453,4.8546,4.8453,4.8453,20000.0
2015-05-19 10:30:00,5.24,5.24,5.22,5.22,33500.0,4.8546,4.8546,4.8361,4.8361,33500.0
2015-05-19 11:00:00,5.22,5.23,5.21,5.21,37500.0,4.8361,4.8453,4.8268,4.8268,37500.0
2015-05-19 11:30:00,5.21,5.24,5.21,5.24,44000.0,4.8268,4.8546,4.8268,4.8546,44000.0
2015-05-19 12:00:00,5.25,5.25,5.24,5.24,19000.0,4.8639,4.8639,4.8546,4.8546,19000.0
2015-05-19 12:30:00,5.25,5.27,5.25,5.26,47500.0,4.8639,4.8824,4.8639,4.8731,47500.0
2015-05-19 13:00:00,5.27,5.28,5.26,5.26,30500.0,4.8824,4.8917,4.8731,4.8731,30500.0
2015-05-19 13:30:00,5.27,5.28,5.26,5.28,26500.0,4.8824,4.8917,4.8731,4.8917,26500.0
2015-05-19 14:00:00,5.28,5.28,5.27,5.27,68500.0,4.8917,4.8917,4.8824,4.8824,68500.0
2015-05-19 14:30:00,5.27,5.28,5.25,5.27,51000.0,4.8824,4.8917,4.8639,4.8824,51000.0
2015-05-19 15:00:00,5.27,5.28,5.26,5.27,39500.0,4.8824,4.8917,4.8731,4.8824,39500.0
2015-05-19 15:30:00,5.27,5.28,5.27,5.28,156500.0,4.8824,4.8917,4.8824,4.8917,156500.0
2015-05-20 09:30:00,5.3,5.3,5.26,5.26,33000.0,4.9102,4.9102,4.8731,4.8731,33000.0
2015-05-20 10:00:00,5.26,5.28,5.26,5.27,17000.0,4.8731,4.8917,4.8731,4.8824,17000.0
2015-05-20 10:30:00,5.27,5.28,5.27,5.27,15000.0,4.8824,4.8917,4.8824,4.8824,15000.0
2015-05-20 11:00:00,5.27,5.27,5.26,5.27,38500.0,4.8824,4.8824,4.8731,4.8824,38500.0
2015-05-20 11:30:00,5.27,5.27,5.26,5.27,20000.0,4.8824,4.8824,4.8731,4.8824,20000.0
2015-05-20 12:00:00,5.27,5.27,5.27,5.27,10000.0,4.8824,4.8824,4.8824,4.8824,10000.0
2015-05-20 12:30:00,5.27,5.27,5.26,5.26,15000.0,4.8824,4.8824,4.8731,4.8731,15000.0
2015-05-20 13:00:00,5.26,5.26,5.24,5.24,24000.0,4.8731,4.8731,4.8546,4.8546,24000.0
2015-05-20 13:30:00,5.24,5.24,5.23,5.23,33000.0,4.8546,4.8546,4.8453,4.8453,33000.0
2015-05-20 14:00:00,5.23,5.26,5.23,5.26,59000.0,4.8453,4.8731,4.8453,4.8731,59000.0
2015-05-20 14:30:00,5.26,5.29,5.26,5.29,120500.0,4.8731,4.9009,4.8731,4.9009,120500.0
2015-05-20 15:00:00,5.29,5.3,5.28,5.3,185000.0,4.9009,4.9102,4.8917,4.9102,185000.0
2015-05-20 15:30:00,5.29,5.3,5.28,5.28,278000.0,4.9009,4.9102,4.8917,4.8917,278000.0
2015-05-21 09:30:00,5.29,5.33,5.29,5.31,137500.0,4.9009,4.938,4.9009,4.9195,137500.0
2015-05-21 10:00:00,5.32,5.34,5.3,5.33,98000.0,4.9287,4.9473,4.9102,4.938,98000.0
2015-05-21 10:30:00,5.33,5.36,5.33,5.35,64000.0,4.938,4.9658,4.938,4.9565,64000.0
2015-05-21 11:00:00,5.35,5.35,5.33,5.35,60500.0,4.9565,4.9565,4.938,4.9565,60500.0
2015-05-21 11:30:00,5.35,5.35,5.32,5.33,93000.0,4.9565,4.9565,4.9287,4.938,93000.0
2015-05-21 12:00:00,5.33,5.34,5.33,5.33,111500.0,4.938,4.9473,4.938,4.938,111500.0
2015-05-21 12:30:00,5.33,5.34,5.33,5.34,114500.0,4.938,4.9473,4.938,4.9473,114500.0
2015-05-21 13:00:00,5.34,5.34,5.31,5.32,60000.0,4.9473,4.9473,4.9195,4.9287,60000.0
2015-05-21 13:30:00,5.32,5.33,5.29,5.33,117500.0,4.9287,4.938,4.9009,4.938,117500.0
2015-05-21 14:00:00,5.33,5.33,5.31,5.33,64000.0,4.938,4.938,4.9195,4.938,64000.0
2015-05-21 14:30:00,5.33,5.34,5.32,5.32,71000.0,4.938,4.9473,4.9287,4.9287,71000.0
2015-05-21 15:00:00,5.32,5.33,5.3,5.31,46500.0,4.9287,4.938,4.9102,4.9195,46500.0
2015-05-21 15:30:00,5.31,5.32,5.31,5.31,135000.0,4.9195,4.9287,4.9195,4.9195,135000.0
2015-05-22 09:30:00,5.29,5.29,5.24,5.29,60500.0,4.9009,4.9009,4.8546,4.9009,60500.0
2015-05-22 10:00:00,5.3,5.3,5.25,5.26,57500.0,4.9102,4.9102,4.8639,4.8731,57500.0
2015-05-22 10:30:00,5.26,5.27,5.26,5.27,30000.0,4.8731,4.8824,4.8731,4.8824,30000.0
2015-05-22 11:00:00,5.27,5.27,5.22,5.23,68500.0,4.8824,4.8824,4.8361,4.8453,68500.0
2015-05-22 11:30:00,5.23,5.24,5.22,5.23,57500.0,4.8453,4.8546,4.8361,4.8453,57500.0
2015-05-22 12:00:00,5.24,5.25,5.24,5.25,14000.0,4.8546,4.8639,4.8546,4.8639,14000.0
2015-05-22 12:30:00,5.25,5.25,5.23,5.23,17500.0,4.8639,4.8639,4.8453,4.8453,17500.0
2015-05-22 13:00:00,5.23,5.24,5.23,5.24,35500.0,4.8453,4.8546,4.8453,4.8546,35500.0
2015-05-22 13:30:00,5.24,5.25,5.24,5.24,15500.0,4.8546,4.8639,4.8546,4.8546,15500.0
2015-05-22 14:00:00,5.24,5.24,5.23,5.24,28500.0,4.8546,4.8546,4.8453,4.8546,28500.0
2015-05-22 14:30:00,5.24,5.24,5.23,5.24,25500.0,4.8546,4.8546,4.8453,4.8546,25500.0
2015-05-22 15:00:00,5.24,5.25,5.24,5.25,51000.0,4.8546,4.8639,4.8546,4.8639,51000.0
2015-05-22 15:30:00,5.25,5.25,5.22,5.23,201000.0,4.8639,4.8639,4.8361,4.8453,201000.0
2015-05-26 09:30:00,5.23,5.24,5.16,5.19,161000.0,4.8453,4.8546,4.7805,4.8083,161000.0
2015-05-26 10:00:00,5.2,5.2,5.16,5.16,77000.0,4.8176,4.8176,4.7805,4.7805,77000.0
2015-05-26 10:30:00,5.16,5.17,5.13,5.14,97000.0,4.7805,4.7898,4.7527,4.762,97000.0
2015-05-26 11:00:00,5.14,5.16,5.12,5.15,80000.0,4.762,4.7805,4.7434,4.7712,80000.0
2015-05-26 11:30:00,5.15,5.16,5.13,5.16,59500.0,4.7712,4.7805,4.7527,4.7805,59500.0
2015-05-26 12:00:00,5.15,5.16,5.15,5.16,57000.0,4.7712,4.7805,4.7712,4.7805,57000.0
2015-05-26 12:30:00,5.16,5.17,5.16,5.16,59000.0,4.7805,4.7898,4.7805,4.7805,59000.0
2015-05-26 13:00:00,5.16,5.17,5.14,5.14,106500.0,4.7805,4.7898,4.762,4.762,106500.0
2015-05-26 13:30:00,5.15,5.17,5.14,5.17,81500.0,4.7712,4.7898,4.762,4.7898,81500.0
2015-05-26 14:00:00,5.16,5.17,5.15,5.16,58000.0,4.7805,4.7898,4.7712,4.7805,58000.0
2015-05-26 14:30:00,5.16,5.17,5.14,5.15,65500.0,4.7805,4.7898,4.762,4.7712,65500.0
2015-05-26 15:00:00,5.15,5.17,5.15,5.17,58500.0,4.7712,4.7898,4.7712,4.7898,58500.0
2015-05-26 15:30:00,5.17,5.19,5.17,5.18,221000.0,4.7898,4.8083,4.7898,4.799,221000.0
2015-05-27 09:30:00,5.18,5.19,5.14,5.17,81000.0,4.799,4.8083,4.762,4.7898,81000.0
2015-05-27 10:00:00,5.17,5.17,5.13,5.14,72000.0,4.7898,4.7898,4.7527,4.762,72000.0
2015-05-27 10:30:00,5.14,5.16,5.14,5.16,41000.0,4.762,4.7805,4.762,4.7805,41000.0
2015-05-27 11:00:00,5.16,5.16,5.15,5.16,31500.0,4.7805,4.7805,4.7712,4.7805,31500.0
2015-05-27 11:30:00,5.17,5.18,5.16,5.17,40000.0,4.7898,4.799,4.7805,4.7898,40000.0
2015-05-27 12:00:00,5.17,5.19,5.16,5.19,45000.0,4.7898,4.8083,4.7805,4.8083,45000.0
2015-05-27 12:30:00,5.19,5.21,5.19,5.21,54500.0,4.8083,4.8268,4.8083,4.8268,54500.0
2015-05-27 13:00:00,5.21,5.23,5.21,5.23,50500.0,4.8268,4.8453,4.8268,4.8453,50500.0
2015-05-27 13:30:00,5.23,5.24,5.23,5.24,84000.0,4.8453,4.8546,4.8453,4.8546,84000.0
2015-05-27 14:00:00,5.24,5.24,5.23,5.23,68000.0,4.8546,4.8546,4.8453,4.8453,68000.0
2015-05-27 14:30:00,5.24,5.24,5.23,5.23,89000.0,4.8546,4.8546,4.8453,4.8453,89000.0
2015-05-27 15:00:00,5.23,5.24,5.22,5.23,115500.0,4.8453,4.8546,4.8361,4.8453,115500.0
2015-05-27 15:30:00,5.23,5.24,5.23,5.23,291500.0,4.8453,4.8546,4.8453,4.8453,291500.0
2015-05-28 09:30:00,5.19,5.26,5.15,5.17,91000.0,4.8083,4.8731,4.7712,4.7898,91000.0
2015-05-28 10:00:00,5.18,5.2,5.18,5.2,89500.0,4.799,4.8176,4.799,4.8176,89500.0
2015-05-28 10:30:00,5.2,5.22,5.19,5.22,55000.0,4.8176,4.8361,4.8083,4.8361,55000.0
2015-05-28 11:00:00,5.22,5.23,5.21,5.22,41000.0,4.8361,4.8453,4.8268,4.8361,41000.0
2015-05-28 11:30:00,5.22,5.22,5.19,5.2,57000.0,4.8361,4.8361,4.8083,4.8176,57000.0
2015-05-28 12:00:00,5.2,5.22,5.2,5.21,24000.0,4.8176,4.8361,4.8176,4.8268,24000.0
2015-05-28 12:30:00,5.21,5.21,5.18,5.2,62000.0,4.8268,4.8268,4.799,4.8176,62000.0
2015-05-28 13:00:00,5.21,5.21,5.19,5.19,20000.0,4.8268,4.8268,4.8083,4.8083,20000.0
2015-05-28 13:30:00,5.19,5.2,5.19,5.2,23000.0,4.8083,4.8176,4.8083,4.8176,23000.0
2015-05-28 14:00:00,5.2,5.21,5.2,5.21,18500.0,4.8176,4.8268,4.8176,4.8268,18500.0
2015-05-28 14:30:00,5.21,5.21,5.2,5.2,19000.0,4.8268,4.8268,4.8176,4.8176,19000.0
2015-05-28 15:00:00,5.2,5.21,5.2,5.21,31500.0,4.8176,4.8268,4.8176,4.8268,31500.0
2015-05-28 15:30:00,5.2,5.23,5.2,5.23,207500.0,4.8176,4.8453,4.8176,4.8453,207500.0
2015-05-29 09:30:00,5.23,5.23,5.17,5.17,59000.0,4.8453,4.8453,4.7898,4.7898,59000.0
2015-05-29 10:00:00,5.17,5.25,5.17,5.24,174000.0,4.7898,4.8639,4.7898,4.8546,174000.0
2015-05-29 10:30:00,5.24,5.25,5.2,5.23,215000.0,4.8546,4.8639,4.8176,4.8453,215000.0
2015-05-29 11:00:00,5.23,5.23,5.21,5.21,105000.0,4.8453,4.8453,4.8268,4.8268,105000.0
2015-05-29 11:30:00,5.21,5.24,5.2,5.23,72500.0,4.8268,4.8546,4.8176,4.8453,72500.0
2015-05-29 12:00:00,5.23,5.27,5.23,5.26,97500.0,4.8453,4.8824,4.8453,4.8731,97500.0
2015-05-29 12:30:00,5.26,5.28,5.25,5.25,140500.0,4.8731,4.8917,4.8639,4.8639,140500.0
2015-05-29 13:00:00,5.25,5.26,5.25,5.26,63500.0,4.8639,4.8731,4.8639,4.8731,63500.0
2015-05-29 13:30:00,5.26,5.26,5.24,5.24,132500.0,4.8731,4.8731,4.8546,4.8546,132500.0
2015-05-29 14:00:00,5.24,5.25,5.23,5.23,114500.0,4.8546,4.8639,4.8453,4.8453,114500.0
2015-05-29 14:30:00,5.23,5.24,5.22,5.22,169500.0,4.8453,4.8546,4.8361,4.8361,169500.0
2015-05-29 15:00:00,5.22,5.23,5.22,5.22,86500.0,4.8361,4.8453,4.8361,4.8361,86500.0
2015-05-29 15:30:00,5.22,5.23,5.21,5.23,439500.0,4.8361,4.8453,4.8268,4.8453,439500.0
2015-06-01 09:30:00,5.24,5.25,5.2,5.22,44750.0,4.8546,4.8639,4.8176,4.8361,44750.0
2015-06-01 10:00:00,5.22,5.23,5.2,5.21,82200.0,4.8361,4.8453,4.8176,4.8268,82200.0
2015-06-01 10:30:00,5.2,5.22,5.2,5.22,44750.0,4.8176,4.8361,4.8176,4.8361,44750.0
2015-06-01 11:00:00,5.21,5.25,5.21,5.25,41155.0,4.8268,4.8639,4.8268,4.8639,41155.0
2015-06-01 11:30:00,5.24,5.25,5.24,5.24,25500.0,4.8546,4.8639,4.8546,4.8546,25500.0
2015-06-01 12:00:00,5.25,5.27,5.25,5.27,50555.0,4.8639,4.8824,4.8639,4.8824,50555.0
2015-06-01 12:30:00,5.27,5.27,5.25,5.27,116015.0,4.8824,4.8824,4.8639,4.8824,116015.0
2015-06-01 13:00:00,5.26,5.28,5.25,5.26,141235.0,4.8731,4.8917,4.8639,4.8731,141235.0
2015-06-01 13:30:00,5.26,5.26,5.24,5.24,52925.0,4.8731,4.8731,4.8546,4.8546,52925.0
2015-06-01 14:00:00,5.24,5.26,5.24,5.25,75500.0,4.8546,4.8731,4.8546,4.8639,75500.0
2015-06-01 14:30:00,5.25,5.25,5.24,5.24,72145.0,4.8639,4.8639,4.8546,4.8546,72145.0
2015-06-01 15:00:00,5.24,5.24,5.23,5.23,79990.0,4.8546,4.8546,4.8453,4.8453,79990.0
2015-06-01 15:30:00,5.23,5.24,5.22,5.24,331585.0,4.8453,4.8546,4.8361,4.8546,331585.0
2015-06-02 09:30:00,5.21,5.22,5.18,5.22,77910.0,4.8268,4.8361,4.799,4.8361,77910.0
2015-06-02 10:00:00,5.22,5.22,5.2,5.21,82635.0,4.8361,4.8361,4.8176,4.8268,82635.0
2015-06-02 10:30:00,5.22,5.24,5.22,5.24,40675.0,4.8361,4.8546,4.8361,4.8546,40675.0
2015-06-02 11:00:00,5.24,5.24,5.21,5.21,98545.0,4.8546,4.8546,4.8268,4.8268,98545.0
2015-06-02 11:30:00,5.21,5.22,5.21,5.21,39140.0,4.8268,4.8361,4.8268,4.8268,39140.0
2015-06-02 12:00:00,5.21,5.23,5.21,5.22,72750.0,4.8268,4.8453,4.8268,4.8361,72750.0
2015-06-02 12:30:00,5.23,5.26,5.22,5.26,57000.0,4.8453,4.8731,4.8361,4.8731,57000.0
2015-06-02 13:00:00,5.26,5.26,5.24,5.24,29015.0,4.8731,4.8731,4.8546,4.8546,29015.0
2015-06-02 13:30:00,5.24,5.24,5.22,5.23,56000.0,4.8546,4.8546,4.8361,4.8453,56000.0
2015-06-02 14:00:00,5.23,5.23,5.21,5.21,22750.0,4.8453,4.8453,4.8268,4.8268,22750.0
2015-06-02 14:30:00,5.22,5.22,5.21,5.22,31875.0,4.8361,4.8361,4.8268,4.8361,31875.0
2015-06-02 15:00:00,5.22,5.22,5.21,5.22,61915.0,4.8361,4.8361,4.8268,4.8361,61915.0
2015-06-02 15:30:00,5.22,5.22,5.2,5.21,248345.0,4.8361,4.8361,4.8176,4.8268,248345.0
2015-06-03 09:30:00,5.21,5.24,5.21,5.22,29420.0,4.8268,4.8546,4.8268,4.8361,29420.0
2015-06-03 10:00:00,5.22,5.23,5.21,5.22,234385.0,4.8361,4.8453,4.8268,4.8361,234385.0
2015-06-03 10:30:00,5.22,5.24,5.21,5.23,149515.0,4.8361,4.8546,4.8268,4.8453,149515.0
2015-06-03 11:00:00,5.23,5.25,5.23,5.24,59000.0,4.8453,4.8639,4.8453,4.8546,59000.0
2015-06-03 11:30:00,5.24,5.26,5.24,5.26,130725.0,4.8546,4.8731,4.8546,4.8731,130725.0
2015-06-03 12:00:00,5.26,5.26,5.24,5.24,35520.0,4.8731,4.8731,4.8546,4.8546,35520.0
2015-06-03 12:30:00,5.25,5.25,5.24,5.24,20580.0,4.8639,4.8639,4.8546,4.8546,20580.0
2015-06-03 13:00:00,5.24,5.25,5.24,5.24,69245.0,4.8546,4.8639,4.8546,4.8546,69245.0
2015-06-03 13:30:00,5.24,5.25,5.24,5.24,50000.0,4.8546,4.8639,4.8546,4.8546,50000.0
2015-06-03 14:00:00,5.24,5.24,5.24,5.24,87750.0,4.8546,4.8546,4.8546,4.8546,87750.0
2015-06-03 14:30:00,5.24,5.24,5.24,5.24,48215.0,4.8546,4.8546,4.8546,4.8546,48215.0
2015-06-03 15:00:00,5.24,5.24,5.23,5.24,52990.0,4.8546,4.8546,4.8453,4.8546,52990.0
2015-06-03 15:30:00,5.24,5.25,5.24,5.25,165715.0,4.8546,4.8639,4.8546,4.8639,165715.0
2015-06-04 09:30:00,5.23,5.24,5.18,5.18,84905.0,4.8453,4.8546,4.799,4.799,84905.0
2015-06-04 10:00:00,5.19,5.21,5.19,5.2,64350.0,4.8083,4.8268,4.8083,4.8176,64350.0
2015-06-04 10:30:00,5.2,5.21,5.2,5.2,66000.0,4.8176,4.8268,4.8176,4.8176,66000.0
2015-06-04 11:00:00,5.2,5.21,5.18,5.2,82430.0,4.8176,4.8268,4.799,4.8176,82430.0
2015-06-04 11:30:00,5.2,5.21,5.2,5.2,196700.0,4.8176,4.8268,4.8176,4.8176,196700.0
2015-06-04 12:00:00,5.2,5.2,5.18,5.18,45420.0,4.8176,4.8176,4.799,4.799,45420.0
2015-06-04 12:30:00,5.19,5.19,5.18,5.19,36100.0,4.8083,4.8083,4.799,4.8083,36100.0
2015-06-04 13:00:00,5.19,5.19,5.15,5.16,49545.0,4.8083,4.8083,4.7712,4.7805,49545.0
2015-06-04 13:30:00,5.16,5.16,5.14,5.14,91725.0,4.7805,4.7805,4.762,4.762,91725.0
2015-06-04 14:00:00,5.14,5.15,5.13,5.14,68550.0,4.762,4.7712,4.7527,4.762,68550.0
2015-06-04 14:30:00,5.15,5.15,5.14,5.15,58500.0,4.7712,4.7712,4.762,4.7712,58500.0
2015-06-04 15:00:00,5.15,5.15,5.14,5.15,108580.0,4.7712,4.7712,4.762,4.7712,108580.0
2015-06-04 15:30:00,5.15,5.17,5.14,5.17,446790.0,4.7712,4.7898,4.762,4.7898,446790.0
2015-06-05 09:30:00,5.16,5.16,5.09,5.13,172015.0,4.7805,4.7805,4.7156,4.7527,172015.0
2015-06-05 10:00:00,5.13,5.16,5.12,5.14,110705.0,4.7527,4.7805,4.7434,4.762,110705.0
2015-06-05 10:30:00,5.14,5.16,5.13,5.13,63000.0,4.762,4.7805,4.7527,4.7527,63000.0
2015-06-05 11:00:00,5.13,5.14,5.12,5.13,73705.0,4.7527,4.762,4.7434,4.7527,73705.0
2015-06-05 11:30:00,5.13,5.14,5.12,5.13,74010.0,4.7527,4.762,4.7434,4.7527,74010.0
2015-06-05 12:00:00,5.13,5.14,5.13,5.14,68880.0,4.7527,4.762,4.7527,4.762,68880.0
2015-06-05 12:30:00,5.14,5.16,5.13,5.15,72545.0,4.762,4.7805,4.7527,4.7712,72545.0
2015-06-05 13:00:00,5.15,5.17,5.15,5.16,68390.0,4.7712,4.7898,4.7712,4.7805,68390.0
2015-06-05 13:30:00,5.16,5.17,5.15,5.15,66065.0,4.7805,4.7898,4.7712,4.7712,66065.0
2015-06-05 14:00:00,5.15,5.17,5.15,5.17,70345.0,4.7712,4.7898,4.7712,4.7898,70345.0
2015-06-05 14:30:00,5.17,5.18,5.16,5.18,93925.0,4.7898,4.799,4.7805,4.799,93925.0
2015-06-05 15:00:00,5.18,5.18,5.16,5.17,126040.0,4.799,4.799,4.7805,4.7898,126040.0
2015-06-05 15:30:00,5.17,5.18,5.16,5.17,279610.0,4.7898,4.799,4.7805,4.7898,279610.0
2015-06-08 09:30:00,5.16,5.16,5.13,5.13,22565.0,4.7805,4.7805,4.7527,4.7527,22565.0
2015-06-08 10:00:00,5.14,5.14,5.12,5.13,69750.0,4.762,4.762,4.7434,4.7527,69750.0
2015-06-08 10:30:00,5.13,5.14,5.12,5.13,28155.0,4.7527,4.762,4.7434,4.7527,28155.0
2015-06-08 11:00:00,5.13,5.13,5.12,5.12,60090.0,4.7527,4.7527,4.7434,4.7434,60090.0
2015-06-08 11:30:00,5.12,5.13,5.12,5.12,32175.0,4.7434,4.7527,4.7434,4.7434,32175.0
2015-06-08 12:00:00,5.12,5.12,5.11,5.12,49225.0,4.7434,4.7434,4.7342,4.7434,49225.0
2015-06-08 12:30:00,5.12,5.12,5.09,5.09,59140.0,4.7434,4.7434,4.7156,4.7156,59140.0
2015-06-08 13:00:00,5.1,5.1,5.09,5.09,41030.0,4.7249,4.7249,4.7156,4.7156,41030.0
2015-06-08 13:30:00,5.09,5.09,5.08,5.09,52070.0,4.7156,4.7156,4.7064,4.7156,52070.0
2015-06-08 14:00:00,5.09,5.1,5.09,5.09,55000.0,4.7156,4.7249,4.7156,4.7156,55000.0
2015-06-08 14:30:00,5.09,5.12,5.09,5.11,78955.0,4.7156,4.7434,4.7156,4.7342,78955.0
2015-06-08 15:00:00,5.11,5.11,5.1,5.1,94025.0,4.7342,4.7342,4.7249,4.7249,94025.0
2015-06-08 15:30:00,5.1,5.11,5.09,5.11,409155.0,4.7249,4.7342,4.7156,4.7342,409155.0
2015-06-09 09:30:00,5.11,5.11,5.08,5.09,45340.0,4.7342,4.7342,4.7064,4.7156,45340.0
2015-06-09 10:00:00,5.09,5.12,5.08,5.12,58115.0,4.7156,4.7434,4.7064,4.7434,58115.0
2015-06-09 10:30:00,5.11,5.14,5.11,5.14,59750.0,4.7342,4.762,4.7342,4.762,59750.0
2015-06-09 11:00:00,5.14,5.16,5.14,5.16,109915.0,4.762,4.7805,4.762,4.7805,109915.0
2015-06-09 11:30:00,5.16,5.18,5.16,5.16,92250.0,4.7805,4.799,4.7805,4.7805,92250.0
2015-06-09 12:00:00,5.16,5.16,5.14,5.14,45010.0,4.7805,4.7805,4.762,4.762,45010.0
2015-06-09 12:30:00,5.14,5.16,5.14,5.16,48690.0,4.762,4.7805,4.762,4.7805,48690.0
2015-06-09 13:00:00,5.16,5.17,5.15,5.15,49885.0,4.7805,4.7898,4.7712,4.7712,49885.0
2015-06-09 13:30:00,5.15,5.16,5.13,5.15,49105.0,4.7712,4.7805,4.7527,4.7712,49105.0
2015-06-09 14:00:00,5.15,5.16,5.15,5.15,28765.0,4.7712,4.7805,4.7712,4.7712,28765.0
2015-06-09 14:30:00,5.15,5.16,5.14,5.16,54730.0,4.7712,4.7805,4.762,4.7805,54730.0
2015-06-09 15:00:00,5.15,5.16,5.13,5.13,61980.0,4.7712,4.7805,4.7527,4.7527,61980.0
2015-06-09 15:30:00,5.13,5.15,5.13,5.14,228585.0,4.7527,4.7712,4.7527,4.762,228585.0
2015-06-10 09:30:00,5.17,5.22,5.17,5.22,93050.0,4.7898,4.8361,4.7898,4.8361,93050.0
2015-06-10 10:00:00,5.21,5.21,5.19,5.19,78150.0,4.8268,4.8268,4.8083,4.8083,78150.0
2015-06-10 10:30:00,5.19,5.21,5.19,5.2,93675.0,4.8083,4.8268,4.8083,4.8176,93675.0
2015-06-10 11:00:00,5.21,5.21,5.19,5.21,138960.0,4.8268,4.8268,4.8083,4.8268,138960.0
2015-06-10 11:30:00,5.21,5.23,5.21,5.23,78840.0,4.8268,4.8453,4.8268,4.8453,78840.0
2015-06-10 12:00:00,5.23,5.24,5.23,5.24,119780.0,4.8453,4.8546,4.8453,4.8546,119780.0
2015-06-10 12:30:00,5.24,5.25,5.24,5.24,88990.0,4.8546,4.8639,4.8546,4.8546,88990.0
2015-06-10 13:00:00,5.24,5.25,5.23,5.23,63970.0,4.8546,4.8639,4.8453,4.8453,63970.0
2015-06-10 13:30:00,5.23,5.24,5.23,5.24,67930.0,4.8453,4.8546,4.8453,4.8546,67930.0
2015-06-10 14:00:00,5.24,5.25,5.24,5.24,64735.0,4.8546,4.8639,4.8546,4.8546,64735.0
2015-06-10 14:30:00,5.24,5.25,5.23,5.24,202940.0,4.8546,4.8639,4.8453,4.8546,202940.0
2015-06-10 15:00:00,5.24,5.24,5.23,5.24,173485.0,4.8546,4.8546,4.8453,4.8546,173485.0
2015-06-10 15:30:00,5.24,5.25,5.24,5.24,278185.0,4.8546,4.8639,4.8546,4.8546,278185.0
2015-06-11 09:30:00,5.23,5.23,5.18,5.2,97430.0,4.8453,4.8453,4.799,4.8176,97430.0
2015-06-11 10:00:00,5.2,5.2,5.18,5.19,74875.0,4.8176,4.8176,4.799,4.8083,74875.0
2015-06-11 10:30:00,5.19,5.19,5.17,5.18,78860.0,4.8083,4.8083,4.7898,4.799,78860.0
2015-06-11 11:00:00,5.17,5.21,5.16,5.21,217845.0,4.7898,4.8268,4.7805,4.8268,217845.0
2015-06-11 11:30:00,5.21,5.21,5.19,5.2,78500.0,4.8268,4.8268,4.8083,4.8176,78500.0
2015-06-11 12:00:00,5.2,5.23,5.19,5.22,71450.0,4.8176,4.8453,4.8083,4.8361,71450.0
2015-06-11 12:30:00,5.22,5.22,5.2,5.2,49000.0,4.8361,4.8361,4.8176,4.8176,49000.0
2015-06-11 13:00:00,5.21,5.22,5.2,5.21,37115.0,4.8268,4.8361,4.8176,4.8268,37115.0
2015-06-11 13:30:00,5.22,5.24,5.21,5.23,47000.0,4.8361,4.8546,4.8268,4.8453,47000.0
2015-06-11 14:00:00,5.23,5.23,5.21,5.21,31000.0,4.8453,4.8453,4.8268,4.8268,31000.0
2015-06-11 14:30:00,5.21,5.21,5.2,5.2,63095.0,4.8268,4.8268,4.8176,4.8176,63095.0
2015-06-11 15:00:00,5.2,5.21,5.2,5.2,126410.0,4.8176,4.8268,4.8176,4.8176,126410.0
2015-06-11 15:30:00,5.2,5.21,5.19,5.2,324145.0,4.8176,4.8268,4.8083,4.8176,324145.0
2015-06-12 09:30:00,5.18,5.19,5.16,5.17,52275.0,4.799,4.8083,4.7805,4.7898,52275.0
2015-06-12 10:00:00,5.17,5.19,5.17,5.19,43500.0,4.7898,4.8083,4.7898,4.8083,43500.0
2015-06-12 10:30:00,5.19,5.19,5.17,5.17,32050.0,4.8083,4.8083,4.7898,4.7898,32050.0
2015-06-12 11:00:00,5.17,5.2,5.17,5.2,35160.0,4.7898,4.8176,4.7898,4.8176,35160.0
2015-06-12 11:30:00,5.19,5.2,5.19,5.19,40645.0,4.8083,4.8176,4.8083,4.8083,40645.0
2015-06-12 12:00:00,5.19,5.19,5.18,5.19,37085.0,4.8083,4.8083,4.799,4.8083,37085.0
2015-06-12 12:30:00,5.19,5.19,5.18,5.18,30745.0,4.8083,4.8083,4.799,4.799,30745.0
2015-06-12 13:00:00,5.18,5.19,5.18,5.19,27080.0,4.799,4.8083,4.799,4.8083,27080.0
2015-06-12 13:30:00,5.19,5.19,5.18,5.18,29500.0,4.8083,4.8083,4.799,4.799,29500.0
2015-06-12 14:00:00,5.18,5.18,5.17,5.17,27100.0,4.799,4.799,4.7898,4.7898,27100.0
2015-06-12 14:30:00,5.17,5.18,5.17,5.17,54385.0,4.7898,4.799,4.7898,4.7898,54385.0
2015-06-12 15:00:00,5.17,5.18,5.16,5.17,122015.0,4.7898,4.799,4.7805,4.7898,122015.0
2015-06-12 15:30:00,5.17,5.18,5.17,5.18,196485.0,4.7898,4.799,4.7898,4.799,196485.0
2015-06-15 09:30:00,5.13,5.13,5.02,5.02,491105.0,4.7527,4.7527,4.6508,4.6508,491105.0
2015-06-15 10:00:00,5.02,5.03,5.0,5.0,315095.0,4.6508,4.6601,4.6323,4.6323,315095.0
2015-06-15 10:30:00,5.0,5.02,5.0,5.01,147825.0,4.6323,4.6508,4.6323,4.6415,147825.0
2015-06-15 11:00:00,5.01,5.04,5.01,5.03,182850.0,4.6415,4.6693,4.6415,4.6601,182850.0
2015-06-15 11:30:00,5.03,5.05,5.03,5.04,104390.0,4.6601,4.6786,4.6601,4.6693,104390.0
2015-06-15 12:00:00,5.04,5.05,5.02,5.04,98925.0,4.6693,4.6786,4.6508,4.6693,98925.0
2015-06-15 12:30:00,5.04,5.06,5.04,5.06,115935.0,4.6693,4.6879,4.6693,4.6879,115935.0
2015-06-15 13:00:00,5.06,5.06,5.04,5.06,100630.0,4.6879,4.6879,4.6693,4.6879,100630.0
2015-06-15 13:30:00,5.05,5.06,5.03,5.04,105930.0,4.6786,4.6879,4.6601,4.6693,105930.0
2015-06-15 14:00:00,5.04,5.04,5.02,5.04,128005.0,4.6693,4.6693,4.6508,4.6693,128005.0
2015-06-15 14:30:00,5.04,5.05,5.03,5.05,127735.0,4.6693,4.6786,4.6601,4.6786,127735.0
2015-06-15 15:00:00,5.05,5.06,5.04,5.06,181315.0,4.6786,4.6879,4.6693,4.6879,181315.0
2015-06-15 15:30:00,5.06,5.08,5.05,5.07,433880.0,4.6879,4.7064,4.6786,4.6971,433880.0
2015-06-16 09:30:00,5.04,5.07,5.03,5.04,71125.0,4.6693,4.6971,4.6601,4.6693,71125.0
2015-06-16 10:00:00,5.04,5.06,5.03,5.03,80245.0,4.6693,4.6879,4.6601,4.6601,80245.0
2015-06-16 10:30:00,5.03,5.04,5.0,5.01,115095.0,4.6601,4.6693,4.6323,4.6415,115095.0
2015-06-16 11:00:00,5.0,5.06,5.0,5.06,120180.0,4.6323,4.6879,4.6323,4.6879,120180.0
2015-06-16 11:30:00,5.06,5.06,5.03,5.05,71400.0,4.6879,4.6879,4.6601,4.6786,71400.0
2015-06-16 12:00:00,5.05,5.06,5.03,5.06,133375.0,4.6786,4.6879,4.6601,4.6879,133375.0
2015-06-16 12:30:00,5.06,5.06,5.03,5.04,80500.0,4.6879,4.6879,4.6601,4.6693,80500.0
2015-06-16 13:00:00,5.04,5.05,5.03,5.05,56665.0,4.6693,4.6786,4.6601,4.6786,56665.0
2015-06-16 13:30:00,5.05,5.05,5.04,5.05,60325.0,4.6786,4.6786,4.6693,4.6786,60325.0
2015-06-16 14:00:00,5.05,5.07,5.05,5.05,61345.0,4.6786,4.6971,4.6786,4.6786,61345.0
2015-06-16 14:30:00,5.05,5.05,5.03,5.04,66730.0,4.6786,4.6786,4.6601,4.6693,66730.0
2015-06-16 15:00:00,5.03,5.05,5.03,5.04,123320.0,4.6601,4.6786,4.6601,4.6693,123320.0
2015-06-16 15:30:00,5.04,5.05,5.04,5.05,254990.0,4.6693,4.6786,4.6693,4.6786,254990.0
2015-06-17 09:30:00,5.06,5.06,5.04,5.04,72115.0,4.6879,4.6879,4.6693,4.6693,72115.0
2015-06-17 10:00:00,5.04,5.04,5.03,5.03,67360.0,4.6693,4.6693,4.6601,4.6601,67360.0
2015-06-17 10:30:00,5.03,5.03,5.02,5.03,97355.0,4.6601,4.6601,4.6508,4.6601,97355.0
2015-06-17 11:00:00,5.03,5.03,5.01,5.01,80330.0,4.6601,4.6601,4.6415,4.6415,80330.0
2015-06-17 11:30:00,5.01,5.02,5.01,5.02,83190.0,4.6415,4.6508,4.6415,4.6508,83190.0
2015-06-17 12:00:00,5.02,5.02,5.01,5.02,48545.0,4.6508,4.6508,4.6415,4.6508,48545.0
2015-06-17 12:30:00,5.02,5.02,5.0,5.02,101320.0,4.6508,4.6508,4.6323,4.6508,101320.0
2015-06-17 13:00:00,5.02,5.02,5.01,5.02,59500.0,4.6508,4.6508,4.6415,4.6508,59500.0
2015-06-17 13:30:00,5.02,5.02,5.01,5.01,65545.0,4.6508,4.6508,4.6415,4.6415,65545.0
2015-06-17 14:00:00,5.01,5.04,5.01,5.01,127715.0,4.6415,4.6693,4.6415,4.6415,127715.0
2015-06-17 14:30:00,5.01,5.03,5.01,5.02,108245.0,4.6415,4.6601,4.6415,4.6508,108245.0
2015-06-17 15:00:00,5.02,5.02,5.0,5.0,105780.0,4.6508,4.6508,4.6323,4.6323,105780.0
2015-06-17 15:30:00,5.0,5.02,5.0,5.02,355100.0,4.6323,4.6508,4.6323,4.6508,355100.0
2015-06-18 09:30:00,5.02,5.05,5.0,5.04,64020.0,4.6508,4.6786,4.6323,4.6693,64020.0
2015-06-18 10:00:00,5.04,5.06,5.03,5.06,85195.0,4.6693,4.6879,4.6601,4.6879,85195.0
2015-06-18 10:30:00,5.05,5.07,5.04,5.07,64920.0,4.6786,4.6971,4.6693,4.6971,64920.0
2015-06-18 11:00:00,5.07,5.08,5.06,5.07,63060.0,4.6971,4.7064,4.6879,4.6971,63060.0
2015-06-18 11:30:00,5.08,5.08,5.07,5.07,68430.0,4.7064,4.7064,4.6971,4.6971,68430.0
2015-06-18 12:00:00,5.08,5.09,5.07,5.08,41500.0,4.7064,4.7156,4.6971,4.7064,41500.0
2015-06-18 12:30:00,5.09,5.09,5.07,5.08,59500.0,4.7156,4.7156,4.6971,4.7064,59500.0
2015-06-18 13:00:00,5.08,5.09,5.08,5.08,64205.0,4.7064,4.7156,4.7064,4.7064,64205.0
2015-06-18 13:30:00,5.08,5.09,5.08,5.09,49595.0,4.7064,4.7156,4.7064,4.7156,49595.0
2015-06-18 14:00:00,5.09,5.1,5.09,5.1,52830.0,4.7156,4.7249,4.7156,4.7249,52830.0
2015-06-18 14:30:00,5.1,5.1,5.09,5.09,105360.0,4.7249,4.7249,4.7156,4.7156,105360.0
2015-06-18 15:00:00,5.09,5.09,5.07,5.09,126850.0,4.7156,4.7156,4.6971,4.7156,126850.0
2015-06-18 15:30:00,5.09,5.1,5.08,5.09,372275.0,4.7156,4.7249,4.7064,4.7156,372275.0
2015-06-19 09:30:00,5.09,5.1,5.04,5.09,500985.0,4.7156,4.7249,4.6693,4.7156,500985.0
2015-06-19 10:00:00,5.09,5.12,5.09,5.12,111025.0,4.7156,4.7434,4.7156,4.7434,111025.0
2015-06-19 10:30:00,5.12,5.15,5.12,5.14,113510.0,4.7434,4.7712,4.7434,4.762,113510.0
2015-06-19 11:00:00,5.14,5.14,5.13,5.14,97895.0,4.762,4.762,4.7527,4.762,97895.0
2015-06-19 11:30:00,5.14,5.14,5.13,5.14,146500.0,4.762,4.762,4.7527,4.762,146500.0
2015-06-19 12:00:00,5.14,5.15,5.13,5.14,98300.0,4.762,4.7712,4.7527,4.762,98300.0
2015-06-19 12:30:00,5.14,5.14,5.14,5.14,105385.0,4.762,4.762,4.762,4.762,105385.0
2015-06-19 13:00:00,5.14,5.15,5.14,5.14,78605.0,4.762,4.7712,4.762,4.762,78605.0
2015-06-19 13:30:00,5.14,5.15,5.14,5.15,132850.0,4.762,4.7712,4.762,4.7712,132850.0
2015-06-19 14:00:00,5.16,5.16,5.14,5.15,130990.0,4.7805,4.7805,4.762,4.7712,130990.0
2015-06-19 14:30:00,5.15,5.15,5.15,5.15,113285.0,4.7712,4.7712,4.7712,4.7712,113285.0
2015-06-19 15:00:00,5.15,5.16,5.15,5.16,125460.0,4.7712,4.7805,4.7712,4.7805,125460.0
2015-06-19 15:30:00,5.16,5.18,5.15,5.17,1246830.0,4.7805,4.799,4.7712,4.7898,1246830.0
2015-06-22 09:30:00,5.21,5.22,5.18,5.22,104465.0,4.8268,4.8361,4.799,4.8361,104465.0
2015-06-22 10:00:00,5.22,5.22,5.2,5.21,85060.0,4.8361,4.8361,4.8176,4.8268,85060.0
2015-06-22 10:30:00,5.21,5.21,5.19,5.2,45205.0,4.8268,4.8268,4.8083,4.8176,45205.0
2015-06-22 11:00:00,5.19,5.22,5.18,5.21,277510.0,4.8083,4.8361,4.799,4.8268,277510.0
2015-06-22 11:30:00,5.22,5.25,5.21,5.23,183110.0,4.8361,4.8639,4.8268,4.8453,183110.0
2015-06-22 12:00:00,5.22,5.23,5.2,5.2,63000.0,4.8361,4.8453,4.8176,4.8176,63000.0
2015-06-22 12:30:00,5.21,5.22,5.2,5.21,99215.0,4.8268,4.8361,4.8176,4.8268,99215.0
2015-06-22 13:00:00,5.2,5.21,5.19,5.19,38805.0,4.8176,4.8268,4.8083,4.8083,38805.0
2015-06-22 13:30:00,5.19,5.2,5.19,5.2,45400.0,4.8083,4.8176,4.8083,4.8176,45400.0
2015-06-22 14:00:00,5.19,5.2,5.18,5.19,54130.0,4.8083,4.8176,4.799,4.8083,54130.0
2015-06-22 14:30:00,5.19,5.2,5.19,5.2,67730.0,4.8083,4.8176,4.8083,4.8176,67730.0
2015-06-22 15:00:00,5.2,5.2,5.18,5.18,98675.0,4.8176,4.8176,4.799,4.799,98675.0
2015-06-22 15:30:00,5.18,5.21,5.18,5.21,341165.0,4.799,4.8268,4.799,4.8268,341165.0
2015-06-23 09:30:00,5.2,5.23,5.2,5.21,56865.0,4.8176,4.8453,4.8176,4.8268,56865.0
2015-06-23 10:00:00,5.21,5.22,5.19,5.19,44500.0,4.8268,4.8361,4.8083,4.8083,44500.0
2015-06-23 10:30:00,5.19,5.2,5.18,5.2,64125.0,4.8083,4.8176,4.799,4.8176,64125.0
2015-06-23 11:00:00,5.2,5.24,5.2,5.24,88750.0,4.8176,4.8546,4.8176,4.8546,88750.0
2015-06-23 11:30:00,5.23,5.24,5.22,5.22,66450.0,4.8453,4.8546,4.8361,4.8361,66450.0
2015-06-23 12:00:00,5.22,5.24,5.21,5.24,83030.0,4.8361,4.8546,4.8268,4.8546,83030.0
2015-06-23 12:30:00,5.24,5.25,5.24,5.25,104100.0,4.8546,4.8639,4.8546,4.8639,104100.0
2015-06-23 13:00:00,5.25,5.25,5.24,5.25,71355.0,4.8639,4.8639,4.8546,4.8639,71355.0
2015-06-23 13:30:00,5.26,5.26,5.24,5.24,74595.0,4.8731,4.8731,4.8546,4.8546,74595.0
2015-06-23 14:00:00,5.24,5.26,5.24,5.25,85285.0,4.8546,4.8731,4.8546,4.8639,85285.0
2015-06-23 14:30:00,5.25,5.26,5.24,5.25,74080.0,4.8639,4.8731,4.8546,4.8639,74080.0
2015-06-23 15:00:00,5.25,5.26,5.25,5.26,80620.0,4.8639,4.8731,4.8639,4.8731,80620.0
2015-06-23 15:30:00,5.26,5.26,5.25,5.26,301040.0,4.8731,4.8731,4.8639,4.8731,301040.0
2015-06-24 09:30:00,5.26,5.27,5.23,5.25,198515.0,4.8731,4.8824,4.8453,4.8639,198515.0
2015-06-24 10:00:00,5.25,5.27,5.2,5.2,178575.0,4.8639,4.8824,4.8176,4.8176,178575.0
2015-06-24 10:30:00,5.2,5.2,5.19,5.2,80050.0,4.8176,4.8176,4.8083,4.8176,80050.0
2015-06-24 11:00:00,5.2,5.22,5.2,5.22,331350.0,4.8176,4.8361,4.8176,4.8361,331350.0
2015-06-24 11:30:00,5.22,5.22,5.21,5.21,92960.0,4.8361,4.8361,4.8268,4.8268,92960.0
2015-06-24 12:00:00,5.22,5.22,5.21,5.22,65500.0,4.8361,4.8361,4.8268,4.8361,65500.0
2015-06-24 12:30:00,5.22,5.22,5.21,5.22,63560.0,4.8361,4.8361,4.8268,4.8361,63560.0
2015-06-24 13:00:00,5.21,5.23,5.2,5.2,105190.0,4.8268,4.8453,4.8176,4.8176,105190.0
2015-06-24 13:30:00,5.2,5.21,5.19,5.2,69500.0,4.8176,4.8268,4.8083,4.8176,69500.0
2015-06-24 14:00:00,5.21,5.21,5.19,5.2,58490.0,4.8268,4.8268,4.8083,4.8176,58490.0
2015-06-24 14:30:00,5.2,5.2,5.19,5.2,45285.0,4.8176,4.8176,4.8083,4.8176,45285.0
2015-06-24 15:00:00,5.2,5.21,5.19,5.21,72830.0,4.8176,4.8268,4.8083,4.8268,72830.0
2015-06-24 15:30:00,5.21,5.22,5.2,5.22,271985.0,4.8268,4.8361,4.8176,4.8361,271985.0
2015-06-25 09:30:00,5.22,5.22,5.16,5.18,58890.0,4.8361,4.8361,4.7805,4.799,58890.0
2015-06-25 10:00:00,5.18,5.18,5.16,5.17,42500.0,4.799,4.799,4.7805,4.7898,42500.0
2015-06-25 10:30:00,5.17,5.18,5.17,5.17,58920.0,4.7898,4.799,4.7898,4.7898,58920.0
2015-06-25 11:00:00,5.18,5.19,5.17,5.17,155680.0,4.799,4.8083,4.7898,4.7898,155680.0
2015-06-25 11:30:00,5.17,5.18,5.16,5.18,85525.0,4.7898,4.799,4.7805,4.799,85525.0
2015-06-25 12:00:00,5.18,5.18,5.16,5.17,63900.0,4.799,4.799,4.7805,4.7898,63900.0
2015-06-25 12:30:00,5.17,5.17,5.15,5.16,50305.0,4.7898,4.7898,4.7712,4.7805,50305.0
2015-06-25 13:00:00,5.16,5.16,5.15,5.15,33530.0,4.7805,4.7805,4.7712,4.7712,33530.0
2015-06-25 13:30:00,5.15,5.16,5.15,5.15,24810.0,4.7712,4.7805,4.7712,4.7712,24810.0
2015-06-25 14:00:00,5.15,5.15,5.13,5.13,53590.0,4.7712,4.7712,4.7527,4.7527,53590.0
2015-06-25 14:30:00,5.13,5.16,5.13,5.15,52765.0,4.7527,4.7805,4.7527,4.7712,52765.0
2015-06-25 15:00:00,5.15,5.17,5.15,5.16,57750.0,4.7712,4.7898,4.7712,4.7805,57750.0
2015-06-25 15:30:00,5.16,5.18,5.15,5.16,280515.0,4.7805,4.799,4.7712,4.7805,280515.0
2015-06-26 09:30:00,5.16,5.19,5.14,5.19,69090.0,4.7805,4.8083,4.762,4.8083,69090.0
2015-06-26 10:00:00,5.18,5.19,5.16,5.17,70000.0,4.799,4.8083,4.7805,4.7898,70000.0
2015-06-26 10:30:00,5.17,5.17,5.16,5.17,31500.0,4.7898,4.7898,4.7805,4.7898,31500.0
2015-06-26 11:00:00,5.17,5.22,5.17,5.2,233300.0,4.7898,4.8361,4.7898,4.8176,233300.0
2015-06-26 11:30:00,5.21,5.21,5.19,5.2,94500.0,4.8268,4.8268,4.8083,4.8176,94500.0
2015-06-26 12:00:00,5.2,5.21,5.2,5.21,26155.0,4.8176,4.8268,4.8176,4.8268,26155.0
2015-06-26 12:30:00,5.2,5.21,5.19,5.2,88155.0,4.8176,4.8268,4.8083,4.8176,88155.0
2015-06-26 13:00:00,5.2,5.2,5.19,5.2,61690.0,4.8176,4.8176,4.8083,4.8176,61690.0
2015-06-26 13:30:00,5.2,5.22,5.2,5.21,43970.0,4.8176,4.8361,4.8176,4.8268,43970.0
2015-06-26 14:00:00,5.2,5.21,5.2,5.2,47550.0,4.8176,4.8268,4.8176,4.8176,47550.0
2015-06-26 14:30:00,5.2,5.21,5.2,5.21,119000.0,4.8176,4.8268,4.8176,4.8268,119000.0
2015-06-26 15:00:00,5.21,5.22,5.2,5.2,71175.0,4.8268,4.8361,4.8176,4.8176,71175.0
2015-06-26 15:30:00,5.2,5.21,5.2,5.2,353860.0,4.8176,4.8268,4.8176,4.8176,353860.0
2015-06-29 09:30:00,5.17,5.2,5.15,5.18,98130.0,4.7898,4.8176,4.7712,4.799,98130.0
2015-06-29 10:00:00,5.18,5.2,5.17,5.17,71000.0,4.799,4.8176,4.7898,4.7898,71000.0
2015-06-29 10:30:00,5.17,5.18,5.16,5.16,77485.0,4.7898,4.799,4.7805,4.7805,77485.0
2015-06-29 11:00:00,5.16,5.18,5.15,5.18,199740.0,4.7805,4.799,4.7712,4.799,199740.0
2015-06-29 11:30:00,5.18,5.18,5.17,5.17,78135.0,4.799,4.799,4.7898,4.7898,78135.0
2015-06-29 12:00:00,5.17,5.17,5.12,5.12,74315.0,4.7898,4.7898,4.7434,4.7434,74315.0
2015-06-29 12:30:00,5.12,5.14,5.12,5.14,204650.0,4.7434,4.762,4.7434,4.762,204650.0
2015-06-29 13:00:00,5.14,5.15,5.13,5.14,107040.0,4.762,4.7712,4.7527,4.762,107040.0
2015-06-29 13:30:00,5.14,5.14,5.13,5.14,28075.0,4.762,4.762,4.7527,4.762,28075.0
2015-06-29 14:00:00,5.14,5.14,5.11,5.11,65890.0,4.762,4.762,4.7342,4.7342,65890.0
2015-06-29 14:30:00,5.11,5.12,5.1,5.11,82335.0,4.7342,4.7434,4.7249,4.7342,82335.0
2015-06-29 15:00:00,5.1,5.11,5.09,5.1,78630.0,4.7249,4.7342,4.7156,4.7249,78630.0
2015-06-29 15:30:00,5.1,5.1,5.07,5.09,371890.0,4.7249,4.7249,4.6971,4.7156,371890.0
2015-06-30 09:30:00,5.11,5.14,5.09,5.1,54315.0,4.7342,4.762,4.7156,4.7249,54315.0
2015-06-30 10:00:00,5.1,5.11,5.09,5.11,44895.0,4.7249,4.7342,4.7156,4.7342,44895.0
2015-06-30 10:30:00,5.11,5.12,5.09,5.11,116230.0,4.7342,4.7434,4.7156,4.7342,116230.0
2015-06-30 11:00:00,5.11,5.12,5.11,5.11,55430.0,4.7342,4.7434,4.7342,4.7342,55430.0
2015-06-30 11:30:00,5.12,5.12,5.11,5.11,93715.0,4.7434,4.7434,4.7342,4.7342,93715.0
2015-06-30 12:00:00,5.12,5.13,5.11,5.11,60255.0,4.7434,4.7527,4.7342,4.7342,60255.0
2015-06-30 12:30:00,5.12,5.13,5.11,5.13,45915.0,4.7434,4.7527,4.7342,4.7527,45915.0
2015-06-30 13:00:00,5.13,5.14,5.12,5.13,46865.0,4.7527,4.762,4.7434,4.7527,46865.0
2015-06-30 13:30:00,5.13,5.14,5.13,5.14,22400.0,4.7527,4.762,4.7527,4.762,22400.0
2015-06-30 14:00:00,5.13,5.14,5.12,5.12,36015.0,4.7527,4.762,4.7434,4.7434,36015.0
2015-06-30 14:30:00,5.12,5.14,5.11,5.12,32090.0,4.7434,4.762,4.7342,4.7434,32090.0
2015-06-30 15:00:00,5.11,5.12,5.11,5.11,41150.0,4.7342,4.7434,4.7342,4.7342,41150.0
2015-06-30 15:30:00,5.11,5.14,5.11,5.13,237020.0,4.7342,4.762,4.7342,4.7527,237020.0
2015-07-01 09:30:00,5.16,5.16,5.13,5.15,42960.0,4.7805,4.7805,4.7527,4.7712,42960.0
2015-07-01 10:00:00,5.15,5.18,5.15,5.15,43550.0,4.7712,4.799,4.7712,4.7712,43550.0
2015-07-01 10:30:00,5.15,5.15,5.12,5.12,44500.0,4.7712,4.7712,4.7434,4.7434,44500.0
2015-07-01 11:00:00,5.12,5.13,5.11,5.12,86035.0,4.7434,4.7527,4.7342,4.7434,86035.0
2015-07-01 11:30:00,5.12,5.12,5.11,5.11,44835.0,4.7434,4.7434,4.7342,4.7342,44835.0
2015-07-01 12:00:00,5.11,5.12,5.09,5.09,91240.0,4.7342,4.7434,4.7156,4.7156,91240.0
2015-07-01 12:30:00,5.09,5.1,5.07,5.07,81925.0,4.7156,4.7249,4.6971,4.6971,81925.0
2015-07-01 13:00:00,5.07,5.09,5.07,5.08,187455.0,4.6971,4.7156,4.6971,4.7064,187455.0
2015-07-01 13:30:00,5.08,5.09,5.08,5.08,58085.0,4.7064,4.7156,4.7064,4.7064,58085.0
2015-07-01 14:00:00,5.08,5.09,5.07,5.08,55825.0,4.7064,4.7156,4.6971,4.7064,55825.0
2015-07-01 14:30:00,5.08,5.09,5.07,5.08,67275.0,4.7064,4.7156,4.6971,4.7064,67275.0
2015-07-01 15:00:00,5.08,5.1,5.08,5.1,71775.0,4.7064,4.7249,4.7064,4.7249,71775.0
2015-07-01 15:30:00,5.1,5.1,5.08,5.1,282205.0,4.7249,4.7249,4.7064,4.7249,282205.0
2015-07-02 09:30:00,5.1,5.13,5.09,5.12,184045.0,4.7249,4.7527,4.7156,4.7434,184045.0
2015-07-02 10:00:00,5.13,5.14,5.13,5.13,185000.0,4.7527,4.762,4.7527,4.7527,185000.0
2015-07-02 10:30:00,5.13,5.14,5.1,5.11,42250.0,4.7527,4.762,4.7249,4.7342,42250.0
2015-07-02 11:00:00,5.11,5.11,5.09,5.1,107425.0,4.7342,4.7342,4.7156,4.7249,107425.0
2015-07-02 11:30:00,5.1,5.1,5.08,5.09,44180.0,4.7249,4.7249,4.7064,4.7156,44180.0
2015-07-02 12:00:00,5.09,5.09,5.08,5.09,32950.0,4.7156,4.7156,4.7064,4.7156,32950.0
2015-07-02 12:30:00,5.09,5.09,5.07,5.07,136100.0,4.7156,4.7156,4.6971,4.6971,136100.0
2015-07-02 13:00:00,5.07,5.08,5.07,5.08,58875.0,4.6971,4.7064,4.6971,4.7064,58875.0
2015-07-02 13:30:00,5.08,5.09,5.07,5.07,45860.0,4.7064,4.7156,4.6971,4.6971,45860.0
2015-07-02 14:00:00,5.08,5.08,5.07,5.08,31860.0,4.7064,4.7064,4.6971,4.7064,31860.0
2015-07-02 14:30:00,5.08,5.09,5.08,5.09,64930.0,4.7064,4.7156,4.7064,4.7156,64930.0
2015-07-02 15:00:00,5.09,5.09,5.08,5.09,62760.0,4.7156,4.7156,4.7064,4.7156,62760.0
2015-07-02 15:30:00,5.09,5.09,5.08,5.08,184970.0,4.7156,4.7156,4.7064,4.7064,184970.0
2015-07-06 09:30:00,5.05,5.08,5.03,5.05,74690.0,4.6786,4.7064,4.6601,4.6786,74690.0
2015-07-06 10:00:00,5.05,5.06,5.05,5.06,52150.0,4.6786,4.6879,4.6786,4.6879,52150.0
2015-07-06 10:30:00,5.07,5.1,5.07,5.07,26000.0,4.6971,4.7249,4.6971,4.6971,26000.0
2015-07-06 11:00:00,5.07,5.07,5.05,5.05,22825.0,4.6971,4.6971,4.6786,4.6786,22825.0
2015-07-06 11:30:00,5.05,5.07,5.05,5.07,24590.0,4.6786,4.6971,4.6786,4.6971,24590.0
2015-07-06 12:00:00,5.06,5.08,5.06,5.08,32090.0,4.6879,4.7064,4.6879,4.7064,32090.0
2015-07-06 12:30:00,5.08,5.08,5.07,5.07,20270.0,4.7064,4.7064,4.6971,4.6971,20270.0
2015-07-06 13:00:00,5.07,5.08,5.07,5.07,31755.0,4.6971,4.7064,4.6971,4.6971,31755.0
2015-07-06 13:30:00,5.07,5.07,5.06,5.06,16515.0,4.6971,4.6971,4.6879,4.6879,16515.0
2015-07-06 14:00:00,5.05,5.07,5.05,5.06,130955.0,4.6786,4.6971,4.6786,4.6879,130955.0
2015-07-06 14:30:00,5.06,5.06,5.05,5.06,73870.0,4.6879,4.6879,4.6786,4.6879,73870.0
2015-07-06 15:00:00,5.06,5.07,5.06,5.07,36175.0,4.6879,4.6971,4.6879,4.6971,36175.0
2015-07-06 15:30:00,5.07,5.1,5.07,5.09,273040.0,4.6971,4.7249,4.6971,4.7156,273040.0
2015-07-07 09:30:00,5.08,5.09,5.05,5.06,155905.0,4.7064,4.7156,4.6786,4.6879,155905.0
2015-07-07 10:00:00,5.05,5.05,5.01,5.02,107125.0,4.6786,4.6786,4.6415,4.6508,107125.0
2015-07-07 10:30:00,5.01,5.02,5.0,5.0,97430.0,4.6415,4.6508,4.6323,4.6323,97430.0
2015-07-07 11:00:00,5.0,5.0,4.97,4.97,72500.0,4.6323,4.6323,4.6045,4.6045,72500.0
2015-07-07 11:30:00,4.97,5.01,4.97,5.01,114495.0,4.6045,4.6415,4.6045,4.6415,114495.0
2015-07-07 12:00:00,5.01,5.01,5.0,5.0,36000.0,4.6415,4.6415,4.6323,4.6323,36000.0
2015-07-07 12:30:00,5.0,5.01,5.0,5.01,173255.0,4.6323,4.6415,4.6323,4.6415,173255.0
2015-07-07 13:00:00,5.01,5.02,5.0,5.02,75130.0,4.6415,4.6508,4.6323,4.6508,75130.0
2015-07-07 13:30:00,5.02,5.02,5.01,5.01,40680.0,4.6508,4.6508,4.6415,4.6415,40680.0
2015-07-07 14:00:00,5.01,5.01,4.99,5.0,64540.0,4.6415,4.6415,4.623,4.6323,64540.0
2015-07-07 14:30:00,5.0,5.04,4.99,5.04,62005.0,4.6323,4.6693,4.623,4.6693,62005.0
2015-07-07 15:00:00,5.04,5.04,5.03,5.04,74130.0,4.6693,4.6693,4.6601,4.6693,74130.0
2015-07-07 15:30:00,5.04,5.05,5.04,5.04,193120.0,4.6693,4.6786,4.6693,4.6693,193120.0
2015-07-08 09:30:00,5.13,5.16,5.06,5.11,310810.0,4.7527,4.7805,4.6879,4.7342,310810.0
2015-07-08 10:00:00,5.11,5.12,5.07,5.08,148750.0,4.7342,4.7434,4.6971,4.7064,148750.0
2015-07-08 10:30:00,5.08,5.13,5.07,5.12,128785.0,4.7064,4.7527,4.6971,4.7434,128785.0
2015-07-08 11:00:00,5.12,5.12,5.08,5.08,101380.0,4.7434,4.7434,4.7064,4.7064,101380.0
2015-07-08 11:30:00,5.08,5.09,5.06,5.07,66845.0,4.7064,4.7156,4.6879,4.6971,66845.0
2015-07-08 12:00:00,5.07,5.07,5.04,5.04,68000.0,4.6971,4.6971,4.6693,4.6693,68000.0
2015-07-08 12:30:00,5.04,5.07,5.03,5.07,220095.0,4.6693,4.6971,4.6601,4.6971,220095.0
2015-07-08 13:00:00,5.07,5.08,5.06,5.08,164095.0,4.6971,4.7064,4.6879,4.7064,164095.0
2015-07-08 13:30:00,5.08,5.09,5.07,5.09,127765.0,4.7064,4.7156,4.6971,4.7156,127765.0
2015-07-08 14:00:00,5.09,5.09,5.05,5.06,68450.0,4.7156,4.7156,4.6786,4.6879,68450.0
2015-07-08 14:30:00,5.06,5.06,5.04,5.05,148420.0,4.6879,4.6879,4.6693,4.6786,148420.0
2015-07-08 15:00:00,5.05,5.06,5.05,5.06,196015.0,4.6786,4.6879,4.6786,4.6879,196015.0
2015-07-08 15:30:00,5.06,5.07,5.05,5.06,348105.0,4.6879,4.6971,4.6786,4.6879,348105.0
2015-07-09 09:30:00,5.1,5.11,5.08,5.09,123595.0,4.7249,4.7342,4.7064,4.7156,123595.0
2015-07-09 10:00:00,5.1,5.12,5.09,5.1,72675.0,4.7249,4.7434,4.7156,4.7249,72675.0
2015-07-09 10:30:00,5.09,5.12,5.09,5.12,50030.0,4.7156,4.7434,4.7156,4.7434,50030.0
2015-07-09 11:00:00,5.12,5.12,5.1,5.1,71230.0,4.7434,4.7434,4.7249,4.7249,71230.0
2015-07-09 11:30:00,5.09,5.1,5.09,5.1,46320.0,4.7156,4.7249,4.7156,4.7249,46320.0
2015-07-09 12:00:00,5.1,5.1,5.08,5.09,18970.0,4.7249,4.7249,4.7064,4.7156,18970.0
2015-07-09 12:30:00,5.1,5.1,5.09,5.1,60455.0,4.7249,4.7249,4.7156,4.7249,60455.0
2015-07-09 13:00:00,5.1,5.1,5.07,5.07,43095.0,4.7249,4.7249,4.6971,4.6971,43095.0
2015-07-09 13:30:00,5.07,5.09,5.07,5.09,56595.0,4.6971,4.7156,4.6971,4.7156,56595.0
2015-07-09 14:00:00,5.08,5.09,5.08,5.08,48000.0,4.7064,4.7156,4.7064,4.7064,48000.0
2015-07-09 14:30:00,5.08,5.09,5.07,5.09,31670.0,4.7064,4.7156,4.6971,4.7156,31670.0
2015-07-09 15:00:00,5.09,5.09,5.07,5.07,94355.0,4.7156,4.7156,4.6971,4.6971,94355.0
2015-07-09 15:30:00,5.07,5.08,5.06,5.06,194120.0,4.6971,4.7064,4.6879,4.6879,194120.0
2015-07-10 09:30:00,5.1,5.13,5.09,5.09,36315.0,4.7249,4.7527,4.7156,4.7156,36315.0
2015-07-10 10:00:00,5.1,5.1,5.08,5.09,218205.0,4.7249,4.7249,4.7064,4.7156,218205.0
2015-07-10 10:30:00,5.09,5.09,5.07,5.09,207295.0,4.7156,4.7156,4.6971,4.7156,207295.0
2015-07-10 11:00:00,5.09,5.1,5.09,5.1,105000.0,4.7156,4.7249,4.7156,4.7249,105000.0
2015-07-10 11:30:00,5.1,5.1,5.09,5.1,191940.0,4.7249,4.7249,4.7156,4.7249,191940.0
2015-07-10 12:00:00,5.1,5.1,5.09,5.09,30710.0,4.7249,4.7249,4.7156,4.7156,30710.0
2015-07-10 12:30:00,5.09,5.09,5.08,5.09,39100.0,4.7156,4.7156,4.7064,4.7156,39100.0
2015-07-10 13:00:00,5.09,5.09,5.08,5.09,40000.0,4.7156,4.7156,4.7064,4.7156,40000.0
2015-07-10 13:30:00,5.09,5.09,5.08,5.08,30125.0,4.7156,4.7156,4.7064,4.7064,30125.0
2015-07-10 14:00:00,5.08,5.08,5.07,5.07,47745.0,4.7064,4.7064,4.6971,4.6971,47745.0
2015-07-10 14:30:00,5.07,5.08,5.07,5.07,43325.0,4.6971,4.7064,4.6971,4.6971,43325.0
2015-07-10 15:00:00,5.08,5.08,5.06,5.07,91650.0,4.7064,4.7064,4.6879,4.6971,91650.0
2015-07-10 15:30:00,5.08,5.08,5.07,5.07,212475.0,4.7064,4.7064,4.6971,4.6971,212475.0
2015-07-13 09:30:00,5.1,5.1,5.07,5.09,74570.0,4.7249,4.7249,4.6971,4.7156,74570.0
2015-07-13 10:00:00,5.09,5.13,5.08,5.12,840685.0,4.7156,4.7527,4.7064,4.7434,840685.0
2015-07-13 10:30:00,5.12,5.14,5.11,5.13,58285.0,4.7434,4.762,4.7342,4.7527,58285.0
2015-07-13 11:00:00,5.12,5.12,5.1,5.12,47750.0,4.7434,4.7434,4.7249,4.7434,47750.0
2015-07-13 11:30:00,5.12,5.13,5.11,5.12,52800.0,4.7434,4.7527,4.7342,4.7434,52800.0
2015-07-13 12:00:00,5.12,5.12,5.11,5.11,76855.0,4.7434,4.7434,4.7342,4.7342,76855.0
2015-07-13 12:30:00,5.11,5.11,5.1,5.1,63285.0,4.7342,4.7342,4.7249,4.7249,63285.0
2015-07-13 13:00:00,5.1,5.11,5.1,5.11,51555.0,4.7249,4.7342,4.7249,4.7342,51555.0
2015-07-13 13:30:00,5.11,5.12,5.1,5.1,73555.0,4.7342,4.7434,4.7249,4.7249,73555.0
2015-07-13 14:00:00,5.1,5.11,5.09,5.09,61655.0,4.7249,4.7342,4.7156,4.7156,61655.0
2015-07-13 14:30:00,5.09,5.1,5.09,5.09,69835.0,4.7156,4.7249,4.7156,4.7156,69835.0
2015-07-13 15:00:00,5.1,5.1,5.09,5.1,102715.0,4.7249,4.7249,4.7156,4.7249,102715.0
2015-07-13 15:30:00,5.09,5.09,5.06,5.07,568550.0,4.7156,4.7156,4.6879,4.6971,568550.0
2015-07-14 09:30:00,5.05,5.07,5.04,5.06,78730.0,4.6786,4.6971,4.6693,4.6879,78730.0
2015-07-14 10:00:00,5.06,5.06,5.04,5.05,55500.0,4.6879,4.6879,4.6693,4.6786,55500.0
2015-07-14 10:30:00,5.05,5.05,5.05,5.05,93385.0,4.6786,4.6786,4.6786,4.6786,93385.0
2015-07-14 11:00:00,5.05,5.06,5.04,5.05,271795.0,4.6786,4.6879,4.6693,4.6786,271795.0
2015-07-14 11:30:00,5.05,5.07,5.05,5.07,96795.0,4.6786,4.6971,4.6786,4.6971,96795.0
2015-07-14 12:00:00,5.07,5.1,5.07,5.1,81215.0,4.6971,4.7249,4.6971,4.7249,81215.0
2015-07-14 12:30:00,5.1,5.1,5.08,5.09,67960.0,4.7249,4.7249,4.7064,4.7156,67960.0
2015-07-14 13:00:00,5.09,5.1,5.09,5.1,56490.0,4.7156,4.7249,4.7156,4.7249,56490.0
2015-07-14 13:30:00,5.1,5.1,5.09,5.1,39400.0,4.7249,4.7249,4.7156,4.7249,39400.0
2015-07-14 14:00:00,5.1,5.12,5.1,5.12,86090.0,4.7249,4.7434,4.7249,4.7434,86090.0
2015-07-14 14:30:00,5.12,5.13,5.12,5.12,65300.0,4.7434,4.7527,4.7434,4.7434,65300.0
2015-07-14 15:00:00,5.12,5.13,5.11,5.11,94075.0,4.7434,4.7527,4.7342,4.7342,94075.0
2015-07-14 15:30:00,5.11,5.12,5.1,5.12,262890.0,4.7342,4.7434,4.7249,4.7434,262890.0
2015-07-15 09:30:00,5.1,5.11,5.07,5.08,89010.0,4.7249,4.7342,4.6971,4.7064,89010.0
2015-07-15 10:00:00,5.08,5.09,5.06,5.08,73760.0,4.7064,4.7156,4.6879,4.7064,73760.0
2015-07-15 10:30:00,5.08,5.08,5.06,5.08,86290.0,4.7064,4.7064,4.6879,4.7064,86290.0
2015-07-15 11:00:00,5.07,5.07,5.06,5.06,123265.0,4.6971,4.6971,4.6879,4.6879,123265.0
2015-07-15 11:30:00,5.06,5.06,5.04,5.05,82475.0,4.6879,4.6879,4.6693,4.6786,82475.0
2015-07-15 12:00:00,5.04,5.06,5.04,5.06,57870.0,4.6693,4.6879,4.6693,4.6879,57870.0
2015-07-15 12:30:00,5.06,5.06,5.05,5.06,56875.0,4.6879,4.6879,4.6786,4.6879,56875.0
2015-07-15 13:00:00,5.06,5.07,5.05,5.06,34920.0,4.6879,4.6971,4.6786,4.6879,34920.0
2015-07-15 13:30:00,5.05,5.06,5.05,5.05,38000.0,4.6786,4.6879,4.6786,4.6786,38000.0
2015-07-15 14:00:00,5.05,5.06,5.05,5.06,97080.0,4.6786,4.6879,4.6786,4.6879,97080.0
2015-07-15 14:30:00,5.06,5.06,5.06,5.06,63630.0,4.6879,4.6879,4.6879,4.6879,63630.0
2015-07-15 15:00:00,5.06,5.06,5.04,5.05,94425.0,4.6879,4.6879,4.6693,4.6786,94425.0
2015-07-15 15:30:00,5.05,5.05,5.03,5.03,254705.0,4.6786,4.6786,4.6601,4.6601,254705.0
2015-07-16 09:30:00,5.05,5.1,5.03,5.08,60430.0,4.6786,4.7249,4.6601,4.7064,60430.0
2015-07-16 10:00:00,5.08,5.09,5.06,5.07,528345.0,4.7064,4.7156,4.6879,4.6971,528345.0
2015-07-16 10:30:00,5.08,5.11,5.08,5.11,51000.0,4.7064,4.7342,4.7064,4.7342,51000.0
2015-07-16 11:00:00,5.11,5.11,5.1,5.1,89470.0,4.7342,4.7342,4.7249,4.7249,89470.0
2015-07-16 11:30:00,5.1,5.11,5.1,5.1,30015.0,4.7249,4.7342,4.7249,4.7249,30015.0
2015-07-16 12:00:00,5.09,5.09,5.08,5.08,21000.0,4.7156,4.7156,4.7064,4.7064,21000.0
2015-07-16 12:30:00,5.08,5.09,5.06,5.07,29725.0,4.7064,4.7156,4.6879,4.6971,29725.0
2015-07-16 13:00:00,5.07,5.08,5.06,5.08,32480.0,4.6971,4.7064,4.6879,4.7064,32480.0
2015-07-16 13:30:00,5.08,5.08,5.06,5.06,34450.0,4.7064,4.7064,4.6879,4.6879,34450.0
2015-07-16 14:00:00,5.06,5.06,5.04,5.04,740175.0,4.6879,4.6879,4.6693,4.6693,740175.0
2015-07-16 14:30:00,5.04,5.07,5.03,5.05,460240.0,4.6693,4.6971,4.6601,4.6786,460240.0
2015-07-16 15:00:00,5.05,5.07,5.05,5.06,209435.0,4.6786,4.6971,4.6786,4.6879,209435.0
2015-07-16 15:30:00,5.06,5.06,5.03,5.05,258895.0,4.6879,4.6879,4.6601,4.6786,258895.0
2015-07-17 09:30:00,5.06,5.08,5.05,5.08,194870.0,4.6879,4.7064,4.6786,4.7064,194870.0
2015-07-17 10:00:00,5.08,5.09,5.05,5.08,245730.0,4.7064,4.7156,4.6786,4.7064,245730.0
2015-07-17 10:30:00,5.08,5.1,5.08,5.1,71920.0,4.7064,4.7249,4.7064,4.7249,71920.0
2015-07-17 11:00:00,5.1,5.12,5.1,5.11,74040.0,4.7249,4.7434,4.7249,4.7342,74040.0
2015-07-17 11:30:00,5.11,5.12,5.11,5.11,65795.0,4.7342,4.7434,4.7342,4.7342,65795.0
2015-07-17 12:00:00,5.11,5.11,5.1,5.11,61390.0,4.7342,4.7342,4.7249,4.7342,61390.0
2015-07-17 12:30:00,5.11,5.11,5.1,5.11,496530.0,4.7342,4.7342,4.7249,4.7342,496530.0
2015-07-17 13:00:00,5.11,5.12,5.11,5.12,74280.0,4.7342,4.7434,4.7342,4.7434,74280.0
2015-07-17 13:30:00,5.12,5.13,5.12,5.13,114470.0,4.7434,4.7527,4.7434,4.7527,114470.0
2015-07-17 14:00:00,5.13,5.2,5.13,5.18,381625.0,4.7527,4.8176,4.7527,4.799,381625.0
2015-07-17 14:30:00,5.18,5.18,5.15,5.15,84470.0,4.799,4.799,4.7712,4.7712,84470.0
2015-07-17 15:00:00,5.15,5.15,5.14,5.14,97595.0,4.7712,4.7712,4.762,4.762,97595.0
2015-07-17 15:30:00,5.14,5.15,5.14,5.14,427700.0,4.762,4.7712,4.762,4.762,427700.0
2015-07-20 09:30:00,5.14,5.17,5.1,5.11,192605.0,4.762,4.7898,4.7249,4.7342,192605.0
2015-07-20 10:00:00,5.11,5.12,5.08,5.1,240095.0,4.7342,4.7434,4.7064,4.7249,240095.0
2015-07-20 10:30:00,5.1,5.12,5.09,5.12,143195.0,4.7249,4.7434,4.7156,4.7434,143195.0
2015-07-20 11:00:00,5.12,5.13,5.1,5.12,124495.0,4.7434,4.7527,4.7249,4.7434,124495.0
2015-07-20 11:30:00,5.11,5.11,5.06,5.08,301270.0,4.7342,4.7342,4.6879,4.7064,301270.0
2015-07-20 12:00:00,5.08,5.09,5.08,5.08,68340.0,4.7064,4.7156,4.7064,4.7064,68340.0
2015-07-20 12:30:00,5.09,5.09,5.08,5.08,119930.0,4.7156,4.7156,4.7064,4.7064,119930.0
2015-07-20 13:00:00,5.08,5.09,5.08,5.09,59710.0,4.7064,4.7156,4.7064,4.7156,59710.0
2015-07-20 13:30:00,5.09,5.09,5.07,5.08,37535.0,4.7156,4.7156,4.6971,4.7064,37535.0
2015-07-20 14:00:00,5.08,5.09,5.07,5.09,57580.0,4.7064,4.7156,4.6971,4.7156,57580.0
2015-07-20 14:30:00,5.09,5.1,5.08,5.08,94715.0,4.7156,4.7249,4.7064,4.7064,94715.0
2015-07-20 15:00:00,5.08,5.09,5.07,5.07,171265.0,4.7064,4.7156,4.6971,4.6971,171265.0
2015-07-20 15:30:00,5.07,5.07,5.04,5.05,372975.0,4.6971,4.6971,4.6693,4.6786,372975.0
2015-07-21 09:30:00,5.05,5.07,5.0,5.05,126825.0,4.6786,4.6971,4.6323,4.6786,126825.0
2015-07-21 10:00:00,5.07,5.07,5.03,5.06,60515.0,4.6971,4.6971,4.6601,4.6879,60515.0
2015-07-21 10:30:00,5.06,5.06,5.01,5.03,93540.0,4.6879,4.6879,4.6415,4.6601,93540.0
2015-07-21 11:00:00,5.03,5.05,5.02,5.04,153850.0,4.6601,4.6786,4.6508,4.6693,153850.0
2015-07-21 11:30:00,5.04,5.04,5.03,5.04,53240.0,4.6693,4.6693,4.6601,4.6693,53240.0
2015-07-21 12:00:00,5.04,5.05,5.03,5.05,34610.0,4.6693,4.6786,4.6601,4.6786,34610.0
2015-07-21 12:30:00,5.05,5.05,5.03,5.04,35000.0,4.6786,4.6786,4.6601,4.6693,35000.0
2015-07-21 13:00:00,5.04,5.04,5.03,5.04,100375.0,4.6693,4.6693,4.6601,4.6693,100375.0
2015-07-21 13:30:00,5.04,5.04,5.03,5.04,31065.0,4.6693,4.6693,4.6601,4.6693,31065.0
2015-07-21 14:00:00,5.04,5.04,5.03,5.04,75500.0,4.6693,4.6693,4.6601,4.6693,75500.0
2015-07-21 14:30:00,5.04,5.05,5.04,5.04,225750.0,4.6693,4.6786,4.6693,4.6693,225750.0
2015-07-21 15:00:00,5.04,5.05,5.04,5.05,120985.0,4.6693,4.6786,4.6693,4.6786,120985.0
2015-07-21 15:30:00,5.05,5.06,5.04,5.05,205380.0,4.6786,4.6879,4.6693,4.6786,205380.0
2015-07-22 09:30:00,5.05,5.06,5.04,5.05,77235.0,4.6786,4.6879,4.6693,4.6786,77235.0
2015-07-22 10:00:00,5.05,5.08,5.05,5.05,36425.0,4.6786,4.7064,4.6786,4.6786,36425.0
2015-07-22 10:30:00,5.05,5.06,5.05,5.06,136560.0,4.6786,4.6879,4.6786,4.6879,136560.0
2015-07-22 11:00:00,5.06,5.06,5.05,5.05,79115.0,4.6879,4.6879,4.6786,4.6786,79115.0
2015-07-22 11:30:00,5.05,5.06,5.05,5.06,40730.0,4.6786,4.6879,4.6786,4.6879,40730.0
2015-07-22 12:00:00,5.06,5.06,5.05,5.06,30250.0,4.6879,4.6879,4.6786,4.6879,30250.0
2015-07-22 12:30:00,5.06,5.06,5.05,5.05,29440.0,4.6879,4.6879,4.6786,4.6786,29440.0
2015-07-22 13:00:00,5.06,5.06,5.05,5.06,36295.0,4.6879,4.6879,4.6786,4.6879,36295.0
2015-07-22 13:30:00,5.06,5.06,5.05,5.06,10970.0,4.6879,4.6879,4.6786,4.6879,10970.0
2015-07-22 14:00:00,5.05,5.07,5.05,5.05,74110.0,4.6786,4.6971,4.6786,4.6786,74110.0
2015-07-22 14:30:00,5.06,5.06,5.05,5.05,43395.0,4.6879,4.6879,4.6786,4.6786,43395.0
2015-07-22 15:00:00,5.06,5.06,5.06,5.06,108575.0,4.6879,4.6879,4.6879,4.6879,108575.0
2015-07-22 15:30:00,5.06,5.07,5.06,5.06,284475.0,4.6879,4.6971,4.6879,4.6879,284475.0
2015-07-23 09:30:00,5.06,5.09,5.06,5.07,119670.0,4.6879,4.7156,4.6879,4.6971,119670.0
2015-07-23 10:00:00,5.08,5.08,5.06,5.07,92700.0,4.7064,4.7064,4.6879,4.6971,92700.0
2015-07-23 10:30:00,5.07,5.09,5.07,5.08,56955.0,4.6971,4.7156,4.6971,4.7064,56955.0
2015-07-23 11:00:00,5.08,5.09,5.05,5.07,143180.0,4.7064,4.7156,4.6786,4.6971,143180.0
2015-07-23 11:30:00,5.07,5.08,5.02,5.03,304995.0,4.6971,4.7064,4.6508,4.6601,304995.0
2015-07-23 12:00:00,5.03,5.03,5.01,5.02,142150.0,4.6601,4.6601,4.6415,4.6508,142150.0
2015-07-23 12:30:00,5.02,5.03,5.01,5.03,165745.0,4.6508,4.6601,4.6415,4.6601,165745.0
2015-07-23 13:00:00,5.02,5.03,5.0,5.01,94090.0,4.6508,4.6601,4.6323,4.6415,94090.0
2015-07-23 13:30:00,5.0,5.01,5.0,5.01,59975.0,4.6323,4.6415,4.6323,4.6415,59975.0
2015-07-23 14:00:00,5.01,5.01,5.0,5.0,49535.0,4.6415,4.6415,4.6323,4.6323,49535.0
2015-07-23 14:30:00,5.0,5.01,5.0,5.01,59365.0,4.6323,4.6415,4.6323,4.6415,59365.0
2015-07-23 15:00:00,5.01,5.03,5.0,5.03,139390.0,4.6415,4.6601,4.6323,4.6601,139390.0
2015-07-23 15:30:00,5.03,5.04,5.01,5.01,335060.0,4.6601,4.6693,4.6415,4.6415,335060.0
2015-07-24 09:30:00,4.99,4.99,4.97,4.98,65400.0,4.623,4.623,4.6045,4.6137,65400.0
2015-07-24 10:00:00,4.97,4.98,4.95,4.96,32175.0,4.6045,4.6137,4.5859,4.5952,32175.0
2015-07-24 10:30:00,4.95,4.95,4.94,4.94,46480.0,4.5859,4.5859,4.5767,4.5767,46480.0
2015-07-24 11:00:00,4.94,4.95,4.92,4.93,48320.0,4.5767,4.5859,4.5581,4.5674,48320.0
2015-07-24 11:30:00,4.93,4.93,4.92,4.92,54200.0,4.5674,4.5674,4.5581,4.5581,54200.0
2015-07-24 12:00:00,4.92,4.92,4.91,4.91,37920.0,4.5581,4.5581,4.5489,4.5489,37920.0
2015-07-24 12:30:00,4.91,4.92,4.9,4.9,48500.0,4.5489,4.5581,4.5396,4.5396,48500.0
2015-07-24 13:00:00,4.91,4.91,4.88,4.88,49360.0,4.5489,4.5489,4.5211,4.5211,49360.0
2015-07-24 13:30:00,4.88,4.89,4.87,4.89,68710.0,4.5211,4.5304,4.5118,4.5304,68710.0
2015-07-24 14:00:00,4.88,4.89,4.87,4.89,65475.0,4.5211,4.5304,4.5118,4.5304,65475.0
2015-07-24 14:30:00,4.89,4.9,4.88,4.9,42445.0,4.5304,4.5396,4.5211,4.5396,42445.0
2015-07-24 15:00:00,4.9,4.91,4.89,4.91,130615.0,4.5396,4.5489,4.5304,4.5489,130615.0
2015-07-24 15:30:00,4.91,4.91,4.88,4.88,342405.0,4.5489,4.5489,4.5211,4.5211,342405.0
2015-07-27 09:30:00,4.84,4.87,4.82,4.87,100135.0,4.484,4.5118,4.4655,4.5118,100135.0
2015-07-27 10:00:00,4.87,4.88,4.85,4.87,68720.0,4.5118,4.5211,4.4933,4.5118,68720.0
2015-07-27 10:30:00,4.87,4.89,4.87,4.88,37000.0,4.5118,4.5304,4.5118,4.5211,37000.0
2015-07-27 11:00:00,4.88,4.9,4.87,4.89,114230.0,4.5211,4.5396,4.5118,4.5304,114230.0
2015-07-27 11:30:00,4.89,4.9,4.89,4.9,49050.0,4.5304,4.5396,4.5304,4.5396,49050.0
2015-07-27 12:00:00,4.9,4.9,4.89,4.89,29000.0,4.5396,4.5396,4.5304,4.5304,29000.0
2015-07-27 12:30:00,4.89,4.9,4.89,4.89,57530.0,4.5304,4.5396,4.5304,4.5304,57530.0
2015-07-27 13:00:00,4.89,4.9,4.89,4.9,57330.0,4.5304,4.5396,4.5304,4.5396,57330.0
2015-07-27 13:30:00,4.9,4.9,4.89,4.9,63095.0,4.5396,4.5396,4.5304,4.5396,63095.0
2015-07-27 14:00:00,4.9,4.92,4.9,4.91,76000.0,4.5396,4.5581,4.5396,4.5489,76000.0
2015-07-27 14:30:00,4.91,4.92,4.91,4.92,60875.0,4.5489,4.5581,4.5489,4.5581,60875.0
2015-07-27 15:00:00,4.92,4.92,4.9,4.9,109575.0,4.5581,4.5581,4.5396,4.5396,109575.0
2015-07-27 15:30:00,4.9,4.91,4.9,4.91,235225.0,4.5396,4.5489,4.5396,4.5489,235225.0
2015-07-28 09:30:00,4.97,4.97,4.89,4.93,111175.0,4.6045,4.6045,4.5304,4.5674,111175.0
2015-07-28 10:00:00,4.93,4.93,4.91,4.92,47500.0,4.5674,4.5674,4.5489,4.5581,47500.0
2015-07-28 10:30:00,4.92,4.94,4.91,4.94,55110.0,4.5581,4.5767,4.5489,4.5767,55110.0
2015-07-28 11:00:00,4.94,4.96,4.94,4.95,91295.0,4.5767,4.5952,4.5767,4.5859,91295.0
2015-07-28 11:30:00,4.96,4.98,4.96,4.98,99170.0,4.5952,4.6137,4.5952,4.6137,99170.0
2015-07-28 12:00:00,4.97,4.98,4.96,4.98,73055.0,4.6045,4.6137,4.5952,4.6137,73055.0
2015-07-28 12:30:00,4.98,4.99,4.97,4.99,97410.0,4.6137,4.623,4.6045,4.623,97410.0
2015-07-28 13:00:00,4.99,5.01,4.98,5.0,93260.0,4.623,4.6415,4.6137,4.6323,93260.0
2015-07-28 13:30:00,5.0,5.0,4.98,4.99,58595.0,4.6323,4.6323,4.6137,4.623,58595.0
2015-07-28 14:00:00,4.99,5.0,4.98,4.99,63110.0,4.623,4.6323,4.6137,4.623,63110.0
2015-07-28 14:30:00,4.99,4.99,4.97,4.98,85350.0,4.623,4.623,4.6045,4.6137,85350.0
2015-07-28 15:00:00,4.98,4.98,4.96,4.97,110670.0,4.6137,4.6137,4.5952,4.6045,110670.0
2015-07-28 15:30:00,4.97,4.98,4.96,4.98,227405.0,4.6045,4.6137,4.5952,4.6137,227405.0
2015-07-29 09:30:00,4.95,4.99,4.92,4.93,156470.0,4.5859,4.623,4.5581,4.5674,156470.0
2015-07-29 10:00:00,4.92,4.93,4.91,4.92,247970.0,4.5581,4.5674,4.5489,4.5581,247970.0
2015-07-29 10:30:00,4.92,4.98,4.92,4.95,432185.0,4.5581,4.6137,4.5581,4.5859,432185.0
2015-07-29 11:00:00,4.94,4.96,4.94,4.94,143005.0,4.5767,4.5952,4.5767,4.5767,143005.0
2015-07-29 11:30:00,4.94,4.96,4.94,4.96,110855.0,4.5767,4.5952,4.5767,4.5952,110855.0
2015-07-29 12:00:00,4.96,4.96,4.94,4.96,56655.0,4.5952,4.5952,4.5767,4.5952,56655.0
2015-07-29 12:30:00,4.96,4.97,4.95,4.95,134190.0,4.5952,4.6045,4.5859,4.5859,134190.0
2015-07-29 13:00:00,4.95,4.96,4.94,4.94,65260.0,4.5859,4.5952,4.5767,4.5767,65260.0
2015-07-29 13:30:00,4.94,4.95,4.94,4.95,102850.0,4.5767,4.5859,4.5767,4.5859,102850.0
2015-07-29 14:00:00,4.95,4.96,4.94,4.96,201790.0,4.5859,4.5952,4.5767,4.5952,201790.0
2015-07-29 14:30:00,4.96,4.96,4.93,4.93,166025.0,4.5952,4.5952,4.5674,4.5674,166025.0
2015-07-29 15:00:00,4.93,4.95,4.92,4.93,288125.0,4.5674,4.5859,4.5581,4.5674,288125.0
2015-07-29 15:30:00,4.94,4.95,4.92,4.94,485530.0,4.5767,4.5859,4.5581,4.5767,485530.0
2015-07-30 09:30:00,4.86,4.97,4.82,4.96,232935.0,4.5026,4.6045,4.4655,4.5952,232935.0
2015-07-30 10:00:00,4.96,5.04,4.96,5.04,173285.0,4.5952,4.6693,4.5952,4.6693,173285.0
2015-07-30 10:30:00,5.03,5.05,5.0,5.0,82100.0,4.6601,4.6786,4.6323,4.6323,82100.0
2015-07-30 11:00:00,5.0,5.07,4.99,5.06,152000.0,4.6323,4.6971,4.623,4.6879,152000.0
2015-07-30 11:30:00,5.06,5.14,5.06,5.12,351035.0,4.6879,4.762,4.6879,4.7434,351035.0
2015-07-30 12:00:00,5.12,5.15,5.12,5.14,216350.0,4.7434,4.7712,4.7434,4.762,216350.0
2015-07-30 12:30:00,5.14,5.14,5.07,5.07,321175.0,4.762,4.762,4.6971,4.6971,321175.0
2015-07-30 13:00:00,5.07,5.11,5.07,5.09,157880.0,4.6971,4.7342,4.6971,4.7156,157880.0
2015-07-30 13:30:00,5.09,5.09,5.05,5.07,131515.0,4.7156,4.7156,4.6786,4.6971,131515.0
2015-07-30 14:00:00,5.08,5.09,5.07,5.08,88000.0,4.7064,4.7156,4.6971,4.7064,88000.0
2015-07-30 14:30:00,5.07,5.09,5.07,5.08,102540.0,4.6971,4.7156,4.6971,4.7064,102540.0
2015-07-30 15:00:00,5.08,5.09,5.07,5.09,124335.0,4.7064,4.7156,4.6971,4.7156,124335.0
2015-07-30 15:30:00,5.09,5.1,5.07,5.07,667115.0,4.7156,4.7249,4.6971,4.6971,667115.0
2015-07-31 09:30:00,5.11,5.21,5.08,5.19,222935.0,4.7342,4.8268,4.7064,4.8083,222935.0
2015-07-31 10:00:00,5.18,5.21,5.18,5.21,119910.0,4.799,4.8268,4.799,4.8268,119910.0
2015-07-31 10:30:00,5.21,5.26,5.21,5.26,191935.0,4.8268,4.8731,4.8268,4.8731,191935.0
2015-07-31 11:00:00,5.26,5.28,5.25,5.28,117690.0,4.8731,4.8917,4.8639,4.8917,117690.0
2015-07-31 11:30:00,5.28,5.31,5.28,5.3,201790.0,4.8917,4.9195,4.8917,4.9102,201790.0
2015-07-31 12:00:00,5.29,5.29,5.27,5.28,164780.0,4.9009,4.9009,4.8824,4.8917,164780.0
2015-07-31 12:30:00,5.28,5.33,5.27,5.33,197190.0,4.8917,4.938,4.8824,4.938,197190.0
2015-07-31 13:00:00,5.33,5.36,5.32,5.36,232675.0,4.938,4.9658,4.9287,4.9658,232675.0
2015-07-31 13:30:00,5.36,5.36,5.34,5.35,166365.0,4.9658,4.9658,4.9473,4.9565,166365.0
2015-07-31 14:00:00,5.35,5.39,5.35,5.38,183880.0,4.9565,4.9936,4.9565,4.9843,183880.0
2015-07-31 14:30:00,5.37,5.38,5.35,5.36,132530.0,4.9751,4.9843,4.9565,4.9658,132530.0
2015-07-31 15:00:00,5.36,5.37,5.31,5.31,174195.0,4.9658,4.9751,4.9195,4.9195,174195.0
2015-07-31 15:30:00,5.31,5.33,5.3,5.33,457110.0,4.9195,4.938,4.9102,4.938,457110.0
2015-08-03 09:30:00,5.28,5.3,5.2,5.23,235710.0,4.8917,4.9102,4.8176,4.8453,235710.0
2015-08-03 10:00:00,5.23,5.25,5.21,5.21,302275.0,4.8453,4.8639,4.8268,4.8268,302275.0
2015-08-03 10:30:00,5.21,5.27,5.2,5.27,149615.0,4.8268,4.8824,4.8176,4.8824,149615.0
2015-08-03 11:00:00,5.27,5.31,5.26,5.27,285130.0,4.8824,4.9195,4.8731,4.8824,285130.0
2015-08-03 11:30:00,5.27,5.28,5.25,5.26,107330.0,4.8824,4.8917,4.8639,4.8731,107330.0
2015-08-03 12:00:00,5.26,5.27,5.26,5.26,114000.0,4.8731,4.8824,4.8731,4.8731,114000.0
2015-08-03 12:30:00,5.25,5.26,5.23,5.26,115770.0,4.8639,4.8731,4.8453,4.8731,115770.0
2015-08-03 13:00:00,5.26,5.27,5.25,5.26,147185.0,4.8731,4.8824,4.8639,4.8731,147185.0
2015-08-03 13:30:00,5.26,5.27,5.25,5.27,113670.0,4.8731,4.8824,4.8639,4.8824,113670.0
2015-08-03 14:00:00,5.27,5.27,5.26,5.27,135660.0,4.8824,4.8824,4.8731,4.8824,135660.0
2015-08-03 14:30:00,5.27,5.29,5.26,5.28,466695.0,4.8824,4.9009,4.8731,4.8917,466695.0
2015-08-03 15:00:00,5.29,5.32,5.29,5.32,282525.0,4.9009,4.9287,4.9009,4.9287,282525.0
2015-08-03 15:30:00,5.32,5.33,5.27,5.28,455505.0,4.9287,4.938,4.8824,4.8917,455505.0
2015-08-04 09:30:00,5.3,5.38,5.3,5.37,127595.0,4.9102,4.9843,4.9102,4.9751,127595.0
2015-08-04 10:00:00,5.37,5.4,5.36,5.38,124795.0,4.9751,5.0028,4.9658,4.9843,124795.0
2015-08-04 10:30:00,5.39,5.4,5.36,5.38,106570.0,4.9936,5.0028,4.9658,4.9843,106570.0
2015-08-04 11:00:00,5.38,5.43,5.38,5.42,209830.0,4.9843,5.0306,4.9843,5.0214,209830.0
2015-08-04 11:30:00,5.42,5.42,5.41,5.42,86765.0,5.0214,5.0214,5.0121,5.0214,86765.0
2015-08-04 12:00:00,5.42,5.42,5.4,5.41,150185.0,5.0214,5.0214,5.0028,5.0121,150185.0
2015-08-04 12:30:00,5.4,5.4,5.39,5.4,112500.0,5.0028,5.0028,4.9936,5.0028,112500.0
2015-08-04 13:00:00,5.39,5.4,5.38,5.39,273135.0,4.9936,5.0028,4.9843,4.9936,273135.0
2015-08-04 13:30:00,5.39,5.39,5.36,5.36,300365.0,4.9936,4.9936,4.9658,4.9658,300365.0
2015-08-04 14:00:00,5.36,5.37,5.35,5.36,301420.0,4.9658,4.9751,4.9565,4.9658,301420.0
2015-08-04 14:30:00,5.35,5.43,5.35,5.42,521940.0,4.9565,5.0306,4.9565,5.0214,521940.0
2015-08-04 15:00:00,5.43,5.43,5.38,5.38,204535.0,5.0306,5.0306,4.9843,4.9843,204535.0
2015-08-04 15:30:00,5.38,5.38,5.35,5.36,514440.0,4.9843,4.9843,4.9565,4.9658,514440.0
2015-08-05 09:30:00,5.41,5.43,5.37,5.39,104575.0,5.0121,5.0306,4.9751,4.9936,104575.0
2015-08-05 10:00:00,5.39,5.4,5.38,5.39,141385.0,4.9936,5.0028,4.9843,4.9936,141385.0
2015-08-05 10:30:00,5.4,5.41,5.39,5.4,93625.0,5.0028,5.0121,4.9936,5.0028,93625.0
2015-08-05 11:00:00,5.4,5.4,5.38,5.38,71070.0,5.0028,5.0028,4.9843,4.9843,71070.0
2015-08-05 11:30:00,5.38,5.39,5.35,5.35,66500.0,4.9843,4.9936,4.9565,4.9565,66500.0
2015-08-05 12:00:00,5.35,5.36,5.33,5.33,50215.0,4.9565,4.9658,4.938,4.938,50215.0
2015-08-05 12:30:00,5.33,5.34,5.32,5.33,39055.0,4.938,4.9473,4.9287,4.938,39055.0
2015-08-05 13:00:00,5.33,5.33,5.32,5.32,40000.0,4.938,4.938,4.9287,4.9287,40000.0
2015-08-05 13:30:00,5.31,5.33,5.31,5.33,50330.0,4.9195,4.938,4.9195,4.938,50330.0
2015-08-05 14:00:00,5.33,5.35,5.33,5.35,51585.0,4.938,4.9565,4.938,4.9565,51585.0
2015-08-05 14:30:00,5.35,5.35,5.33,5.33,88810.0,4.9565,4.9565,4.938,4.938,88810.0
2015-08-05 15:00:00,5.33,5.35,5.33,5.33,143135.0,4.938,4.9565,4.938,4.938,143135.0
2015-08-05 15:30:00,5.33,5.33,5.31,5.31,344730.0,4.938,4.938,4.9195,4.9195,344730.0
2015-08-06 09:30:00,5.29,5.36,5.26,5.29,94515.0,4.9009,4.9658,4.8731,4.9009,94515.0
2015-08-06 10:00:00,5.29,5.32,5.28,5.32,89000.0,4.9009,4.9287,4.8917,4.9287,89000.0
2015-08-06 10:30:00,5.32,5.37,5.32,5.35,137870.0,4.9287,4.9751,4.9287,4.9565,137870.0
2015-08-06 11:00:00,5.34,5.34,5.32,5.33,93285.0,4.9473,4.9473,4.9287,4.938,93285.0
2015-08-06 11:30:00,5.33,5.33,5.32,5.32,53465.0,4.938,4.938,4.9287,4.9287,53465.0
2015-08-06 12:00:00,5.33,5.33,5.3,5.32,57165.0,4.938,4.938,4.9102,4.9287,57165.0
2015-08-06 12:30:00,5.32,5.32,5.3,5.32,37565.0,4.9287,4.9287,4.9102,4.9287,37565.0
2015-08-06 13:00:00,5.32,5.33,5.31,5.32,64315.0,4.9287,4.938,4.9195,4.9287,64315.0
2015-08-06 13:30:00,5.32,5.33,5.31,5.31,35775.0,4.9287,4.938,4.9195,4.9195,35775.0
2015-08-06 14:00:00,5.31,5.33,5.3,5.33,73020.0,4.9195,4.938,4.9102,4.938,73020.0
2015-08-06 14:30:00,5.33,5.33,5.31,5.32,81920.0,4.938,4.938,4.9195,4.9287,81920.0
2015-08-06 15:00:00,5.32,5.32,5.31,5.31,108330.0,4.9287,4.9287,4.9195,4.9195,108330.0
2015-08-06 15:30:00,5.31,5.32,5.3,5.3,260480.0,4.9195,4.9287,4.9102,4.9102,260480.0
2015-08-07 09:30:00,5.26,5.32,5.26,5.29,90740.0,4.8731,4.9287,4.8731,4.9009,90740.0
2015-08-07 10:00:00,5.28,5.31,5.27,5.3,407675.0,4.8917,4.9195,4.8824,4.9102,407675.0
2015-08-07 10:30:00,5.3,5.32,5.29,5.3,187550.0,4.9102,4.9287,4.9009,4.9102,187550.0
2015-08-07 11:00:00,5.31,5.31,5.29,5.3,83675.0,4.9195,4.9195,4.9009,4.9102,83675.0
2015-08-07 11:30:00,5.3,5.3,5.29,5.29,185870.0,4.9102,4.9102,4.9009,4.9009,185870.0
2015-08-07 12:00:00,5.29,5.29,5.26,5.27,582695.0,4.9009,4.9009,4.8731,4.8824,582695.0
2015-08-07 12:30:00,5.27,5.27,5.26,5.26,59330.0,4.8824,4.8824,4.8731,4.8731,59330.0
2015-08-07 13:00:00,5.26,5.28,5.26,5.27,61370.0,4.8731,4.8917,4.8731,4.8824,61370.0
2015-08-07 13:30:00,5.27,5.28,5.27,5.27,55965.0,4.8824,4.8917,4.8824,4.8824,55965.0
2015-08-07 14:00:00,5.27,5.27,5.25,5.27,63950.0,4.8824,4.8824,4.8639,4.8824,63950.0
2015-08-07 14:30:00,5.26,5.27,5.26,5.27,95410.0,4.8731,4.8824,4.8731,4.8824,95410.0
2015-08-07 15:00:00,5.27,5.27,5.26,5.26,140410.0,4.8824,4.8824,4.8731,4.8731,140410.0
2015-08-07 15:30:00,5.26,5.26,5.25,5.26,208410.0,4.8731,4.8731,4.8639,4.8731,208410.0
2015-08-10 09:30:00,5.28,5.32,5.28,5.3,121385.0,4.8917,4.9287,4.8917,4.9102,121385.0
2015-08-10 10:00:00,5.3,5.31,5.29,5.29,644370.0,4.9102,4.9195,4.9009,4.9009,644370.0
2015-08-10 10:30:00,5.29,5.29,5.26,5.26,103500.0,4.9009,4.9009,4.8731,4.8731,103500.0
2015-08-10 11:00:00,5.26,5.27,5.25,5.25,130210.0,4.8731,4.8824,4.8639,4.8639,130210.0
2015-08-10 11:30:00,5.25,5.3,5.25,5.3,140130.0,4.8639,4.9102,4.8639,4.9102,140130.0
2015-08-10 12:00:00,5.31,5.33,5.3,5.32,35155.0,4.9195,4.938,4.9102,4.9287,35155.0
2015-08-10 12:30:00,5.33,5.35,5.32,5.34,39205.0,4.938,4.9565,4.9287,4.9473,39205.0
2015-08-10 13:00:00,5.34,5.37,5.34,5.36,49530.0,4.9473,4.9751,4.9473,4.9658,49530.0
2015-08-10 13:30:00,5.35,5.37,5.35,5.37,564355.0,4.9565,4.9751,4.9565,4.9751,564355.0
2015-08-10 14:00:00,5.38,5.39,5.37,5.39,66630.0,4.9843,4.9936,4.9751,4.9936,66630.0
2015-08-10 14:30:00,5.39,5.4,5.39,5.4,43525.0,4.9936,5.0028,4.9936,5.0028,43525.0
2015-08-10 15:00:00,5.4,5.41,5.37,5.37,198830.0,5.0028,5.0121,4.9751,4.9751,198830.0
2015-08-10 15:30:00,5.37,5.38,5.36,5.38,284845.0,4.9751,4.9843,4.9658,4.9843,284845.0
2015-08-11 09:30:00,5.26,5.37,5.26,5.32,71120.0,4.8731,4.9751,4.8731,4.9287,71120.0
2015-08-11 10:00:00,5.32,5.36,5.31,5.36,183795.0,4.9287,4.9658,4.9195,4.9658,183795.0
2015-08-11 10:30:00,5.35,5.37,5.34,5.37,190370.0,4.9565,4.9751,4.9473,4.9751,190370.0
2015-08-11 11:00:00,5.37,5.37,5.33,5.33,561435.0,4.9751,4.9751,4.938,4.938,561435.0
2015-08-11 11:30:00,5.33,5.35,5.32,5.33,43510.0,4.938,4.9565,4.9287,4.938,43510.0
2015-08-11 12:00:00,5.33,5.35,5.33,5.35,29640.0,4.938,4.9565,4.938,4.9565,29640.0
2015-08-11 12:30:00,5.36,5.36,5.34,5.34,31205.0,4.9658,4.9658,4.9473,4.9473,31205.0
2015-08-11 13:00:00,5.34,5.35,5.32,5.34,42900.0,4.9473,4.9565,4.9287,4.9473,42900.0
2015-08-11 13:30:00,5.34,5.34,5.32,5.33,60045.0,4.9473,4.9473,4.9287,4.938,60045.0
2015-08-11 14:00:00,5.32,5.34,5.32,5.34,31175.0,4.9287,4.9473,4.9287,4.9473,31175.0
2015-08-11 14:30:00,5.34,5.34,5.32,5.33,55445.0,4.9473,4.9473,4.9287,4.938,55445.0
2015-08-11 15:00:00,5.33,5.34,5.33,5.34,69075.0,4.938,4.9473,4.938,4.9473,69075.0
2015-08-11 15:30:00,5.34,5.35,5.33,5.35,178955.0,4.9473,4.9565,4.938,4.9565,178955.0
2015-08-12 09:30:00,5.33,5.36,5.28,5.31,90750.0,4.938,4.9658,4.8917,4.9195,90750.0
2015-08-12 10:00:00,5.3,5.3,5.27,5.28,104950.0,4.9102,4.9102,4.8824,4.8917,104950.0
2015-08-12 10:30:00,5.3,5.31,5.28,5.3,95285.0,4.9102,4.9195,4.8917,4.9102,95285.0
2015-08-12 11:00:00,5.3,5.33,5.3,5.33,85445.0,4.9102,4.938,4.9102,4.938,85445.0
2015-08-12 11:30:00,5.33,5.35,5.33,5.34,267745.0,4.938,4.9565,4.938,4.9473,267745.0
2015-08-12 12:00:00,5.34,5.36,5.33,5.34,81000.0,4.9473,4.9658,4.938,4.9473,81000.0
2015-08-12 12:30:00,5.34,5.36,5.34,5.35,36940.0,4.9473,4.9658,4.9473,4.9565,36940.0
2015-08-12 13:00:00,5.35,5.39,5.34,5.38,124010.0,4.9565,4.9936,4.9473,4.9843,124010.0
2015-08-12 13:30:00,5.39,5.42,5.39,5.42,104505.0,4.9936,5.0214,4.9936,5.0214,104505.0
2015-08-12 14:00:00,5.42,5.43,5.4,5.41,113930.0,5.0214,5.0306,5.0028,5.0121,113930.0
2015-08-12 14:30:00,5.41,5.45,5.41,5.44,64365.0,5.0121,5.0492,5.0121,5.0399,64365.0
2015-08-12 15:00:00,5.44,5.45,5.44,5.45,260605.0,5.0399,5.0492,5.0399,5.0492,260605.0
2015-08-12 15:30:00,5.45,5.46,5.43,5.45,298100.0,5.0492,5.0584,5.0306,5.0492,298100.0
2015-08-13 09:30:00,5.41,5.48,5.41,5.45,91905.0,5.0269,5.0919,5.0269,5.064,91905.0
2015-08-13 10:00:00,5.45,5.48,5.44,5.48,92635.0,5.064,5.0919,5.0547,5.0919,92635.0
2015-08-13 10:30:00,5.48,5.49,5.47,5.49,109580.0,5.0919,5.1012,5.0826,5.1012,109580.0
2015-08-13 11:00:00,5.48,5.5,5.48,5.49,136760.0,5.0919,5.1105,5.0919,5.1012,136760.0
2015-08-13 11:30:00,5.49,5.5,5.49,5.5,156850.0,5.1012,5.1105,5.1012,5.1105,156850.0
2015-08-13 12:00:00,5.5,5.5,5.49,5.49,424010.0,5.1105,5.1105,5.1012,5.1012,424010.0
2015-08-13 12:30:00,5.5,5.5,5.48,5.5,214290.0,5.1105,5.1105,5.0919,5.1105,214290.0
2015-08-13 13:00:00,5.5,5.5,5.49,5.5,197805.0,5.1105,5.1105,5.1012,5.1105,197805.0
2015-08-13 13:30:00,5.5,5.5,5.49,5.49,126700.0,5.1105,5.1105,5.1012,5.1012,126700.0
2015-08-13 14:00:00,5.49,5.49,5.47,5.47,65915.0,5.1012,5.1012,5.0826,5.0826,65915.0
2015-08-13 14:30:00,5.47,5.47,5.46,5.46,81725.0,5.0826,5.0826,5.0733,5.0733,81725.0
2015-08-13 15:00:00,5.46,5.47,5.44,5.44,97940.0,5.0733,5.0826,5.0547,5.0547,97940.0
2015-08-13 15:30:00,5.45,5.45,5.43,5.43,384395.0,5.064,5.064,5.0455,5.0455,384395.0
2015-08-14 09:30:00,5.4,5.45,5.4,5.45,134460.0,5.0176,5.064,5.0176,5.064,134460.0
2015-08-14 10:00:00,5.44,5.45,5.43,5.44,82450.0,5.0547,5.064,5.0455,5.0547,82450.0
2015-08-14 10:30:00,5.43,5.45,5.43,5.43,120375.0,5.0455,5.064,5.0455,5.0455,120375.0
2015-08-14 11:00:00,5.43,5.44,5.42,5.42,186610.0,5.0455,5.0547,5.0362,5.0362,186610.0
2015-08-14 11:30:00,5.42,5.46,5.42,5.45,377295.0,5.0362,5.0733,5.0362,5.064,377295.0
2015-08-14 12:00:00,5.45,5.45,5.43,5.44,107470.0,5.064,5.064,5.0455,5.0547,107470.0
2015-08-14 12:30:00,5.44,5.44,5.41,5.42,127805.0,5.0547,5.0547,5.0269,5.0362,127805.0
2015-08-14 13:00:00,5.42,5.43,5.41,5.42,260760.0,5.0362,5.0455,5.0269,5.0362,260760.0
2015-08-14 13:30:00,5.42,5.43,5.42,5.43,98185.0,5.0362,5.0455,5.0362,5.0455,98185.0
2015-08-14 14:00:00,5.43,5.43,5.42,5.42,66440.0,5.0455,5.0455,5.0362,5.0362,66440.0
2015-08-14 14:30:00,5.42,5.43,5.42,5.42,160905.0,5.0362,5.0455,5.0362,5.0362,160905.0
2015-08-14 15:00:00,5.42,5.44,5.42,5.42,284500.0,5.0362,5.0547,5.0362,5.0362,284500.0
2015-08-14 15:30:00,5.43,5.43,5.41,5.42,639370.0,5.0455,5.0455,5.0269,5.0362,639370.0
2015-08-17 09:30:00,5.38,5.42,5.34,5.36,93335.0,4.999,5.0362,4.9618,4.9804,93335.0
2015-08-17 10:00:00,5.35,5.38,5.32,5.37,89070.0,4.9711,4.999,4.9432,4.9897,89070.0
2015-08-17 10:30:00,5.37,5.38,5.36,5.37,50790.0,4.9897,4.999,4.9804,4.9897,50790.0
2015-08-17 11:00:00,5.38,5.38,5.35,5.37,152055.0,4.999,4.999,4.9711,4.9897,152055.0
2015-08-17 11:30:00,5.37,5.39,5.37,5.38,145435.0,4.9897,5.0083,4.9897,4.999,145435.0
2015-08-17 12:00:00,5.38,5.41,5.38,5.4,109960.0,4.999,5.0269,4.999,5.0176,109960.0
2015-08-17 12:30:00,5.4,5.4,5.39,5.4,50620.0,5.0176,5.0176,5.0083,5.0176,50620.0
2015-08-17 13:00:00,5.4,5.42,5.39,5.41,63480.0,5.0176,5.0362,5.0083,5.0269,63480.0
2015-08-17 13:30:00,5.41,5.41,5.4,5.41,49645.0,5.0269,5.0269,5.0176,5.0269,49645.0
2015-08-17 14:00:00,5.41,5.41,5.41,5.41,54840.0,5.0269,5.0269,5.0269,5.0269,54840.0
2015-08-17 14:30:00,5.41,5.41,5.4,5.41,82225.0,5.0269,5.0269,5.0176,5.0269,82225.0
2015-08-17 15:00:00,5.41,5.42,5.4,5.42,172435.0,5.0269,5.0362,5.0176,5.0362,172435.0
2015-08-17 15:30:00,5.42,5.43,5.41,5.42,210275.0,5.0362,5.0455,5.0269,5.0362,210275.0
2015-08-18 09:30:00,5.43,5.45,5.39,5.41,62170.0,5.0455,5.064,5.0083,5.0269,62170.0
2015-08-18 10:00:00,5.41,5.43,5.4,5.41,37950.0,5.0269,5.0455,5.0176,5.0269,37950.0
2015-08-18 10:30:00,5.41,5.42,5.41,5.41,48560.0,5.0269,5.0362,5.0269,5.0269,48560.0
2015-08-18 11:00:00,5.41,5.42,5.36,5.41,258910.0,5.0269,5.0362,4.9804,5.0269,258910.0
2015-08-18 11:30:00,5.42,5.42,5.4,5.41,44000.0,5.0362,5.0362,5.0176,5.0269,44000.0
2015-08-18 12:00:00,5.41,5.41,5.4,5.41,29995.0,5.0269,5.0269,5.0176,5.0269,29995.0
2015-08-18 12:30:00,5.41,5.41,5.4,5.4,28925.0,5.0269,5.0269,5.0176,5.0176,28925.0
2015-08-18 13:00:00,5.4,5.41,5.39,5.4,56500.0,5.0176,5.0269,5.0083,5.0176,56500.0
2015-08-18 13:30:00,5.4,5.41,5.4,5.41,36620.0,5.0176,5.0269,5.0176,5.0269,36620.0
2015-08-18 14:00:00,5.4,5.41,5.39,5.41,56455.0,5.0176,5.0269,5.0083,5.0269,56455.0
2015-08-18 14:30:00,5.41,5.41,5.38,5.39,257895.0,5.0269,5.0269,4.999,5.0083,257895.0
2015-08-18 15:00:00,5.39,5.41,5.39,5.4,255090.0,5.0083,5.0269,5.0083,5.0176,255090.0
2015-08-18 15:30:00,5.4,5.43,5.4,5.42,575230.0,5.0176,5.0455,5.0176,5.0362,575230.0
2015-08-19 09:30:00,5.41,5.44,5.38,5.4,224890.0,5.0269,5.0547,4.999,5.0176,224890.0
2015-08-19 10:00:00,5.4,5.47,5.4,5.47,224155.0,5.0176,5.0826,5.0176,5.0826,224155.0
2015-08-19 10:30:00,5.47,5.49,5.43,5.44,148580.0,5.0826,5.1012,5.0455,5.0547,148580.0
2015-08-19 11:00:00,5.44,5.44,5.41,5.42,58095.0,5.0547,5.0547,5.0269,5.0362,58095.0
2015-08-19 11:30:00,5.42,5.43,5.41,5.43,190535.0,5.0362,5.0455,5.0269,5.0455,190535.0
2015-08-19 12:00:00,5.43,5.44,5.42,5.43,27485.0,5.0455,5.0547,5.0362,5.0455,27485.0
2015-08-19 12:30:00,5.43,5.43,5.42,5.42,34815.0,5.0455,5.0455,5.0362,5.0362,34815.0
2015-08-19 13:00:00,5.42,5.43,5.41,5.41,29210.0,5.0362,5.0455,5.0269,5.0269,29210.0
2015-08-19 13:30:00,5.41,5.42,5.4,5.4,33405.0,5.0269,5.0362,5.0176,5.0176,33405.0
2015-08-19 14:00:00,5.41,5.44,5.41,5.43,32025.0,5.0269,5.0547,5.0269,5.0455,32025.0
2015-08-19 14:30:00,5.43,5.43,5.42,5.42,49490.0,5.0455,5.0455,5.0362,5.0362,49490.0
2015-08-19 15:00:00,5.42,5.43,5.41,5.42,68980.0,5.0362,5.0455,5.0269,5.0362,68980.0
2015-08-19 15:30:00,5.42,5.42,5.39,5.4,149390.0,5.0362,5.0362,5.0083,5.0176,149390.0
2015-08-20 09:30:00,5.36,5.39,5.34,5.36,57810.0,4.9804,5.0083,4.9618,4.9804,57810.0
2015-08-20 10:00:00,5.36,5.38,5.35,5.38,64865.0,4.9804,4.999,4.9711,4.999,64865.0
2015-08-20 10:30:00,5.38,5.41,5.38,5.39,77465.0,4.999,5.0269,4.999,5.0083,77465.0
2015-08-20 11:00:00,5.39,5.4,5.38,5.39,46235.0,5.0083,5.0176,4.999,5.0083,46235.0
2015-08-20 11:30:00,5.39,5.4,5.38,5.4,40020.0,5.0083,5.0176,4.999,5.0176,40020.0
2015-08-20 12:00:00,5.4,5.4,5.36,5.37,38860.0,5.0176,5.0176,4.9804,4.9897,38860.0
2015-08-20 12:30:00,5.37,5.38,5.35,5.37,268775.0,4.9897,4.999,4.9711,4.9897,268775.0
2015-08-20 13:00:00,5.36,5.37,5.36,5.36,64145.0,4.9804,4.9897,4.9804,4.9804,64145.0
2015-08-20 13:30:00,5.37,5.37,5.35,5.35,68990.0,4.9897,4.9897,4.9711,4.9711,68990.0
2015-08-20 14:00:00,5.35,5.35,5.32,5.32,132665.0,4.9711,4.9711,4.9432,4.9432,132665.0
2015-08-20 14:30:00,5.32,5.32,5.29,5.29,74295.0,4.9432,4.9432,4.9154,4.9154,74295.0
2015-08-20 15:00:00,5.3,5.31,5.29,5.3,126460.0,4.9247,4.9339,4.9154,4.9247,126460.0
2015-08-20 15:30:00,5.3,5.31,5.27,5.27,307505.0,4.9247,4.9339,4.8968,4.8968,307505.0
2015-08-21 09:30:00,5.18,5.3,5.18,5.29,318710.0,4.8132,4.9247,4.8132,4.9154,318710.0
2015-08-21 10:00:00,5.29,5.29,5.27,5.28,65155.0,4.9154,4.9154,4.8968,4.9061,65155.0
2015-08-21 10:30:00,5.28,5.28,5.25,5.26,51860.0,4.9061,4.9061,4.8782,4.8875,51860.0
2015-08-21 11:00:00,5.25,5.25,5.22,5.25,63815.0,4.8782,4.8782,4.8503,4.8782,63815.0
2015-08-21 11:30:00,5.25,5.27,5.22,5.27,74510.0,4.8782,4.8968,4.8503,4.8968,74510.0
2015-08-21 12:00:00,5.26,5.27,5.23,5.24,94070.0,4.8875,4.8968,4.8596,4.8689,94070.0
2015-08-21 12:30:00,5.24,5.24,5.22,5.22,62000.0,4.8689,4.8689,4.8503,4.8503,62000.0
2015-08-21 13:00:00,5.22,5.23,5.2,5.23,101120.0,4.8503,4.8596,4.8317,4.8596,101120.0
2015-08-21 13:30:00,5.23,5.26,5.23,5.26,93440.0,4.8596,4.8875,4.8596,4.8875,93440.0
2015-08-21 14:00:00,5.26,5.26,5.23,5.24,105885.0,4.8875,4.8875,4.8596,4.8689,105885.0
2015-08-21 14:30:00,5.24,5.25,5.21,5.21,179995.0,4.8689,4.8782,4.841,4.841,179995.0
2015-08-21 15:00:00,5.21,5.23,5.19,5.22,206255.0,4.841,4.8596,4.8224,4.8503,206255.0
2015-08-21 15:30:00,5.22,5.23,5.19,5.22,338785.0,4.8503,4.8596,4.8224,4.8503,338785.0
2015-08-24 09:30:00,5.0,5.23,4.94,4.96,177115.0,4.6459,4.8596,4.5902,4.6087,177115.0
2015-08-24 10:00:00,4.97,5.09,4.96,5.08,291095.0,4.618,4.7295,4.6087,4.7202,291095.0
2015-08-24 10:30:00,5.08,5.17,5.06,5.16,207495.0,4.7202,4.8039,4.7017,4.7946,207495.0
2015-08-24 11:00:00,5.16,5.19,5.16,5.16,263770.0,4.7946,4.8224,4.7946,4.7946,263770.0
2015-08-24 11:30:00,5.16,5.2,5.16,5.19,177015.0,4.7946,4.8317,4.7946,4.8224,177015.0
2015-08-24 12:00:00,5.19,5.24,5.19,5.23,122565.0,4.8224,4.8689,4.8224,4.8596,122565.0
2015-08-24 12:30:00,5.23,5.25,5.22,5.22,63390.0,4.8596,4.8782,4.8503,4.8503,63390.0
2015-08-24 13:00:00,5.22,5.25,5.2,5.2,120615.0,4.8503,4.8782,4.8317,4.8317,120615.0
2015-08-24 13:30:00,5.2,5.2,5.15,5.15,74815.0,4.8317,4.8317,4.7853,4.7853,74815.0
2015-08-24 14:00:00,5.15,5.15,5.1,5.11,64060.0,4.7853,4.7853,4.7388,4.7481,64060.0
2015-08-24 14:30:00,5.1,5.11,5.06,5.06,97820.0,4.7388,4.7481,4.7017,4.7017,97820.0
2015-08-24 15:00:00,5.05,5.07,4.98,4.99,330625.0,4.6924,4.7109,4.6273,4.6366,330625.0
2015-08-24 15:30:00,4.98,5.1,4.98,5.02,619960.0,4.6273,4.7388,4.6273,4.6645,619960.0
2015-08-25 09:30:00,5.16,5.16,5.02,5.04,193795.0,4.7946,4.7946,4.6645,4.6831,193795.0
2015-08-25 10:00:00,5.03,5.09,5.01,5.03,166030.0,4.6738,4.7295,4.6552,4.6738,166030.0
2015-08-25 10:30:00,5.03,5.06,5.02,5.04,67450.0,4.6738,4.7017,4.6645,4.6831,67450.0
2015-08-25 11:00:00,5.04,5.1,5.04,5.08,53355.0,4.6831,4.7388,4.6831,4.7202,53355.0
2015-08-25 11:30:00,5.08,5.09,5.07,5.07,58700.0,4.7202,4.7295,4.7109,4.7109,58700.0
2015-08-25 12:00:00,5.06,5.08,5.06,5.08,43730.0,4.7017,4.7202,4.7017,4.7202,43730.0
2015-08-25 12:30:00,5.08,5.08,5.07,5.08,61830.0,4.7202,4.7202,4.7109,4.7202,61830.0
2015-08-25 13:00:00,5.08,5.08,5.05,5.05,183380.0,4.7202,4.7202,4.6924,4.6924,183380.0
2015-08-25 13:30:00,5.05,5.07,5.04,5.05,43635.0,4.6924,4.7109,4.6831,4.6924,43635.0
2015-08-25 14:00:00,5.05,5.05,5.04,5.05,48560.0,4.6924,4.6924,4.6831,4.6924,48560.0
2015-08-25 14:30:00,5.05,5.05,5.02,5.05,36535.0,4.6924,4.6924,4.6645,4.6924,36535.0
2015-08-25 15:00:00,5.05,5.05,4.97,4.97,319000.0,4.6924,4.6924,4.618,4.618,319000.0
2015-08-25 15:30:00,4.97,4.98,4.95,4.96,654655.0,4.618,4.6273,4.5994,4.6087,654655.0
2015-08-26 09:30:00,5.04,5.08,4.93,4.99,95570.0,4.6831,4.7202,4.5809,4.6366,95570.0
2015-08-26 10:00:00,5.0,5.03,4.99,5.02,65200.0,4.6459,4.6738,4.6366,4.6645,65200.0
2015-08-26 10:30:00,5.02,5.02,4.97,4.97,62000.0,4.6645,4.6645,4.618,4.618,62000.0
2015-08-26 11:00:00,4.97,5.01,4.97,4.98,224245.0,4.618,4.6552,4.618,4.6273,224245.0
2015-08-26 11:30:00,4.98,5.0,4.97,5.0,138640.0,4.6273,4.6459,4.618,4.6459,138640.0
2015-08-26 12:00:00,5.0,5.0,4.98,4.98,50725.0,4.6459,4.6459,4.6273,4.6273,50725.0
2015-08-26 12:30:00,4.98,4.98,4.97,4.98,36680.0,4.6273,4.6273,4.618,4.6273,36680.0
2015-08-26 13:00:00,4.99,5.03,4.98,5.03,89680.0,4.6366,4.6738,4.6273,4.6738,89680.0
2015-08-26 13:30:00,5.03,5.04,5.02,5.03,40155.0,4.6738,4.6831,4.6645,4.6738,40155.0
2015-08-26 14:00:00,5.03,5.04,5.01,5.02,56160.0,4.6738,4.6831,4.6552,4.6645,56160.0
2015-08-26 14:30:00,5.02,5.05,5.02,5.04,73765.0,4.6645,4.6924,4.6645,4.6831,73765.0
2015-08-26 15:00:00,5.03,5.08,5.03,5.06,108495.0,4.6738,4.7202,4.6738,4.7017,108495.0
2015-08-26 15:30:00,5.06,5.09,5.05,5.06,209390.0,4.7017,4.7295,4.6924,4.7017,209390.0
2015-08-27 09:30:00,5.07,5.09,5.04,5.04,99805.0,4.7109,4.7295,4.6831,4.6831,99805.0
2015-08-27 10:00:00,5.03,5.06,5.0,5.04,124000.0,4.6738,4.7017,4.6459,4.6831,124000.0
2015-08-27 10:30:00,5.04,5.05,5.04,5.05,170375.0,4.6831,4.6924,4.6831,4.6924,170375.0
2015-08-27 11:00:00,5.05,5.09,5.04,5.09,181395.0,4.6924,4.7295,4.6831,4.7295,181395.0
2015-08-27 11:30:00,5.1,5.13,5.07,5.11,173110.0,4.7388,4.7667,4.7109,4.7481,173110.0
2015-08-27 12:00:00,5.11,5.13,5.11,5.12,83265.0,4.7481,4.7667,4.7481,4.7574,83265.0
2015-08-27 12:30:00,5.12,5.15,5.11,5.15,87365.0,4.7574,4.7853,4.7481,4.7853,87365.0
2015-08-27 13:00:00,5.15,5.15,5.13,5.13,66585.0,4.7853,4.7853,4.7667,4.7667,66585.0
2015-08-27 13:30:00,5.13,5.14,5.11,5.13,82015.0,4.7667,4.776,4.7481,4.7667,82015.0
2015-08-27 14:00:00,5.13,5.14,5.1,5.1,107175.0,4.7667,4.776,4.7388,4.7388,107175.0
2015-08-27 14:30:00,5.1,5.12,5.06,5.06,100725.0,4.7388,4.7574,4.7017,4.7017,100725.0
2015-08-27 15:00:00,5.06,5.09,5.06,5.08,172225.0,4.7017,4.7295,4.7017,4.7202,172225.0
2015-08-27 15:30:00,5.08,5.14,5.07,5.13,398350.0,4.7202,4.776,4.7109,4.7667,398350.0
2015-08-28 09:30:00,5.1,5.16,5.1,5.15,84065.0,4.7388,4.7946,4.7388,4.7853,84065.0
2015-08-28 10:00:00,5.15,5.16,5.14,5.16,60835.0,4.7853,4.7946,4.776,4.7946,60835.0
2015-08-28 10:30:00,5.16,5.17,5.14,5.15,34735.0,4.7946,4.8039,4.776,4.7853,34735.0
2015-08-28 11:00:00,5.16,5.2,5.16,5.2,55170.0,4.7946,4.8317,4.7946,4.8317,55170.0
2015-08-28 11:30:00,5.2,5.21,5.15,5.15,67475.0,4.8317,4.841,4.7853,4.7853,67475.0
2015-08-28 12:00:00,5.16,5.19,5.16,5.19,22500.0,4.7946,4.8224,4.7946,4.8224,22500.0
2015-08-28 12:30:00,5.18,5.19,5.18,5.18,21500.0,4.8132,4.8224,4.8132,4.8132,21500.0
2015-08-28 13:00:00,5.19,5.2,5.18,5.19,57960.0,4.8224,4.8317,4.8132,4.8224,57960.0
2015-08-28 13:30:00,5.19,5.19,5.17,5.19,71165.0,4.8224,4.8224,4.8039,4.8224,71165.0
2015-08-28 14:00:00,5.19,5.21,5.19,5.2,55640.0,4.8224,4.841,4.8224,4.8317,55640.0
2015-08-28 14:30:00,5.2,5.21,5.18,5.21,55750.0,4.8317,4.841,4.8132,4.841,55750.0
2015-08-28 15:00:00,5.2,5.21,5.18,5.18,167520.0,4.8317,4.841,4.8132,4.8132,167520.0
2015-08-28 15:30:00,5.18,5.2,5.17,5.2,362080.0,4.8132,4.8317,4.8039,4.8317,362080.0
2015-08-31 09:30:00,5.18,5.18,5.11,5.16,55155.0,4.8132,4.8132,4.7481,4.7946,55155.0
2015-08-31 10:00:00,5.15,5.17,5.14,5.17,26500.0,4.7853,4.8039,4.776,4.8039,26500.0
2015-08-31 10:30:00,5.17,5.18,5.16,5.16,44500.0,4.8039,4.8132,4.7946,4.7946,44500.0
2015-08-31 11:00:00,5.16,5.17,5.14,5.15,87760.0,4.7946,4.8039,4.776,4.7853,87760.0
2015-08-31 11:30:00,5.15,5.2,5.15,5.19,62000.0,4.7853,4.8317,4.7853,4.8224,62000.0
2015-08-31 12:00:00,5.2,5.22,5.19,5.21,32275.0,4.8317,4.8503,4.8224,4.841,32275.0
2015-08-31 12:30:00,5.21,5.21,5.19,5.19,34075.0,4.841,4.841,4.8224,4.8224,34075.0
2015-08-31 13:00:00,5.19,5.21,5.19,5.2,48190.0,4.8224,4.841,4.8224,4.8317,48190.0
2015-08-31 13:30:00,5.19,5.19,5.18,5.19,23590.0,4.8224,4.8224,4.8132,4.8224,23590.0
2015-08-31 14:00:00,5.19,5.19,5.17,5.18,39350.0,4.8224,4.8224,4.8039,4.8132,39350.0
2015-08-31 14:30:00,5.18,5.2,5.18,5.19,28065.0,4.8132,4.8317,4.8132,4.8224,28065.0
2015-08-31 15:00:00,5.19,5.21,5.17,5.18,80005.0,4.8224,4.841,4.8039,4.8132,80005.0
2015-08-31 15:30:00,5.18,5.2,5.17,5.2,366360.0,4.8132,4.8317,4.8039,4.8317,366360.0
2015-09-01 09:30:00,5.09,5.18,5.09,5.15,102545.0,4.7295,4.8132,4.7295,4.7853,102545.0
2015-09-01 10:00:00,5.15,5.16,5.13,5.16,81000.0,4.7853,4.7946,4.7667,4.7946,81000.0
2015-09-01 10:30:00,5.17,5.17,5.14,5.15,68475.0,4.8039,4.8039,4.776,4.7853,68475.0
2015-09-01 11:00:00,5.15,5.18,5.14,5.15,65750.0,4.7853,4.8132,4.776,4.7853,65750.0
2015-09-01 11:30:00,5.15,5.17,5.14,5.14,67470.0,4.7853,4.8039,4.776,4.776,67470.0
2015-09-01 12:00:00,5.15,5.15,5.13,5.13,58175.0,4.7853,4.7853,4.7667,4.7667,58175.0
2015-09-01 12:30:00,5.13,5.14,5.11,5.11,63555.0,4.7667,4.776,4.7481,4.7481,63555.0
2015-09-01 13:00:00,5.11,5.13,5.09,5.12,101140.0,4.7481,4.7667,4.7295,4.7574,101140.0
2015-09-01 13:30:00,5.12,5.12,5.1,5.11,36420.0,4.7574,4.7574,4.7388,4.7481,36420.0
2015-09-01 14:00:00,5.11,5.11,5.09,5.1,42080.0,4.7481,4.7481,4.7295,4.7388,42080.0
2015-09-01 14:30:00,5.1,5.1,5.09,5.09,58270.0,4.7388,4.7388,4.7295,4.7295,58270.0
2015-09-01 15:00:00,5.09,5.09,5.07,5.07,153495.0,4.7295,4.7295,4.7109,4.7109,153495.0
2015-09-01 15:30:00,5.07,5.08,5.05,5.06,451770.0,4.7109,4.7202,4.6924,4.7017,451770.0
2015-09-02 09:30:00,5.12,5.15,5.09,5.09,63080.0,4.7574,4.7853,4.7295,4.7295,63080.0
2015-09-02 10:00:00,5.09,5.1,5.06,5.07,87535.0,4.7295,4.7388,4.7017,4.7109,87535.0
2015-09-02 10:30:00,5.07,5.08,5.06,5.08,35585.0,4.7109,4.7202,4.7017,4.7202,35585.0
2015-09-02 11:00:00,5.08,5.08,5.07,5.08,59455.0,4.7202,4.7202,4.7109,4.7202,59455.0
2015-09-02 11:30:00,5.08,5.08,5.04,5.05,86070.0,4.7202,4.7202,4.6831,4.6924,86070.0
2015-09-02 12:00:00,5.05,5.06,5.03,5.05,66000.0,4.6924,4.7017,4.6738,4.6924,66000.0
2015-09-02 12:30:00,5.06,5.09,5.04,5.09,136675.0,4.7017,4.7295,4.6831,4.7295,136675.0
2015-09-02 13:00:00,5.09,5.1,5.08,5.09,35250.0,4.7295,4.7388,4.7202,4.7295,35250.0
2015-09-02 13:30:00,5.09,5.09,5.07,5.07,36060.0,4.7295,4.7295,4.7109,4.7109,36060.0
2015-09-02 14:00:00,5.06,5.08,5.06,5.07,80185.0,4.7017,4.7202,4.7017,4.7109,80185.0
2015-09-02 14:30:00,5.07,5.09,5.07,5.08,56050.0,4.7109,4.7295,4.7109,4.7202,56050.0
2015-09-02 15:00:00,5.08,5.1,5.08,5.09,94045.0,4.7202,4.7388,4.7202,4.7295,94045.0
2015-09-02 15:30:00,5.09,5.12,5.09,5.12,331045.0,4.7295,4.7574,4.7295,4.7574,331045.0
2015-09-03 09:30:00,5.15,5.18,5.13,5.16,95225.0,4.7853,4.8132,4.7667,4.7946,95225.0
2015-09-03 10:00:00,5.17,5.18,5.16,5.17,41935.0,4.8039,4.8132,4.7946,4.8039,41935.0
2015-09-03 10:30:00,5.17,5.19,5.16,5.19,93310.0,4.8039,4.8224,4.7946,4.8224,93310.0
2015-09-03 11:00:00,5.19,5.19,5.17,5.17,48115.0,4.8224,4.8224,4.8039,4.8039,48115.0
2015-09-03 11:30:00,5.17,5.17,5.15,5.17,34250.0,4.8039,4.8039,4.7853,4.8039,34250.0
2015-09-03 12:00:00,5.16,5.17,5.15,5.15,19000.0,4.7946,4.8039,4.7853,4.7853,19000.0
2015-09-03 12:30:00,5.15,5.15,5.13,5.13,245460.0,4.7853,4.7853,4.7667,4.7667,245460.0
2015-09-03 13:00:00,5.13,5.13,5.1,5.12,53500.0,4.7667,4.7667,4.7388,4.7574,53500.0
2015-09-03 13:30:00,5.12,5.13,5.11,5.12,36000.0,4.7574,4.7667,4.7481,4.7574,36000.0
2015-09-03 14:00:00,5.11,5.13,5.1,5.12,198070.0,4.7481,4.7667,4.7388,4.7574,198070.0
2015-09-03 14:30:00,5.12,5.12,5.11,5.11,141805.0,4.7574,4.7574,4.7481,4.7481,141805.0
2015-09-03 15:00:00,5.11,5.12,5.09,5.1,259240.0,4.7481,4.7574,4.7295,4.7388,259240.0
2015-09-03 15:30:00,5.1,5.1,5.08,5.08,492775.0,4.7388,4.7388,4.7202,4.7202,492775.0
2015-09-04 09:30:00,5.02,5.03,4.99,5.0,129290.0,4.6645,4.6738,4.6366,4.6459,129290.0
2015-09-04 10:00:00,5.0,5.02,4.99,5.01,169675.0,4.6459,4.6645,4.6366,4.6552,169675.0
2015-09-04 10:30:00,5.01,5.02,5.0,5.0,156695.0,4.6552,4.6645,4.6459,4.6459,156695.0
2015-09-04 11:00:00,5.0,5.0,4.98,4.99,134010.0,4.6459,4.6459,4.6273,4.6366,134010.0
2015-09-04 11:30:00,4.99,5.0,4.98,4.99,60080.0,4.6366,4.6459,4.6273,4.6366,60080.0
2015-09-04 12:00:00,4.99,5.0,4.98,4.98,52250.0,4.6366,4.6459,4.6273,4.6273,52250.0
2015-09-04 12:30:00,4.98,4.98,4.97,4.98,94720.0,4.6273,4.6273,4.618,4.6273,94720.0
2015-09-04 13:00:00,4.98,4.98,4.96,4.96,86580.0,4.6273,4.6273,4.6087,4.6087,86580.0
2015-09-04 13:30:00,4.96,4.98,4.96,4.97,77685.0,4.6087,4.6273,4.6087,4.618,77685.0
2015-09-04 14:00:00,4.97,4.97,4.96,4.97,50000.0,4.618,4.618,4.6087,4.618,50000.0
2015-09-04 14:30:00,4.97,4.97,4.96,4.97,71670.0,4.618,4.618,4.6087,4.618,71670.0
2015-09-04 15:00:00,4.97,4.98,4.96,4.97,195655.0,4.618,4.6273,4.6087,4.618,195655.0
2015-09-04 15:30:00,4.97,4.99,4.97,4.97,379385.0,4.618,4.6366,4.618,4.618,379385.0
2015-09-08 09:30:00,5.05,5.05,4.99,5.02,268650.0,4.6924,4.6924,4.6366,4.6645,268650.0
2015-09-08 10:00:00,5.04,5.04,5.01,5.01,113670.0,4.6831,4.6831,4.6552,4.6552,113670.0
2015-09-08 10:30:00,5.02,5.03,4.99,5.0,924995.0,4.6645,4.6738,4.6366,4.6459,924995.0
2015-09-08 11:00:00,5.0,5.02,5.0,5.01,669585.0,4.6459,4.6645,4.6459,4.6552,669585.0
2015-09-08 11:30:00,5.01,5.02,5.0,5.01,661625.0,4.6552,4.6645,4.6459,4.6552,661625.0
2015-09-08 12:00:00,5.01,5.01,4.99,4.99,864505.0,4.6552,4.6552,4.6366,4.6366,864505.0
2015-09-08 12:30:00,4.99,4.99,4.96,4.96,469190.0,4.6366,4.6366,4.6087,4.6087,469190.0
2015-09-08 13:00:00,4.97,5.03,4.97,5.0,227650.0,4.618,4.6738,4.618,4.6459,227650.0
2015-09-08 13:30:00,5.0,5.03,4.99,5.03,127260.0,4.6459,4.6738,4.6366,4.6738,127260.0
2015-09-08 14:00:00,5.03,5.04,5.02,5.02,130030.0,4.6738,4.6831,4.6645,4.6645,130030.0
2015-09-08 14:30:00,5.02,5.03,5.02,5.02,154560.0,4.6645,4.6738,4.6645,4.6645,154560.0
2015-09-08 15:00:00,5.02,5.02,5.01,5.02,254805.0,4.6645,4.6645,4.6552,4.6645,254805.0
2015-09-08 15:30:00,5.02,5.03,5.01,5.01,666250.0,4.6645,4.6738,4.6552,4.6552,666250.0
2015-09-09 09:30:00,5.05,5.06,5.04,5.05,133170.0,4.6924,4.7017,4.6831,4.6924,133170.0
2015-09-09 10:00:00,5.05,5.08,5.04,5.07,133525.0,4.6924,4.7202,4.6831,4.7109,133525.0
2015-09-09 10:30:00,5.07,5.08,5.06,5.08,87250.0,4.7109,4.7202,4.7017,4.7202,87250.0
2015-09-09 11:00:00,5.08,5.1,5.07,5.09,85485.0,4.7202,4.7388,4.7109,4.7295,85485.0
2015-09-09 11:30:00,5.1,5.13,5.1,5.12,101495.0,4.7388,4.7667,4.7388,4.7574,101495.0
2015-09-09 12:00:00,5.12,5.12,5.11,5.11,75545.0,4.7574,4.7574,4.7481,4.7481,75545.0
2015-09-09 12:30:00,5.11,5.12,5.1,5.1,56500.0,4.7481,4.7574,4.7388,4.7388,56500.0
2015-09-09 13:00:00,5.1,5.11,5.08,5.09,34850.0,4.7388,4.7481,4.7202,4.7295,34850.0
2015-09-09 13:30:00,5.09,5.09,5.07,5.07,70610.0,4.7295,4.7295,4.7109,4.7109,70610.0
2015-09-09 14:00:00,5.07,5.07,5.06,5.06,60905.0,4.7109,4.7109,4.7017,4.7017,60905.0
2015-09-09 14:30:00,5.05,5.07,5.05,5.06,89765.0,4.6924,4.7109,4.6924,4.7017,89765.0
2015-09-09 15:00:00,5.06,5.07,5.04,5.04,111150.0,4.7017,4.7109,4.6831,4.6831,111150.0
2015-09-09 15:30:00,5.04,5.04,5.02,5.03,323520.0,4.6831,4.6831,4.6645,4.6738,323520.0
2015-09-10 09:30:00,5.0,5.03,5.0,5.01,67200.0,4.6459,4.6738,4.6459,4.6552,67200.0
2015-09-10 10:00:00,5.01,5.02,5.0,5.0,45970.0,4.6552,4.6645,4.6459,4.6459,45970.0
2015-09-10 10:30:00,5.01,5.06,5.01,5.05,68280.0,4.6552,4.7017,4.6552,4.6924,68280.0
2015-09-10 11:00:00,5.05,5.06,5.03,5.04,59060.0,4.6924,4.7017,4.6738,4.6831,59060.0
2015-09-10 11:30:00,5.04,5.05,5.04,5.05,42000.0,4.6831,4.6924,4.6831,4.6924,42000.0
2015-09-10 12:00:00,5.05,5.07,5.05,5.06,41000.0,4.6924,4.7109,4.6924,4.7017,41000.0
2015-09-10 12:30:00,5.06,5.07,5.05,5.06,34250.0,4.7017,4.7109,4.6924,4.7017,34250.0
2015-09-10 13:00:00,5.06,5.08,5.06,5.08,36085.0,4.7017,4.7202,4.7017,4.7202,36085.0
2015-09-10 13:30:00,5.08,5.08,5.06,5.06,30500.0,4.7202,4.7202,4.7017,4.7017,30500.0
2015-09-10 14:00:00,5.07,5.07,5.04,5.05,40565.0,4.7109,4.7109,4.6831,4.6924,40565.0
2015-09-10 14:30:00,5.05,5.06,5.05,5.06,80760.0,4.6924,4.7017,4.6924,4.7017,80760.0
2015-09-10 15:00:00,5.06,5.06,5.05,5.06,98795.0,4.7017,4.7017,4.6924,4.7017,98795.0
2015-09-10 15:30:00,5.06,5.07,5.05,5.07,223275.0,4.7017,4.7109,4.6924,4.7109,223275.0
2015-09-11 09:30:00,5.03,5.07,5.02,5.04,58260.0,4.6738,4.7109,4.6645,4.6831,58260.0
2015-09-11 10:00:00,5.04,5.05,5.03,5.04,22000.0,4.6831,4.6924,4.6738,4.6831,22000.0
2015-09-11 10:30:00,5.04,5.04,5.02,5.02,34495.0,4.6831,4.6831,4.6645,4.6645,34495.0
2015-09-11 11:00:00,5.02,5.05,5.02,5.05,56000.0,4.6645,4.6924,4.6645,4.6924,56000.0
2015-09-11 11:30:00,5.05,5.08,5.05,5.07,34500.0,4.6924,4.7202,4.6924,4.7109,34500.0
2015-09-11 12:00:00,5.08,5.09,5.08,5.08,25005.0,4.7202,4.7295,4.7202,4.7202,25005.0
2015-09-11 12:30:00,5.08,5.1,5.08,5.1,29085.0,4.7202,4.7388,4.7202,4.7388,29085.0
2015-09-11 13:00:00,5.1,5.1,5.09,5.09,14890.0,4.7388,4.7388,4.7295,4.7295,14890.0
2015-09-11 13:30:00,5.08,5.08,5.07,5.07,34980.0,4.7202,4.7202,4.7109,4.7109,34980.0
2015-09-11 14:00:00,5.07,5.07,5.06,5.07,38750.0,4.7109,4.7109,4.7017,4.7109,38750.0
2015-09-11 14:30:00,5.07,5.08,5.06,5.06,41595.0,4.7109,4.7202,4.7017,4.7017,41595.0
2015-09-11 15:00:00,5.06,5.06,5.05,5.06,62525.0,4.7017,4.7017,4.6924,4.7017,62525.0
2015-09-11 15:30:00,5.06,5.06,5.04,5.05,168515.0,4.7017,4.7017,4.6831,4.6924,168515.0
2015-09-14 09:30:00,5.05,5.06,5.02,5.04,53155.0,4.6924,4.7017,4.6645,4.6831,53155.0
2015-09-14 10:00:00,5.04,5.07,5.04,5.05,27500.0,4.6831,4.7109,4.6831,4.6924,27500.0
2015-09-14 10:30:00,5.05,5.07,5.05,5.07,36745.0,4.6924,4.7109,4.6924,4.7109,36745.0
2015-09-14 11:00:00,5.07,5.07,5.03,5.03,48450.0,4.7109,4.7109,4.6738,4.6738,48450.0
2015-09-14 11:30:00,5.03,5.03,5.02,5.03,53000.0,4.6738,4.6738,4.6645,4.6738,53000.0
2015-09-14 12:00:00,5.03,5.03,5.02,5.03,38180.0,4.6738,4.6738,4.6645,4.6738,38180.0
2015-09-14 12:30:00,5.03,5.04,5.03,5.04,37000.0,4.6738,4.6831,4.6738,4.6831,37000.0
2015-09-14 13:00:00,5.04,5.04,5.02,5.02,28685.0,4.6831,4.6831,4.6645,4.6645,28685.0
2015-09-14 13:30:00,5.02,5.04,5.02,5.04,28595.0,4.6645,4.6831,4.6645,4.6831,28595.0
2015-09-14 14:00:00,5.04,5.04,5.02,5.02,59940.0,4.6831,4.6831,4.6645,4.6645,59940.0
2015-09-14 14:30:00,5.02,5.02,5.01,5.01,34910.0,4.6645,4.6645,4.6552,4.6552,34910.0
2015-09-14 15:00:00,5.01,5.02,5.0,5.01,53000.0,4.6552,4.6645,4.6459,4.6552,53000.0
2015-09-14 15:30:00,5.01,5.02,5.0,5.01,184060.0,4.6552,4.6645,4.6459,4.6552,184060.0
2015-09-15 09:30:00,5.03,5.09,5.03,5.09,78185.0,4.6738,4.7295,4.6738,4.7295,78185.0
2015-09-15 10:00:00,5.09,5.11,5.07,5.09,64905.0,4.7295,4.7481,4.7109,4.7295,64905.0
2015-09-15 10:30:00,5.09,5.12,5.09,5.12,82680.0,4.7295,4.7574,4.7295,4.7574,82680.0
2015-09-15 11:00:00,5.12,5.13,5.1,5.11,76370.0,4.7574,4.7667,4.7388,4.7481,76370.0
2015-09-15 11:30:00,5.11,5.12,5.1,5.12,43810.0,4.7481,4.7574,4.7388,4.7574,43810.0
2015-09-15 12:00:00,5.12,5.13,5.1,5.1,40000.0,4.7574,4.7667,4.7388,4.7388,40000.0
2015-09-15 12:30:00,5.11,5.12,5.1,5.11,53400.0,4.7481,4.7574,4.7388,4.7481,53400.0
2015-09-15 13:00:00,5.11,5.13,5.1,5.12,67905.0,4.7481,4.7667,4.7388,4.7574,67905.0
2015-09-15 13:30:00,5.11,5.12,5.11,5.11,523500.0,4.7481,4.7574,4.7481,4.7481,523500.0
2015-09-15 14:00:00,5.11,5.12,5.11,5.12,66955.0,4.7481,4.7574,4.7481,4.7574,66955.0
2015-09-15 14:30:00,5.12,5.14,5.11,5.13,55285.0,4.7574,4.776,4.7481,4.7667,55285.0
2015-09-15 15:00:00,5.13,5.15,5.13,5.13,118990.0,4.7667,4.7853,4.7667,4.7667,118990.0
2015-09-15 15:30:00,5.13,5.14,5.12,5.13,254020.0,4.7667,4.776,4.7574,4.7667,254020.0
2015-09-16 09:30:00,5.15,5.18,5.14,5.14,40870.0,4.7853,4.8132,4.776,4.776,40870.0
2015-09-16 10:00:00,5.15,5.16,5.13,5.14,54000.0,4.7853,4.7946,4.7667,4.776,54000.0
2015-09-16 10:30:00,5.14,5.14,5.13,5.14,44000.0,4.776,4.776,4.7667,4.776,44000.0
2015-09-16 11:00:00,5.14,5.15,5.13,5.15,71055.0,4.776,4.7853,4.7667,4.7853,71055.0
2015-09-16 11:30:00,5.15,5.15,5.14,5.15,53615.0,4.7853,4.7853,4.776,4.7853,53615.0
2015-09-16 12:00:00,5.15,5.16,5.15,5.15,21965.0,4.7853,4.7946,4.7853,4.7853,21965.0
2015-09-16 12:30:00,5.16,5.18,5.16,5.18,23675.0,4.7946,4.8132,4.7946,4.8132,23675.0
2015-09-16 13:00:00,5.18,5.18,5.17,5.17,25660.0,4.8132,4.8132,4.8039,4.8039,25660.0
2015-09-16 13:30:00,5.17,5.17,5.17,5.17,10250.0,4.8039,4.8039,4.8039,4.8039,10250.0
2015-09-16 14:00:00,5.17,5.17,5.16,5.16,18500.0,4.8039,4.8039,4.7946,4.7946,18500.0
2015-09-16 14:30:00,5.16,5.17,5.16,5.17,57940.0,4.7946,4.8039,4.7946,4.8039,57940.0
2015-09-16 15:00:00,5.18,5.18,5.16,5.16,83645.0,4.8132,4.8132,4.7946,4.7946,83645.0
2015-09-16 15:30:00,5.16,5.17,5.14,5.14,313940.0,4.7946,4.8039,4.776,4.776,313940.0
2015-09-17 09:30:00,5.13,5.14,5.1,5.14,36265.0,4.7667,4.776,4.7388,4.776,36265.0
2015-09-17 10:00:00,5.14,5.17,5.14,5.17,25000.0,4.776,4.8039,4.776,4.8039,25000.0
2015-09-17 10:30:00,5.17,5.18,5.16,5.17,30700.0,4.8039,4.8132,4.7946,4.8039,30700.0
2015-09-17 11:00:00,5.17,5.18,5.17,5.17,25875.0,4.8039,4.8132,4.8039,4.8039,25875.0
2015-09-17 11:30:00,5.17,5.17,5.17,5.17,26250.0,4.8039,4.8039,4.8039,4.8039,26250.0
2015-09-17 12:00:00,5.17,5.18,5.16,5.18,26540.0,4.8039,4.8132,4.7946,4.8132,26540.0
2015-09-17 12:30:00,5.18,5.2,5.18,5.2,31500.0,4.8132,4.8317,4.8132,4.8317,31500.0
2015-09-17 13:00:00,5.2,5.22,5.19,5.22,42750.0,4.8317,4.8503,4.8224,4.8503,42750.0
2015-09-17 13:30:00,5.21,5.21,5.18,5.18,36815.0,4.841,4.841,4.8132,4.8132,36815.0
2015-09-17 14:00:00,5.18,5.19,5.15,5.17,48685.0,4.8132,4.8224,4.7853,4.8039,48685.0
2015-09-17 14:30:00,5.17,5.21,5.16,5.2,62820.0,4.8039,4.841,4.7946,4.8317,62820.0
2015-09-17 15:00:00,5.2,5.21,5.14,5.15,74095.0,4.8317,4.841,4.776,4.7853,74095.0
2015-09-17 15:30:00,5.16,5.17,5.12,5.13,174730.0,4.7946,4.8039,4.7574,4.7667,174730.0
2015-09-18 09:30:00,5.05,5.11,5.05,5.07,217970.0,4.6924,4.7481,4.6924,4.7109,217970.0
2015-09-18 10:00:00,5.08,5.09,5.07,5.08,55800.0,4.7202,4.7295,4.7109,4.7202,55800.0
2015-09-18 10:30:00,5.08,5.09,5.06,5.08,29500.0,4.7202,4.7295,4.7017,4.7202,29500.0
2015-09-18 11:00:00,5.08,5.09,5.08,5.08,36825.0,4.7202,4.7295,4.7202,4.7202,36825.0
2015-09-18 11:30:00,5.08,5.09,5.07,5.09,32175.0,4.7202,4.7295,4.7109,4.7295,32175.0
2015-09-18 12:00:00,5.08,5.08,5.08,5.08,27000.0,4.7202,4.7202,4.7202,4.7202,27000.0
2015-09-18 12:30:00,5.08,5.09,5.07,5.08,30595.0,4.7202,4.7295,4.7109,4.7202,30595.0
2015-09-18 13:00:00,5.08,5.09,5.08,5.08,35075.0,4.7202,4.7295,4.7202,4.7202,35075.0
2015-09-18 13:30:00,5.09,5.09,5.06,5.06,52125.0,4.7295,4.7295,4.7017,4.7017,52125.0
2015-09-18 14:00:00,5.06,5.06,5.05,5.06,40530.0,4.7017,4.7017,4.6924,4.7017,40530.0
2015-09-18 14:30:00,5.05,5.05,5.02,5.03,84875.0,4.6924,4.6924,4.6645,4.6738,84875.0
2015-09-18 15:00:00,5.03,5.04,5.02,5.03,45640.0,4.6738,4.6831,4.6645,4.6738,45640.0
2015-09-18 15:30:00,5.03,5.03,4.98,4.99,619925.0,4.6738,4.6738,4.6273,4.6366,619925.0
2015-09-21 09:30:00,5.04,5.06,5.0,5.06,66535.0,4.6831,4.7017,4.6459,4.7017,66535.0
2015-09-21 10:00:00,5.06,5.08,5.05,5.06,55350.0,4.7017,4.7202,4.6924,4.7017,55350.0
2015-09-21 10:30:00,5.07,5.09,5.07,5.07,26645.0,4.7109,4.7295,4.7109,4.7109,26645.0
2015-09-21 11:00:00,5.08,5.08,5.07,5.08,44995.0,4.7202,4.7202,4.7109,4.7202,44995.0
2015-09-21 11:30:00,5.08,5.08,5.06,5.07,79575.0,4.7202,4.7202,4.7017,4.7109,79575.0
2015-09-21 12:00:00,5.07,5.07,5.05,5.07,80200.0,4.7109,4.7109,4.6924,4.7109,80200.0
2015-09-21 12:30:00,5.07,5.07,5.04,5.06,63860.0,4.7109,4.7109,4.6831,4.7017,63860.0
2015-09-21 13:00:00,5.06,5.08,5.06,5.07,38980.0,4.7017,4.7202,4.7017,4.7109,38980.0
2015-09-21 13:30:00,5.07,5.08,5.07,5.07,27240.0,4.7109,4.7202,4.7109,4.7109,27240.0
2015-09-21 14:00:00,5.07,5.07,5.06,5.07,81660.0,4.7109,4.7109,4.7017,4.7109,81660.0
2015-09-21 14:30:00,5.07,5.08,5.06,5.07,55480.0,4.7109,4.7202,4.7017,4.7109,55480.0
2015-09-21 15:00:00,5.07,5.07,5.06,5.07,81060.0,4.7109,4.7109,4.7017,4.7109,81060.0
2015-09-21 15:30:00,5.07,5.08,5.06,5.08,221725.0,4.7109,4.7202,4.7017,4.7202,221725.0
2015-09-22 09:30:00,5.02,5.03,5.01,5.03,37580.0,4.6645,4.6738,4.6552,4.6738,37580.0
2015-09-22 10:00:00,5.03,5.04,5.02,5.02,40705.0,4.6738,4.6831,4.6645,4.6645,40705.0
2015-09-22 10:30:00,5.02,5.03,4.99,5.0,19000.0,4.6645,4.6738,4.6366,4.6459,19000.0
2015-09-22 11:00:00,5.01,5.01,4.99,4.99,23200.0,4.6552,4.6552,4.6366,4.6366,23200.0
2015-09-22 11:30:00,4.99,5.0,4.99,4.99,14000.0,4.6366,4.6459,4.6366,4.6366,14000.0
2015-09-22 12:00:00,4.99,4.99,4.99,4.99,52960.0,4.6366,4.6366,4.6366,4.6366,52960.0
2015-09-22 12:30:00,4.99,4.99,4.98,4.98,29500.0,4.6366,4.6366,4.6273,4.6273,29500.0
2015-09-22 13:00:00,4.99,4.99,4.98,4.98,35750.0,4.6366,4.6366,4.6273,4.6273,35750.0
2015-09-22 13:30:00,4.98,4.99,4.98,4.99,35860.0,4.6273,4.6366,4.6273,4.6366,35860.0
2015-09-22 14:00:00,4.99,4.99,4.99,4.99,36505.0,4.6366,4.6366,4.6366,4.6366,36505.0
2015-09-22 14:30:00,4.99,4.99,4.98,4.98,51970.0,4.6366,4.6366,4.6273,4.6273,51970.0
2015-09-22 15:00:00,4.98,4.99,4.97,4.99,57185.0,4.6273,4.6366,4.618,4.6366,57185.0
2015-09-22 15:30:00,4.99,5.0,4.98,4.99,175540.0,4.6366,4.6459,4.6273,4.6366,175540.0
2015-09-23 09:30:00,5.0,5.0,4.97,4.99,58305.0,4.6459,4.6459,4.618,4.6366,58305.0
2015-09-23 10:00:00,5.0,5.0,4.98,4.99,23750.0,4.6459,4.6459,4.6273,4.6366,23750.0
2015-09-23 10:30:00,4.99,5.0,4.98,4.98,29100.0,4.6366,4.6459,4.6273,4.6273,29100.0
2015-09-23 11:00:00,4.98,4.98,4.96,4.96,35610.0,4.6273,4.6273,4.6087,4.6087,35610.0
2015-09-23 11:30:00,4.95,4.95,4.93,4.93,23085.0,4.5994,4.5994,4.5809,4.5809,23085.0
2015-09-23 12:00:00,4.93,4.94,4.93,4.94,24750.0,4.5809,4.5902,4.5809,4.5902,24750.0
2015-09-23 12:30:00,4.94,4.94,4.93,4.94,42075.0,4.5902,4.5902,4.5809,4.5902,42075.0
2015-09-23 13:00:00,4.94,4.95,4.94,4.94,24535.0,4.5902,4.5994,4.5902,4.5902,24535.0
2015-09-23 13:30:00,4.94,4.95,4.94,4.95,23385.0,4.5902,4.5994,4.5902,4.5994,23385.0
2015-09-23 14:00:00,4.96,4.96,4.95,4.96,18035.0,4.6087,4.6087,4.5994,4.6087,18035.0
2015-09-23 14:30:00,4.96,4.96,4.94,4.94,21690.0,4.6087,4.6087,4.5902,4.5902,21690.0
2015-09-23 15:00:00,4.95,4.96,4.95,4.95,39085.0,4.5994,4.6087,4.5994,4.5994,39085.0
2015-09-23 15:30:00,4.95,4.96,4.94,4.95,127230.0,4.5994,4.6087,4.5902,4.5994,127230.0
2015-09-24 09:30:00,4.9,4.92,4.89,4.91,59240.0,4.553,4.5716,4.5437,4.5623,59240.0
2015-09-24 10:00:00,4.91,4.93,4.9,4.9,29865.0,4.5623,4.5809,4.553,4.553,29865.0
2015-09-24 10:30:00,4.91,4.92,4.9,4.91,37485.0,4.5623,4.5716,4.553,4.5623,37485.0
2015-09-24 11:00:00,4.91,4.91,4.88,4.9,33255.0,4.5623,4.5623,4.5344,4.553,33255.0
2015-09-24 11:30:00,4.9,4.92,4.9,4.92,28000.0,4.553,4.5716,4.553,4.5716,28000.0
2015-09-24 12:00:00,4.92,4.92,4.9,4.9,25315.0,4.5716,4.5716,4.553,4.553,25315.0
2015-09-24 12:30:00,4.9,4.92,4.9,4.91,40425.0,4.553,4.5716,4.553,4.5623,40425.0
2015-09-24 13:00:00,4.91,4.91,4.9,4.91,32255.0,4.5623,4.5623,4.553,4.5623,32255.0
2015-09-24 13:30:00,4.91,4.94,4.9,4.91,76000.0,4.5623,4.5902,4.553,4.5623,76000.0
2015-09-24 14:00:00,4.91,4.93,4.9,4.93,1404265.0,4.5623,4.5809,4.553,4.5809,1404265.0
2015-09-24 14:30:00,4.93,4.98,4.93,4.97,60415.0,4.5809,4.6273,4.5809,4.618,60415.0
2015-09-24 15:00:00,4.98,4.98,4.96,4.97,46705.0,4.6273,4.6273,4.6087,4.618,46705.0
2015-09-24 15:30:00,4.97,4.98,4.97,4.97,187660.0,4.618,4.6273,4.618,4.618,187660.0
2015-09-25 09:30:00,5.03,5.03,4.99,4.99,60805.0,4.6738,4.6738,4.6366,4.6366,60805.0
2015-09-25 10:00:00,5.0,5.0,4.97,4.98,17695.0,4.6459,4.6459,4.618,4.6273,17695.0
2015-09-25 10:30:00,4.98,4.99,4.98,4.99,13500.0,4.6273,4.6366,4.6273,4.6366,13500.0
2015-09-25 11:00:00,4.99,4.99,4.98,4.99,9500.0,4.6366,4.6366,4.6273,4.6366,9500.0
2015-09-25 11:30:00,4.99,5.0,4.97,5.0,53485.0,4.6366,4.6459,4.618,4.6459,53485.0
2015-09-25 12:00:00,5.0,5.01,5.0,5.0,23975.0,4.6459,4.6552,4.6459,4.6459,23975.0
2015-09-25 12:30:00,5.01,5.01,5.0,5.01,9990.0,4.6552,4.6552,4.6459,4.6552,9990.0
2015-09-25 13:00:00,5.01,5.02,5.01,5.01,11500.0,4.6552,4.6645,4.6552,4.6552,11500.0
2015-09-25 13:30:00,5.01,5.04,5.01,5.03,36690.0,4.6552,4.6831,4.6552,4.6738,36690.0
2015-09-25 14:00:00,5.03,5.04,5.02,5.02,27095.0,4.6738,4.6831,4.6645,4.6645,27095.0
2015-09-25 14:30:00,5.02,5.02,4.99,5.0,222485.0,4.6645,4.6645,4.6366,4.6459,222485.0
2015-09-25 15:00:00,4.99,4.99,4.97,4.98,52500.0,4.6366,4.6366,4.618,4.6273,52500.0
2015-09-25 15:30:00,4.98,5.0,4.98,4.99,335960.0,4.6273,4.6459,4.6273,4.6366,335960.0
2015-09-28 09:30:00,4.95,4.99,4.95,4.98,101095.0,4.5994,4.6366,4.5994,4.6273,101095.0
2015-09-28 10:00:00,4.99,5.02,4.98,5.01,122690.0,4.6366,4.6645,4.6273,4.6552,122690.0
2015-09-28 10:30:00,5.01,5.01,4.98,4.99,121525.0,4.6552,4.6552,4.6273,4.6366,121525.0
2015-09-28 11:00:00,4.99,5.0,4.98,4.98,74850.0,4.6366,4.6459,4.6273,4.6273,74850.0
2015-09-28 11:30:00,4.98,4.99,4.98,4.98,85435.0,4.6273,4.6366,4.6273,4.6273,85435.0
2015-09-28 12:00:00,4.98,5.0,4.97,4.99,87190.0,4.6273,4.6459,4.618,4.6366,87190.0
2015-09-28 12:30:00,4.99,4.99,4.94,4.96,127735.0,4.6366,4.6366,4.5902,4.6087,127735.0
2015-09-28 13:00:00,4.96,4.98,4.95,4.96,118415.0,4.6087,4.6273,4.5994,4.6087,118415.0
2015-09-28 13:30:00,4.96,4.97,4.94,4.94,99955.0,4.6087,4.618,4.5902,4.5902,99955.0
2015-09-28 14:00:00,4.94,4.94,4.91,4.93,77320.0,4.5902,4.5902,4.5623,4.5809,77320.0
2015-09-28 14:30:00,4.93,4.93,4.9,4.9,98935.0,4.5809,4.5809,4.553,4.553,98935.0
2015-09-28 15:00:00,4.91,4.92,4.9,4.92,125985.0,4.5623,4.5716,4.553,4.5716,125985.0
2015-09-28 15:30:00,4.92,4.95,4.91,4.91,630170.0,4.5716,4.5994,4.5623,4.5623,630170.0
2015-09-29 09:30:00,4.9,4.97,4.88,4.91,162600.0,4.553,4.618,4.5344,4.5623,162600.0
2015-09-29 10:00:00,4.91,4.92,4.88,4.89,98625.0,4.5623,4.5716,4.5344,4.5437,98625.0
2015-09-29 10:30:00,4.89,4.9,4.88,4.89,79140.0,4.5437,4.553,4.5344,4.5437,79140.0
2015-09-29 11:00:00,4.89,4.91,4.87,4.88,227675.0,4.5437,4.5623,4.5251,4.5344,227675.0
2015-09-29 11:30:00,4.88,4.9,4.87,4.89,140735.0,4.5344,4.553,4.5251,4.5437,140735.0
2015-09-29 12:00:00,4.89,4.89,4.87,4.88,147640.0,4.5437,4.5437,4.5251,4.5344,147640.0
2015-09-29 12:30:00,4.88,4.89,4.88,4.88,66495.0,4.5344,4.5437,4.5344,4.5344,66495.0
2015-09-29 13:00:00,4.88,4.88,4.87,4.87,72345.0,4.5344,4.5344,4.5251,4.5251,72345.0
2015-09-29 13:30:00,4.88,4.88,4.86,4.86,95895.0,4.5344,4.5344,4.5158,4.5158,95895.0
2015-09-29 14:00:00,4.86,4.86,4.84,4.86,132000.0,4.5158,4.5158,4.4972,4.5158,132000.0
2015-09-29 14:30:00,4.86,4.87,4.86,4.86,85560.0,4.5158,4.5251,4.5158,4.5158,85560.0
2015-09-29 15:00:00,4.86,4.86,4.82,4.82,321975.0,4.5158,4.5158,4.4787,4.4787,321975.0
2015-09-29 15:30:00,4.83,4.86,4.83,4.85,445940.0,4.4879,4.5158,4.4879,4.5065,445940.0
2015-09-30 09:30:00,4.89,4.9,4.83,4.84,96670.0,4.5437,4.553,4.4879,4.4972,96670.0
2015-09-30 10:00:00,4.84,4.87,4.84,4.87,36500.0,4.4972,4.5251,4.4972,4.5251,36500.0
2015-09-30 10:30:00,4.86,4.88,4.86,4.86,43750.0,4.5158,4.5344,4.5158,4.5158,43750.0
2015-09-30 11:00:00,4.86,4.87,4.84,4.87,41710.0,4.5158,4.5251,4.4972,4.5251,41710.0
2015-09-30 11:30:00,4.87,4.87,4.85,4.86,31160.0,4.5251,4.5251,4.5065,4.5158,31160.0
2015-09-30 12:00:00,4.86,4.87,4.85,4.86,27000.0,4.5158,4.5251,4.5065,4.5158,27000.0
2015-09-30 12:30:00,4.86,4.87,4.85,4.86,32930.0,4.5158,4.5251,4.5065,4.5158,32930.0
2015-09-30 13:00:00,4.86,4.87,4.84,4.85,111580.0,4.5158,4.5251,4.4972,4.5065,111580.0
2015-09-30 13:30:00,4.85,4.86,4.83,4.85,214775.0,4.5065,4.5158,4.4879,4.5065,214775.0
2015-09-30 14:00:00,4.85,4.86,4.83,4.86,116240.0,4.5065,4.5158,4.4879,4.5158,116240.0
2015-09-30 14:30:00,4.86,4.86,4.83,4.84,59510.0,4.5158,4.5158,4.4879,4.4972,59510.0
2015-09-30 15:00:00,4.84,4.86,4.84,4.86,140935.0,4.4972,4.5158,4.4972,4.5158,140935.0
2015-09-30 15:30:00,4.86,4.87,4.85,4.86,427950.0,4.5158,4.5251,4.5065,4.5158,427950.0
2015-10-01 09:30:00,4.89,4.89,4.85,4.86,90120.0,4.5437,4.5437,4.5065,4.5158,90120.0
2015-10-01 10:00:00,4.86,4.88,4.85,4.88,74995.0,4.5158,4.5344,4.5065,4.5344,74995.0
2015-10-01 10:30:00,4.88,4.89,4.87,4.88,76090.0,4.5344,4.5437,4.5251,4.5344,76090.0
2015-10-01 11:00:00,4.87,4.87,4.84,4.84,92000.0,4.5251,4.5251,4.4972,4.4972,92000.0
2015-10-01 11:30:00,4.85,4.85,4.78,4.81,160700.0,4.5065,4.5065,4.4415,4.4694,160700.0
2015-10-01 12:00:00,4.81,4.81,4.79,4.8,56625.0,4.4694,4.4694,4.4508,4.4601,56625.0
2015-10-01 12:30:00,4.81,4.83,4.81,4.82,38000.0,4.4694,4.4879,4.4694,4.4787,38000.0
2015-10-01 13:00:00,4.81,4.83,4.81,4.82,51315.0,4.4694,4.4879,4.4694,4.4787,51315.0
2015-10-01 13:30:00,4.83,4.85,4.82,4.85,34315.0,4.4879,4.5065,4.4787,4.5065,34315.0
2015-10-01 14:00:00,4.85,4.87,4.84,4.87,73235.0,4.5065,4.5251,4.4972,4.5251,73235.0
2015-10-01 14:30:00,4.87,4.89,4.87,4.88,51950.0,4.5251,4.5437,4.5251,4.5344,51950.0
2015-10-01 15:00:00,4.88,4.89,4.85,4.85,93080.0,4.5344,4.5437,4.5065,4.5065,93080.0
2015-10-01 15:30:00,4.85,4.86,4.84,4.86,216200.0,4.5065,4.5158,4.4972,4.5158,216200.0
2015-10-02 09:30:00,4.82,4.82,4.79,4.81,77000.0,4.4787,4.4787,4.4508,4.4694,77000.0
2015-10-02 10:00:00,4.81,4.81,4.78,4.78,67160.0,4.4694,4.4694,4.4415,4.4415,67160.0
2015-10-02 10:30:00,4.78,4.8,4.76,4.8,146425.0,4.4415,4.4601,4.4229,4.4601,146425.0
2015-10-02 11:00:00,4.8,4.81,4.77,4.79,69835.0,4.4601,4.4694,4.4322,4.4508,69835.0
2015-10-02 11:30:00,4.79,4.8,4.78,4.79,47500.0,4.4508,4.4601,4.4415,4.4508,47500.0
2015-10-02 12:00:00,4.79,4.82,4.79,4.81,42500.0,4.4508,4.4787,4.4508,4.4694,42500.0
2015-10-02 12:30:00,4.82,4.83,4.81,4.83,38500.0,4.4787,4.4879,4.4694,4.4879,38500.0
2015-10-02 13:00:00,4.83,4.85,4.83,4.84,64745.0,4.4879,4.5065,4.4879,4.4972,64745.0
2015-10-02 13:30:00,4.84,4.85,4.83,4.83,37050.0,4.4972,4.5065,4.4879,4.4879,37050.0
2015-10-02 14:00:00,4.83,4.85,4.82,4.85,40985.0,4.4879,4.5065,4.4787,4.5065,40985.0
2015-10-02 14:30:00,4.85,4.85,4.83,4.83,54500.0,4.5065,4.5065,4.4879,4.4879,54500.0
2015-10-02 15:00:00,4.83,4.86,4.83,4.85,91330.0,4.4879,4.5158,4.4879,4.5065,91330.0
2015-10-02 15:30:00,4.85,4.89,4.85,4.88,194310.0,4.5065,4.5437,4.5065,4.5344,194310.0
2015-10-05 09:30:00,4.94,5.03,4.91,5.02,126220.0,4.5902,4.6738,4.5623,4.6645,126220.0
2015-10-05 10:00:00,5.02,5.03,5.01,5.03,102825.0,4.6645,4.6738,4.6552,4.6738,102825.0
2015-10-05 10:30:00,5.04,5.06,5.04,5.05,46830.0,4.6831,4.7017,4.6831,4.6924,46830.0
2015-10-05 11:00:00,5.06,5.09,5.05,5.08,102510.0,4.7017,4.7295,4.6924,4.7202,102510.0
2015-10-05 11:30:00,5.09,5.09,5.08,5.08,71000.0,4.7295,4.7295,4.7202,4.7202,71000.0
2015-10-05 12:00:00,5.08,5.08,5.06,5.07,54585.0,4.7202,4.7202,4.7017,4.7109,54585.0
2015-10-05 12:30:00,5.07,5.08,5.07,5.07,33635.0,4.7109,4.7202,4.7109,4.7109,33635.0
2015-10-05 13:00:00,5.07,5.08,5.07,5.07,45500.0,4.7109,4.7202,4.7109,4.7109,45500.0
2015-10-05 13:30:00,5.07,5.07,5.06,5.06,64045.0,4.7109,4.7109,4.7017,4.7017,64045.0
2015-10-05 14:00:00,5.06,5.06,5.05,5.06,67955.0,4.7017,4.7017,4.6924,4.7017,67955.0
2015-10-05 14:30:00,5.06,5.09,5.06,5.09,84155.0,4.7017,4.7295,4.7017,4.7295,84155.0
2015-10-05 15:00:00,5.09,5.09,5.09,5.09,73875.0,4.7295,4.7295,4.7295,4.7295,73875.0
2015-10-05 15:30:00,5.09,5.12,5.09,5.11,293300.0,4.7295,4.7574,4.7295,4.7481,293300.0
2015-10-06 09:30:00,5.13,5.17,5.12,5.15,47095.0,4.7667,4.8039,4.7574,4.7853,47095.0
2015-10-06 10:00:00,5.14,5.16,5.12,5.12,52000.0,4.776,4.7946,4.7574,4.7574,52000.0
2015-10-06 10:30:00,5.12,5.15,5.12,5.15,41715.0,4.7574,4.7853,4.7574,4.7853,41715.0
2015-10-06 11:00:00,5.15,5.2,5.15,5.19,75835.0,4.7853,4.8317,4.7853,4.8224,75835.0
2015-10-06 11:30:00,5.19,5.19,5.15,5.16,72715.0,4.8224,4.8224,4.7853,4.7946,72715.0
2015-10-06 12:00:00,5.16,5.16,5.14,5.14,42500.0,4.7946,4.7946,4.776,4.776,42500.0
2015-10-06 12:30:00,5.14,5.14,5.12,5.13,29000.0,4.776,4.776,4.7574,4.7667,29000.0
2015-10-06 13:00:00,5.14,5.15,5.13,5.14,45505.0,4.776,4.7853,4.7667,4.776,45505.0
2015-10-06 13:30:00,5.14,5.14,5.12,5.13,50570.0,4.776,4.776,4.7574,4.7667,50570.0
2015-10-06 14:00:00,5.13,5.15,5.12,5.15,81225.0,4.7667,4.7853,4.7574,4.7853,81225.0
2015-10-06 14:30:00,5.16,5.16,5.14,5.15,42470.0,4.7946,4.7946,4.776,4.7853,42470.0
2015-10-06 15:00:00,5.15,5.15,5.14,5.15,74595.0,4.7853,4.7853,4.776,4.7853,74595.0
2015-10-06 15:30:00,5.14,5.15,5.12,5.13,231505.0,4.776,4.7853,4.7574,4.7667,231505.0
2015-10-07 09:30:00,5.14,5.19,5.13,5.19,109215.0,4.776,4.8224,4.7667,4.8224,109215.0
2015-10-07 10:00:00,5.19,5.21,5.19,5.2,107250.0,4.8224,4.841,4.8224,4.8317,107250.0
2015-10-07 10:30:00,5.2,5.21,5.19,5.19,57630.0,4.8317,4.841,4.8224,4.8224,57630.0
2015-10-07 11:00:00,5.19,5.19,5.16,5.16,64670.0,4.8224,4.8224,4.7946,4.7946,64670.0
2015-10-07 11:30:00,5.16,5.19,5.16,5.19,40255.0,4.7946,4.8224,4.7946,4.8224,40255.0
2015-10-07 12:00:00,5.19,5.2,5.18,5.19,51525.0,4.8224,4.8317,4.8132,4.8224,51525.0
2015-10-07 12:30:00,5.19,5.21,5.19,5.2,53620.0,4.8224,4.841,4.8224,4.8317,53620.0
2015-10-07 13:00:00,5.2,5.21,5.2,5.21,48025.0,4.8317,4.841,4.8317,4.841,48025.0
2015-10-07 13:30:00,5.21,5.23,5.21,5.22,63485.0,4.841,4.8596,4.841,4.8503,63485.0
2015-10-07 14:00:00,5.22,5.25,5.22,5.23,64035.0,4.8503,4.8782,4.8503,4.8596,64035.0
2015-10-07 14:30:00,5.23,5.24,5.21,5.21,108925.0,4.8596,4.8689,4.841,4.841,108925.0
2015-10-07 15:00:00,5.21,5.23,5.19,5.21,177420.0,4.841,4.8596,4.8224,4.841,177420.0
2015-10-07 15:30:00,5.21,5.23,5.2,5.23,276325.0,4.841,4.8596,4.8317,4.8596,276325.0
2015-10-08 09:30:00,5.23,5.27,5.21,5.27,51765.0,4.8596,4.8968,4.841,4.8968,51765.0
2015-10-08 10:00:00,5.27,5.3,5.27,5.3,84800.0,4.8968,4.9247,4.8968,4.9247,84800.0
2015-10-08 10:30:00,5.3,5.31,5.29,5.29,56695.0,4.9247,4.9339,4.9154,4.9154,56695.0
2015-10-08 11:00:00,5.28,5.3,5.27,5.3,54250.0,4.9061,4.9247,4.8968,4.9247,54250.0
2015-10-08 11:30:00,5.3,5.3,5.29,5.29,41910.0,4.9247,4.9247,4.9154,4.9154,41910.0
2015-10-08 12:00:00,5.29,5.32,5.29,5.3,32970.0,4.9154,4.9432,4.9154,4.9247,32970.0
2015-10-08 12:30:00,5.3,5.32,5.3,5.31,30930.0,4.9247,4.9432,4.9247,4.9339,30930.0
2015-10-08 13:00:00,5.31,5.32,5.31,5.31,29250.0,4.9339,4.9432,4.9339,4.9339,29250.0
2015-10-08 13:30:00,5.31,5.31,5.3,5.3,29500.0,4.9339,4.9339,4.9247,4.9247,29500.0
2015-10-08 14:00:00,5.31,5.34,5.3,5.33,70600.0,4.9339,4.9618,4.9247,4.9525,70600.0
2015-10-08 14:30:00,5.33,5.33,5.32,5.33,179655.0,4.9525,4.9525,4.9432,4.9525,179655.0
2015-10-08 15:00:00,5.33,5.33,5.32,5.32,214550.0,4.9525,4.9525,4.9432,4.9432,214550.0
2015-10-08 15:30:00,5.32,5.34,5.31,5.34,262805.0,4.9432,4.9618,4.9339,4.9618,262805.0
2015-10-09 09:30:00,5.33,5.34,5.32,5.34,116460.0,4.9525,4.9618,4.9432,4.9618,116460.0
2015-10-09 10:00:00,5.34,5.34,5.3,5.33,52525.0,4.9618,4.9618,4.9247,4.9525,52525.0
2015-10-09 10:30:00,5.34,5.35,5.33,5.34,46065.0,4.9618,4.9711,4.9525,4.9618,46065.0
2015-10-09 11:00:00,5.34,5.35,5.33,5.33,88090.0,4.9618,4.9711,4.9525,4.9525,88090.0
2015-10-09 11:30:00,5.33,5.34,5.31,5.33,75675.0,4.9525,4.9618,4.9339,4.9525,75675.0
2015-10-09 12:00:00,5.33,5.34,5.31,5.31,48155.0,4.9525,4.9618,4.9339,4.9339,48155.0
2015-10-09 12:30:00,5.32,5.32,5.3,5.32,38090.0,4.9432,4.9432,4.9247,4.9432,38090.0
2015-10-09 13:00:00,5.32,5.32,5.3,5.31,47000.0,4.9432,4.9432,4.9247,4.9339,47000.0
2015-10-09 13:30:00,5.3,5.32,5.3,5.31,112985.0,4.9247,4.9432,4.9247,4.9339,112985.0
2015-10-09 14:00:00,5.31,5.32,5.31,5.31,100000.0,4.9339,4.9432,4.9339,4.9339,100000.0
2015-10-09 14:30:00,5.31,5.31,5.31,5.31,104720.0,4.9339,4.9339,4.9339,4.9339,104720.0
2015-10-09 15:00:00,5.31,5.31,5.29,5.29,142750.0,4.9339,4.9339,4.9154,4.9154,142750.0
2015-10-09 15:30:00,5.3,5.31,5.3,5.31,703245.0,4.9247,4.9339,4.9247,4.9339,703245.0
2015-10-12 09:30:00,5.32,5.35,5.3,5.34,52940.0,4.9432,4.9711,4.9247,4.9618,52940.0
2015-10-12 10:00:00,5.34,5.37,5.34,5.36,82340.0,4.9618,4.9897,4.9618,4.9804,82340.0
2015-10-12 10:30:00,5.36,5.39,5.36,5.38,63685.0,4.9804,5.0083,4.9804,4.999,63685.0
2015-10-12 11:00:00,5.38,5.4,5.38,5.39,88335.0,4.999,5.0176,4.999,5.0083,88335.0
2015-10-12 11:30:00,5.4,5.4,5.38,5.4,188115.0,5.0176,5.0176,4.999,5.0176,188115.0
2015-10-12 12:00:00,5.4,5.4,5.39,5.4,30495.0,5.0176,5.0176,5.0083,5.0176,30495.0
2015-10-12 12:30:00,5.4,5.4,5.39,5.4,94250.0,5.0176,5.0176,5.0083,5.0176,94250.0
2015-10-12 13:00:00,5.4,5.4,5.38,5.39,39930.0,5.0176,5.0176,4.999,5.0083,39930.0
2015-10-12 13:30:00,5.4,5.4,5.39,5.4,106380.0,5.0176,5.0176,5.0083,5.0176,106380.0
2015-10-12 14:00:00,5.4,5.41,5.4,5.4,153855.0,5.0176,5.0269,5.0176,5.0176,153855.0
2015-10-12 14:30:00,5.4,5.41,5.39,5.39,112070.0,5.0176,5.0269,5.0083,5.0083,112070.0
2015-10-12 15:00:00,5.39,5.41,5.39,5.4,407335.0,5.0083,5.0269,5.0083,5.0176,407335.0
2015-10-12 15:30:00,5.4,5.46,5.4,5.45,528240.0,5.0176,5.0733,5.0176,5.064,528240.0
2015-10-13 09:30:00,5.43,5.46,5.39,5.46,66500.0,5.0455,5.0733,5.0083,5.0733,66500.0
2015-10-13 10:00:00,5.46,5.49,5.44,5.45,121595.0,5.0733,5.1012,5.0547,5.064,121595.0
2015-10-13 10:30:00,5.45,5.5,5.45,5.49,52915.0,5.064,5.1105,5.064,5.1012,52915.0
2015-10-13 11:00:00,5.49,5.51,5.49,5.51,95415.0,5.1012,5.1198,5.1012,5.1198,95415.0
2015-10-13 11:30:00,5.51,5.51,5.49,5.49,86805.0,5.1198,5.1198,5.1012,5.1012,86805.0
2015-10-13 12:00:00,5.49,5.49,5.45,5.45,335900.0,5.1012,5.1012,5.064,5.064,335900.0
2015-10-13 12:30:00,5.45,5.45,5.42,5.43,39600.0,5.064,5.064,5.0362,5.0455,39600.0
2015-10-13 13:00:00,5.42,5.43,5.42,5.43,31225.0,5.0362,5.0455,5.0362,5.0455,31225.0
2015-10-13 13:30:00,5.44,5.45,5.43,5.43,97225.0,5.0547,5.064,5.0455,5.0455,97225.0
2015-10-13 14:00:00,5.44,5.45,5.43,5.44,226250.0,5.0547,5.064,5.0455,5.0547,226250.0
2015-10-13 14:30:00,5.44,5.44,5.4,5.4,113830.0,5.0547,5.0547,5.0176,5.0176,113830.0
2015-10-13 15:00:00,5.4,5.4,5.37,5.37,105440.0,5.0176,5.0176,4.9897,4.9897,105440.0
2015-10-13 15:30:00,5.37,5.38,5.35,5.37,309610.0,4.9897,4.999,4.9711,4.9897,309610.0
2015-10-14 09:30:00,5.35,5.37,5.32,5.36,102235.0,4.9711,4.9897,4.9432,4.9804,102235.0
2015-10-14 10:00:00,5.36,5.36,5.34,5.36,87950.0,4.9804,4.9804,4.9618,4.9804,87950.0
2015-10-14 10:30:00,5.36,5.36,5.34,5.34,67125.0,4.9804,4.9804,4.9618,4.9618,67125.0
2015-10-14 11:00:00,5.34,5.35,5.33,5.35,55730.0,4.9618,4.9711,4.9525,4.9711,55730.0
2015-10-14 11:30:00,5.35,5.35,5.33,5.35,60980.0,4.9711,4.9711,4.9525,4.9711,60980.0
2015-10-14 12:00:00,5.35,5.35,5.32,5.35,153650.0,4.9711,4.9711,4.9432,4.9711,153650.0
2015-10-14 12:30:00,5.35,5.37,5.34,5.35,85200.0,4.9711,4.9897,4.9618,4.9711,85200.0
2015-10-14 13:00:00,5.35,5.36,5.35,5.35,40375.0,4.9711,4.9804,4.9711,4.9711,40375.0
2015-10-14 13:30:00,5.35,5.36,5.34,5.34,21500.0,4.9711,4.9804,4.9618,4.9618,21500.0
2015-10-14 14:00:00,5.34,5.35,5.32,5.32,43590.0,4.9618,4.9711,4.9432,4.9432,43590.0
2015-10-14 14:30:00,5.32,5.32,5.29,5.3,37785.0,4.9432,4.9432,4.9154,4.9247,37785.0
2015-10-14 15:00:00,5.31,5.31,5.3,5.3,76185.0,4.9339,4.9339,4.9247,4.9247,76185.0
2015-10-14 15:30:00,5.3,5.32,5.29,5.29,285350.0,4.9247,4.9432,4.9154,4.9154,285350.0
2015-10-15 09:30:00,5.33,5.33,5.29,5.29,47080.0,4.9525,4.9525,4.9154,4.9154,47080.0
2015-10-15 10:00:00,5.31,5.32,5.3,5.3,31000.0,4.9339,4.9432,4.9247,4.9247,31000.0
2015-10-15 10:30:00,5.3,5.31,5.3,5.3,73175.0,4.9247,4.9339,4.9247,4.9247,73175.0
2015-10-15 11:00:00,5.3,5.3,5.29,5.29,34500.0,4.9247,4.9247,4.9154,4.9154,34500.0
2015-10-15 11:30:00,5.3,5.3,5.27,5.27,44000.0,4.9247,4.9247,4.8968,4.8968,44000.0
2015-10-15 12:00:00,5.27,5.29,5.27,5.29,31005.0,4.8968,4.9154,4.8968,4.9154,31005.0
2015-10-15 12:30:00,5.29,5.29,5.27,5.28,41995.0,4.9154,4.9154,4.8968,4.9061,41995.0
2015-10-15 13:00:00,5.28,5.29,5.28,5.29,41500.0,4.9061,4.9154,4.9061,4.9154,41500.0
2015-10-15 13:30:00,5.28,5.28,5.28,5.28,76815.0,4.9061,4.9061,4.9061,4.9061,76815.0
2015-10-15 14:00:00,5.29,5.33,5.28,5.32,63920.0,4.9154,4.9525,4.9061,4.9432,63920.0
2015-10-15 14:30:00,5.32,5.34,5.32,5.32,130220.0,4.9432,4.9618,4.9432,4.9432,130220.0
2015-10-15 15:00:00,5.32,5.35,5.32,5.34,90910.0,4.9432,4.9711,4.9432,4.9618,90910.0
2015-10-15 15:30:00,5.34,5.34,5.32,5.33,289750.0,4.9618,4.9618,4.9432,4.9525,289750.0
2015-10-16 09:30:00,5.34,5.34,5.3,5.32,106825.0,4.9618,4.9618,4.9247,4.9432,106825.0
2015-10-16 10:00:00,5.33,5.33,5.29,5.29,27000.0,4.9525,4.9525,4.9154,4.9154,27000.0
2015-10-16 10:30:00,5.29,5.3,5.28,5.29,161990.0,4.9154,4.9247,4.9061,4.9154,161990.0
2015-10-16 11:00:00,5.29,5.29,5.28,5.29,16500.0,4.9154,4.9154,4.9061,4.9154,16500.0
2015-10-16 11:30:00,5.29,5.3,5.29,5.3,78180.0,4.9154,4.9247,4.9154,4.9247,78180.0
2015-10-16 12:00:00,5.3,5.3,5.28,5.29,117260.0,4.9247,4.9247,4.9061,4.9154,117260.0
2015-10-16 12:30:00,5.29,5.3,5.29,5.29,97815.0,4.9154,4.9247,4.9154,4.9154,97815.0
2015-10-16 13:00:00,5.29,5.3,5.28,5.28,61700.0,4.9154,4.9247,4.9061,4.9061,61700.0
2015-10-16 13:30:00,5.28,5.29,5.27,5.28,72590.0,4.9061,4.9154,4.8968,4.9061,72590.0
2015-10-16 14:00:00,5.28,5.29,5.27,5.28,32780.0,4.9061,4.9154,4.8968,4.9061,32780.0
2015-10-16 14:30:00,5.28,5.29,5.28,5.29,60465.0,4.9061,4.9154,4.9061,4.9154,60465.0
2015-10-16 15:00:00,5.29,5.3,5.29,5.29,101860.0,4.9154,4.9247,4.9154,4.9154,101860.0
2015-10-16 15:30:00,5.29,5.3,5.28,5.28,217280.0,4.9154,4.9247,4.9061,4.9061,217280.0
2015-10-19 09:30:00,5.23,5.27,5.23,5.27,43060.0,4.8596,4.8968,4.8596,4.8968,43060.0
2015-10-19 10:00:00,5.27,5.29,5.27,5.28,41970.0,4.8968,4.9154,4.8968,4.9061,41970.0
2015-10-19 10:30:00,5.28,5.29,5.27,5.27,22210.0,4.9061,4.9154,4.8968,4.8968,22210.0
2015-10-19 11:00:00,5.27,5.27,5.26,5.26,10260.0,4.8968,4.8968,4.8875,4.8875,10260.0
2015-10-19 11:30:00,5.27,5.28,5.26,5.28,26500.0,4.8968,4.9061,4.8875,4.9061,26500.0
2015-10-19 12:00:00,5.27,5.28,5.27,5.28,30000.0,4.8968,4.9061,4.8968,4.9061,30000.0
2015-10-19 12:30:00,5.27,5.28,5.27,5.28,25500.0,4.8968,4.9061,4.8968,4.9061,25500.0
2015-10-19 13:00:00,5.28,5.28,5.26,5.26,25000.0,4.9061,4.9061,4.8875,4.8875,25000.0
2015-10-19 13:30:00,5.26,5.27,5.26,5.27,24250.0,4.8875,4.8968,4.8875,4.8968,24250.0
2015-10-19 14:00:00,5.27,5.28,5.27,5.28,29375.0,4.8968,4.9061,4.8968,4.9061,29375.0
2015-10-19 14:30:00,5.28,5.3,5.28,5.29,66720.0,4.9061,4.9247,4.9061,4.9154,66720.0
2015-10-19 15:00:00,5.29,5.29,5.28,5.29,26975.0,4.9154,4.9154,4.9061,4.9154,26975.0
2015-10-19 15:30:00,5.29,5.3,5.28,5.28,127150.0,4.9154,4.9247,4.9061,4.9061,127150.0
2015-10-20 09:30:00,5.3,5.32,5.28,5.32,45245.0,4.9247,4.9432,4.9061,4.9432,45245.0
2015-10-20 10:00:00,5.32,5.33,5.31,5.31,51460.0,4.9432,4.9525,4.9339,4.9339,51460.0
2015-10-20 10:30:00,5.31,5.32,5.3,5.31,112935.0,4.9339,4.9432,4.9247,4.9339,112935.0
2015-10-20 11:00:00,5.31,5.32,5.3,5.31,76150.0,4.9339,4.9432,4.9247,4.9339,76150.0
2015-10-20 11:30:00,5.31,5.32,5.3,5.31,44500.0,4.9339,4.9432,4.9247,4.9339,44500.0
2015-10-20 12:00:00,5.31,5.32,5.3,5.3,32950.0,4.9339,4.9432,4.9247,4.9247,32950.0
2015-10-20 12:30:00,5.3,5.3,5.29,5.3,50565.0,4.9247,4.9247,4.9154,4.9247,50565.0
2015-10-20 13:00:00,5.3,5.31,5.3,5.3,23835.0,4.9247,4.9339,4.9247,4.9247,23835.0
2015-10-20 13:30:00,5.3,5.3,5.3,5.3,15295.0,4.9247,4.9247,4.9247,4.9247,15295.0
2015-10-20 14:00:00,5.3,5.32,5.3,5.31,91600.0,4.9247,4.9432,4.9247,4.9339,91600.0
2015-10-20 14:30:00,5.31,5.32,5.31,5.32,14000.0,4.9339,4.9432,4.9339,4.9432,14000.0
2015-10-20 15:00:00,5.32,5.33,5.31,5.33,46025.0,4.9432,4.9525,4.9339,4.9525,46025.0
2015-10-20 15:30:00,5.33,5.33,5.32,5.32,148005.0,4.9525,4.9525,4.9432,4.9432,148005.0
2015-10-21 09:30:00,5.33,5.37,5.33,5.33,43370.0,4.9525,4.9897,4.9525,4.9525,43370.0
2015-10-21 10:00:00,5.32,5.33,5.3,5.32,60425.0,4.9432,4.9525,4.9247,4.9432,60425.0
2015-10-21 10:30:00,5.32,5.32,5.31,5.32,41070.0,4.9432,4.9432,4.9339,4.9432,41070.0
2015-10-21 11:00:00,5.32,5.33,5.32,5.32,47955.0,4.9432,4.9525,4.9432,4.9432,47955.0
2015-10-21 11:30:00,5.32,5.35,5.32,5.35,54425.0,4.9432,4.9711,4.9432,4.9711,54425.0
2015-10-21 12:00:00,5.35,5.38,5.35,5.38,283000.0,4.9711,4.999,4.9711,4.999,283000.0
2015-10-21 12:30:00,5.38,5.39,5.38,5.38,60500.0,4.999,5.0083,4.999,4.999,60500.0
2015-10-21 13:00:00,5.37,5.37,5.34,5.34,28500.0,4.9897,4.9897,4.9618,4.9618,28500.0
2015-10-21 13:30:00,5.33,5.37,5.32,5.34,100525.0,4.9525,4.9897,4.9432,4.9618,100525.0
2015-10-21 14:00:00,5.34,5.34,5.32,5.33,67095.0,4.9618,4.9618,4.9432,4.9525,67095.0
2015-10-21 14:30:00,5.33,5.34,5.32,5.32,52885.0,4.9525,4.9618,4.9432,4.9432,52885.0
2015-10-21 15:00:00,5.32,5.33,5.29,5.3,80655.0,4.9432,4.9525,4.9154,4.9247,80655.0
2015-10-21 15:30:00,5.29,5.29,5.27,5.27,272425.0,4.9154,4.9154,4.8968,4.8968,272425.0
2015-10-22 09:30:00,5.28,5.34,5.28,5.33,91960.0,4.9061,4.9618,4.9061,4.9525,91960.0
2015-10-22 10:00:00,5.33,5.33,5.31,5.32,66920.0,4.9525,4.9525,4.9339,4.9432,66920.0
2015-10-22 10:30:00,5.32,5.37,5.31,5.37,65850.0,4.9432,4.9897,4.9339,4.9897,65850.0
2015-10-22 11:00:00,5.37,5.37,5.35,5.35,40000.0,4.9897,4.9897,4.9711,4.9711,40000.0
2015-10-22 11:30:00,5.35,5.38,5.35,5.37,32685.0,4.9711,4.999,4.9711,4.9897,32685.0
2015-10-22 12:00:00,5.37,5.38,5.36,5.37,27775.0,4.9897,4.999,4.9804,4.9897,27775.0
2015-10-22 12:30:00,5.37,5.38,5.35,5.36,49015.0,4.9897,4.999,4.9711,4.9804,49015.0
2015-10-22 13:00:00,5.36,5.36,5.33,5.33,64500.0,4.9804,4.9804,4.9525,4.9525,64500.0
2015-10-22 13:30:00,5.33,5.33,5.32,5.32,38860.0,4.9525,4.9525,4.9432,4.9432,38860.0
2015-10-22 14:00:00,5.32,5.33,5.29,5.32,83185.0,4.9432,4.9525,4.9154,4.9432,83185.0
2015-10-22 14:30:00,5.32,5.34,5.32,5.34,37450.0,4.9432,4.9618,4.9432,4.9618,37450.0
2015-10-22 15:00:00,5.34,5.34,5.33,5.34,44015.0,4.9618,4.9618,4.9525,4.9618,44015.0
2015-10-22 15:30:00,5.35,5.35,5.33,5.33,361950.0,4.9711,4.9711,4.9525,4.9525,361950.0
2015-10-23 09:30:00,5.37,5.4,5.3,5.38,74075.0,4.9897,5.0176,4.9247,4.999,74075.0
2015-10-23 10:00:00,5.38,5.39,5.36,5.36,51000.0,4.999,5.0083,4.9804,4.9804,51000.0
2015-10-23 10:30:00,5.37,5.39,5.35,5.37,37000.0,4.9897,5.0083,4.9711,4.9897,37000.0
2015-10-23 11:00:00,5.37,5.39,5.35,5.35,28500.0,4.9897,5.0083,4.9711,4.9711,28500.0
2015-10-23 11:30:00,5.35,5.35,5.32,5.32,20000.0,4.9711,4.9711,4.9432,4.9432,20000.0
2015-10-23 12:00:00,5.32,5.34,5.32,5.33,35010.0,4.9432,4.9618,4.9432,4.9525,35010.0
2015-10-23 12:30:00,5.33,5.33,5.32,5.33,43500.0,4.9525,4.9525,4.9432,4.9525,43500.0
2015-10-23 13:00:00,5.33,5.33,5.32,5.33,13005.0,4.9525,4.9525,4.9432,4.9525,13005.0
2015-10-23 13:30:00,5.33,5.33,5.32,5.32,43975.0,4.9525,4.9525,4.9432,4.9432,43975.0
2015-10-23 14:00:00,5.32,5.34,5.32,5.34,46835.0,4.9432,4.9618,4.9432,4.9618,46835.0
2015-10-23 14:30:00,5.34,5.38,5.34,5.37,57735.0,4.9618,4.999,4.9618,4.9897,57735.0
2015-10-23 15:00:00,5.37,5.38,5.35,5.36,54205.0,4.9897,4.999,4.9711,4.9804,54205.0
2015-10-23 15:30:00,5.36,5.37,5.35,5.36,191490.0,4.9804,4.9897,4.9711,4.9804,191490.0
2015-10-26 09:30:00,5.36,5.4,5.33,5.33,41790.0,4.9804,5.0176,4.9525,4.9525,41790.0
2015-10-26 10:00:00,5.34,5.35,5.33,5.35,41000.0,4.9618,4.9711,4.9525,4.9711,41000.0
2015-10-26 10:30:00,5.35,5.36,5.33,5.35,43050.0,4.9711,4.9804,4.9525,4.9711,43050.0
2015-10-26 11:00:00,5.35,5.35,5.33,5.35,61800.0,4.9711,4.9711,4.9525,4.9711,61800.0
2015-10-26 11:30:00,5.34,5.35,5.34,5.34,33635.0,4.9618,4.9711,4.9618,4.9618,33635.0
2015-10-26 12:00:00,5.34,5.35,5.34,5.35,37000.0,4.9618,4.9711,4.9618,4.9711,37000.0
2015-10-26 12:30:00,5.34,5.36,5.34,5.35,33580.0,4.9618,4.9804,4.9618,4.9711,33580.0
2015-10-26 13:00:00,5.35,5.35,5.34,5.34,28000.0,4.9711,4.9711,4.9618,4.9618,28000.0
2015-10-26 13:30:00,5.34,5.34,5.32,5.33,32930.0,4.9618,4.9618,4.9432,4.9525,32930.0
2015-10-26 14:00:00,5.33,5.33,5.31,5.31,40875.0,4.9525,4.9525,4.9339,4.9339,40875.0
2015-10-26 14:30:00,5.31,5.33,5.31,5.33,49205.0,4.9339,4.9525,4.9339,4.9525,49205.0
2015-10-26 15:00:00,5.33,5.35,5.33,5.35,58500.0,4.9525,4.9711,4.9525,4.9711,58500.0
2015-10-26 15:30:00,5.35,5.35,5.33,5.34,155555.0,4.9711,4.9711,4.9525,4.9618,155555.0
2015-10-27 09:30:00,5.32,5.37,5.31,5.36,210520.0,4.9432,4.9897,4.9339,4.9804,210520.0
2015-10-27 10:00:00,5.36,5.4,5.35,5.35,204190.0,4.9804,5.0176,4.9711,4.9711,204190.0
2015-10-27 10:30:00,5.36,5.38,5.34,5.37,171210.0,4.9804,4.999,4.9618,4.9897,171210.0
2015-10-27 11:00:00,5.38,5.39,5.37,5.38,70195.0,4.999,5.0083,4.9897,4.999,70195.0
2015-10-27 11:30:00,5.38,5.38,5.34,5.34,56730.0,4.999,4.999,4.9618,4.9618,56730.0
2015-10-27 12:00:00,5.35,5.36,5.33,5.35,199395.0,4.9711,4.9804,4.9525,4.9711,199395.0
2015-10-27 12:30:00,5.35,5.35,5.32,5.32,68500.0,4.9711,4.9711,4.9432,4.9432,68500.0
2015-10-27 13:00:00,5.32,5.33,5.3,5.33,60005.0,4.9432,4.9525,4.9247,4.9525,60005.0
2015-10-27 13:30:00,5.33,5.34,5.32,5.33,66945.0,4.9525,4.9618,4.9432,4.9525,66945.0
2015-10-27 14:00:00,5.33,5.33,5.31,5.31,43125.0,4.9525,4.9525,4.9339,4.9339,43125.0
2015-10-27 14:30:00,5.31,5.32,5.3,5.31,202050.0,4.9339,4.9432,4.9247,4.9339,202050.0
2015-10-27 15:00:00,5.31,5.32,5.3,5.3,101570.0,4.9339,4.9432,4.9247,4.9247,101570.0
2015-10-27 15:30:00,5.31,5.31,5.29,5.3,429305.0,4.9339,4.9339,4.9154,4.9247,429305.0
2015-10-28 09:30:00,5.34,5.36,5.32,5.33,160830.0,4.9618,4.9804,4.9432,4.9525,160830.0
2015-10-28 10:00:00,5.33,5.33,5.32,5.32,154855.0,4.9525,4.9525,4.9432,4.9432,154855.0
2015-10-28 10:30:00,5.32,5.33,5.31,5.32,181630.0,4.9432,4.9525,4.9339,4.9432,181630.0
2015-10-28 11:00:00,5.32,5.35,5.32,5.34,103970.0,4.9432,4.9711,4.9432,4.9618,103970.0
2015-10-28 11:30:00,5.33,5.34,5.32,5.33,69000.0,4.9525,4.9618,4.9432,4.9525,69000.0
2015-10-28 12:00:00,5.33,5.34,5.32,5.34,73950.0,4.9525,4.9618,4.9432,4.9618,73950.0
2015-10-28 12:30:00,5.33,5.33,5.32,5.33,67105.0,4.9525,4.9525,4.9432,4.9525,67105.0
2015-10-28 13:00:00,5.32,5.34,5.32,5.32,52395.0,4.9432,4.9618,4.9432,4.9432,52395.0
2015-10-28 13:30:00,5.32,5.33,5.32,5.33,102820.0,4.9432,4.9525,4.9432,4.9525,102820.0
2015-10-28 14:00:00,5.32,5.32,5.25,5.28,102170.0,4.9432,4.9432,4.8782,4.9061,102170.0
2015-10-28 14:30:00,5.28,5.33,5.27,5.32,146000.0,4.9061,4.9525,4.8968,4.9432,146000.0
2015-10-28 15:00:00,5.32,5.32,5.31,5.31,257620.0,4.9432,4.9432,4.9339,4.9339,257620.0
2015-10-28 15:30:00,5.31,5.37,5.31,5.33,617305.0,4.9339,4.9897,4.9339,4.9525,617305.0
2015-10-29 09:30:00,5.33,5.36,5.31,5.34,68895.0,4.9525,4.9804,4.9339,4.9618,68895.0
2015-10-29 10:00:00,5.34,5.4,5.34,5.37,76815.0,4.9618,5.0176,4.9618,4.9897,76815.0
2015-10-29 10:30:00,5.36,5.39,5.35,5.37,53150.0,4.9804,5.0083,4.9711,4.9897,53150.0
2015-10-29 11:00:00,5.37,5.38,5.36,5.38,50285.0,4.9897,4.999,4.9804,4.999,50285.0
2015-10-29 11:30:00,5.38,5.38,5.37,5.37,87010.0,4.999,4.999,4.9897,4.9897,87010.0
2015-10-29 12:00:00,5.37,5.38,5.37,5.38,66570.0,4.9897,4.999,4.9897,4.999,66570.0
2015-10-29 12:30:00,5.38,5.38,5.36,5.36,60235.0,4.999,4.999,4.9804,4.9804,60235.0
2015-10-29 13:00:00,5.36,5.37,5.35,5.37,29000.0,4.9804,4.9897,4.9711,4.9897,29000.0
2015-10-29 13:30:00,5.37,5.37,5.36,5.36,88145.0,4.9897,4.9897,4.9804,4.9804,88145.0
2015-10-29 14:00:00,5.36,5.36,5.36,5.36,62625.0,4.9804,4.9804,4.9804,4.9804,62625.0
2015-10-29 14:30:00,5.36,5.36,5.35,5.35,45260.0,4.9804,4.9804,4.9711,4.9711,45260.0
2015-10-29 15:00:00,5.35,5.36,5.33,5.36,164650.0,4.9711,4.9804,4.9525,4.9804,164650.0
2015-10-29 15:30:00,5.36,5.36,5.34,5.34,461640.0,4.9804,4.9804,4.9618,4.9618,461640.0
2015-10-30 09:30:00,5.34,5.38,5.32,5.37,66495.0,4.9618,4.999,4.9432,4.9897,66495.0
2015-10-30 10:00:00,5.38,5.43,5.38,5.42,130565.0,4.999,5.0455,4.999,5.0362,130565.0
2015-10-30 10:30:00,5.42,5.43,5.41,5.42,77920.0,5.0362,5.0455,5.0269,5.0362,77920.0
2015-10-30 11:00:00,5.42,5.43,5.41,5.42,65560.0,5.0362,5.0455,5.0269,5.0362,65560.0
2015-10-30 11:30:00,5.42,5.43,5.4,5.4,113665.0,5.0362,5.0455,5.0176,5.0176,113665.0
2015-10-30 12:00:00,5.4,5.41,5.4,5.41,40940.0,5.0176,5.0269,5.0176,5.0269,40940.0
2015-10-30 12:30:00,5.41,5.42,5.4,5.41,97500.0,5.0269,5.0362,5.0176,5.0269,97500.0
2015-10-30 13:00:00,5.41,5.41,5.4,5.4,63755.0,5.0269,5.0269,5.0176,5.0176,63755.0
2015-10-30 13:30:00,5.4,5.42,5.4,5.41,44420.0,5.0176,5.0362,5.0176,5.0269,44420.0
2015-10-30 14:00:00,5.41,5.42,5.39,5.4,56520.0,5.0269,5.0362,5.0083,5.0176,56520.0
2015-10-30 14:30:00,5.4,5.4,5.37,5.37,71720.0,5.0176,5.0176,4.9897,4.9897,71720.0
2015-10-30 15:00:00,5.37,5.38,5.35,5.37,99360.0,4.9897,4.999,4.9711,4.9897,99360.0
2015-10-30 15:30:00,5.37,5.39,5.37,5.38,344050.0,4.9897,5.0083,4.9897,4.999,344050.0
2015-11-02 09:30:00,5.36,5.43,5.3,5.35,94725.0,4.9804,5.0455,4.9247,4.9711,94725.0
2015-11-02 10:00:00,5.36,5.39,5.35,5.39,91135.0,4.9804,5.0083,4.9711,5.0083,91135.0
2015-11-02 10:30:00,5.38,5.38,5.37,5.38,61265.0,4.999,4.999,4.9897,4.999,61265.0
2015-11-02 11:00:00,5.38,5.39,5.36,5.37,61940.0,4.999,5.0083,4.9804,4.9897,61940.0
2015-11-02 11:30:00,5.37,5.37,5.34,5.34,136340.0,4.9897,4.9897,4.9618,4.9618,136340.0
2015-11-02 12:00:00,5.34,5.35,5.33,5.35,63605.0,4.9618,4.9711,4.9525,4.9711,63605.0
2015-11-02 12:30:00,5.35,5.36,5.35,5.35,79745.0,4.9711,4.9804,4.9711,4.9711,79745.0
2015-11-02 13:00:00,5.36,5.36,5.35,5.35,89265.0,4.9804,4.9804,4.9711,4.9711,89265.0
2015-11-02 13:30:00,5.35,5.38,5.35,5.37,67695.0,4.9711,4.999,4.9711,4.9897,67695.0
2015-11-02 14:00:00,5.38,5.4,5.38,5.39,133510.0,4.999,5.0176,4.999,5.0083,133510.0
2015-11-02 14:30:00,5.39,5.42,5.38,5.42,131865.0,5.0083,5.0362,4.999,5.0362,131865.0
2015-11-02 15:00:00,5.42,5.42,5.4,5.4,101405.0,5.0362,5.0362,5.0176,5.0176,101405.0
2015-11-02 15:30:00,5.4,5.4,5.38,5.4,526290.0,5.0176,5.0176,4.999,5.0176,526290.0
2015-11-03 09:30:00,5.41,5.45,5.4,5.42,97140.0,5.0269,5.064,5.0176,5.0362,97140.0
2015-11-03 10:00:00,5.44,5.44,5.41,5.42,27185.0,5.0547,5.0547,5.0269,5.0362,27185.0
2015-11-03 10:30:00,5.42,5.44,5.4,5.43,166440.0,5.0362,5.0547,5.0176,5.0455,166440.0
2015-11-03 11:00:00,5.43,5.46,5.43,5.45,98375.0,5.0455,5.0733,5.0455,5.064,98375.0
2015-11-03 11:30:00,5.46,5.48,5.45,5.47,93130.0,5.0733,5.0919,5.064,5.0826,93130.0
2015-11-03 12:00:00,5.47,5.49,5.47,5.48,92735.0,5.0826,5.1012,5.0826,5.0919,92735.0
2015-11-03 12:30:00,5.48,5.49,5.48,5.49,63925.0,5.0919,5.1012,5.0919,5.1012,63925.0
2015-11-03 13:00:00,5.49,5.5,5.48,5.48,52190.0,5.1012,5.1105,5.0919,5.0919,52190.0
2015-11-03 13:30:00,5.48,5.5,5.47,5.49,58320.0,5.0919,5.1105,5.0826,5.1012,58320.0
2015-11-03 14:00:00,5.49,5.5,5.48,5.5,93245.0,5.1012,5.1105,5.0919,5.1105,93245.0
2015-11-03 14:30:00,5.5,5.51,5.5,5.5,55505.0,5.1105,5.1198,5.1105,5.1105,55505.0
2015-11-03 15:00:00,5.5,5.5,5.49,5.49,71495.0,5.1105,5.1105,5.1012,5.1012,71495.0
2015-11-03 15:30:00,5.49,5.5,5.47,5.47,268085.0,5.1012,5.1105,5.0826,5.0826,268085.0
2015-11-04 09:30:00,5.48,5.48,5.44,5.46,68545.0,5.0919,5.0919,5.0547,5.0733,68545.0
2015-11-04 10:00:00,5.46,5.47,5.45,5.46,46305.0,5.0733,5.0826,5.064,5.0733,46305.0
2015-11-04 10:30:00,5.46,5.46,5.43,5.44,76630.0,5.0733,5.0733,5.0455,5.0547,76630.0
2015-11-04 11:00:00,5.45,5.46,5.44,5.46,75875.0,5.064,5.0733,5.0547,5.0733,75875.0
2015-11-04 11:30:00,5.46,5.46,5.44,5.45,25755.0,5.0733,5.0733,5.0547,5.064,25755.0
2015-11-04 12:00:00,5.45,5.47,5.45,5.46,39000.0,5.064,5.0826,5.064,5.0733,39000.0
2015-11-04 12:30:00,5.46,5.47,5.46,5.46,36000.0,5.0733,5.0826,5.0733,5.0733,36000.0
2015-11-04 13:00:00,5.46,5.46,5.44,5.45,20055.0,5.0733,5.0733,5.0547,5.064,20055.0
2015-11-04 13:30:00,5.45,5.45,5.45,5.45,21000.0,5.064,5.064,5.064,5.064,21000.0
2015-11-04 14:00:00,5.45,5.52,5.45,5.52,191870.0,5.064,5.1291,5.064,5.1291,191870.0
2015-11-04 14:30:00,5.52,5.53,5.51,5.52,157655.0,5.1291,5.1384,5.1198,5.1291,157655.0
2015-11-04 15:00:00,5.52,5.52,5.48,5.49,133000.0,5.1291,5.1291,5.0919,5.1012,133000.0
2015-11-04 15:30:00,5.49,5.5,5.48,5.48,255060.0,5.1012,5.1105,5.0919,5.0919,255060.0
2015-11-05 09:30:00,5.48,5.49,5.45,5.46,202290.0,5.0919,5.1012,5.064,5.0733,202290.0
2015-11-05 10:00:00,5.47,5.47,5.42,5.43,46650.0,5.0826,5.0826,5.0362,5.0455,46650.0
2015-11-05 10:30:00,5.43,5.43,5.39,5.41,53080.0,5.0455,5.0455,5.0083,5.0269,53080.0
2015-11-05 11:00:00,5.41,5.42,5.4,5.41,44750.0,5.0269,5.0362,5.0176,5.0269,44750.0
2015-11-05 11:30:00,5.42,5.42,5.4,5.41,68575.0,5.0362,5.0362,5.0176,5.0269,68575.0
2015-11-05 12:00:00,5.42,5.43,5.41,5.42,31055.0,5.0362,5.0455,5.0269,5.0362,31055.0
2015-11-05 12:30:00,5.42,5.44,5.42,5.44,33575.0,5.0362,5.0547,5.0362,5.0547,33575.0
2015-11-05 13:00:00,5.44,5.46,5.43,5.43,200900.0,5.0547,5.0733,5.0455,5.0455,200900.0
2015-11-05 13:30:00,5.43,5.44,5.43,5.44,44780.0,5.0455,5.0547,5.0455,5.0547,44780.0
2015-11-05 14:00:00,5.44,5.45,5.42,5.43,48875.0,5.0547,5.064,5.0362,5.0455,48875.0
2015-11-05 14:30:00,5.43,5.43,5.41,5.42,100280.0,5.0455,5.0455,5.0269,5.0362,100280.0
2015-11-05 15:00:00,5.42,5.42,5.41,5.42,118685.0,5.0362,5.0362,5.0269,5.0362,118685.0
2015-11-05 15:30:00,5.42,5.42,5.4,5.4,340845.0,5.0362,5.0362,5.0176,5.0176,340845.0
2015-11-06 09:30:00,5.38,5.4,5.35,5.37,94915.0,4.999,5.0176,4.9711,4.9897,94915.0
2015-11-06 10:00:00,5.37,5.37,5.35,5.36,38455.0,4.9897,4.9897,4.9711,4.9804,38455.0
2015-11-06 10:30:00,5.36,5.39,5.36,5.37,52690.0,4.9804,5.0083,4.9804,4.9897,52690.0
2015-11-06 11:00:00,5.37,5.39,5.37,5.37,75305.0,4.9897,5.0083,4.9897,4.9897,75305.0
2015-11-06 11:30:00,5.38,5.41,5.38,5.4,52750.0,4.999,5.0269,4.999,5.0176,52750.0
2015-11-06 12:00:00,5.4,5.42,5.4,5.41,35000.0,5.0176,5.0362,5.0176,5.0269,35000.0
2015-11-06 12:30:00,5.41,5.42,5.4,5.41,39750.0,5.0269,5.0362,5.0176,5.0269,39750.0
2015-11-06 13:00:00,5.41,5.44,5.41,5.43,66090.0,5.0269,5.0547,5.0269,5.0455,66090.0
2015-11-06 13:30:00,5.43,5.44,5.41,5.43,47000.0,5.0455,5.0547,5.0269,5.0455,47000.0
2015-11-06 14:00:00,5.43,5.44,5.41,5.41,139335.0,5.0455,5.0547,5.0269,5.0269,139335.0
2015-11-06 14:30:00,5.41,5.42,5.4,5.41,86885.0,5.0269,5.0362,5.0176,5.0269,86885.0
2015-11-06 15:00:00,5.41,5.42,5.4,5.41,135255.0,5.0269,5.0362,5.0176,5.0269,135255.0
2015-11-06 15:30:00,5.41,5.43,5.41,5.43,227045.0,5.0269,5.0455,5.0269,5.0455,227045.0
2015-11-09 09:30:00,5.41,5.42,5.36,5.4,68365.0,5.0269,5.0362,4.9804,5.0176,68365.0
2015-11-09 10:00:00,5.4,5.4,5.36,5.36,45325.0,5.0176,5.0176,4.9804,4.9804,45325.0
2015-11-09 10:30:00,5.37,5.37,5.35,5.35,51250.0,4.9897,4.9897,4.9711,4.9711,51250.0
2015-11-09 11:00:00,5.36,5.36,5.31,5.31,42000.0,4.9804,4.9804,4.9339,4.9339,42000.0
2015-11-09 11:30:00,5.32,5.33,5.31,5.31,48500.0,4.9432,4.9525,4.9339,4.9339,48500.0
2015-11-09 12:00:00,5.31,5.35,5.31,5.34,128680.0,4.9339,4.9711,4.9339,4.9618,128680.0
2015-11-09 12:30:00,5.34,5.35,5.34,5.34,41555.0,4.9618,4.9711,4.9618,4.9618,41555.0
2015-11-09 13:00:00,5.34,5.35,5.32,5.32,36750.0,4.9618,4.9711,4.9432,4.9432,36750.0
2015-11-09 13:30:00,5.33,5.34,5.32,5.33,34450.0,4.9525,4.9618,4.9432,4.9525,34450.0
2015-11-09 14:00:00,5.34,5.35,5.34,5.34,53750.0,4.9618,4.9711,4.9618,4.9618,53750.0
2015-11-09 14:30:00,5.34,5.35,5.33,5.33,35500.0,4.9618,4.9711,4.9525,4.9525,35500.0
2015-11-09 15:00:00,5.33,5.34,5.32,5.34,82770.0,4.9525,4.9618,4.9432,4.9618,82770.0
2015-11-09 15:30:00,5.34,5.36,5.32,5.33,236430.0,4.9618,4.9804,4.9432,4.9525,236430.0
2015-11-10 09:30:00,5.31,5.37,5.31,5.34,113270.0,4.9339,4.9897,4.9339,4.9618,113270.0
2015-11-10 10:00:00,5.34,5.34,5.31,5.32,57500.0,4.9618,4.9618,4.9339,4.9432,57500.0
2015-11-10 10:30:00,5.32,5.32,5.31,5.32,92000.0,4.9432,4.9432,4.9339,4.9432,92000.0
2015-11-10 11:00:00,5.32,5.32,5.29,5.29,101250.0,4.9432,4.9432,4.9154,4.9154,101250.0
2015-11-10 11:30:00,5.29,5.31,5.29,5.31,84295.0,4.9154,4.9339,4.9154,4.9339,84295.0
2015-11-10 12:00:00,5.31,5.32,5.3,5.31,138820.0,4.9339,4.9432,4.9247,4.9339,138820.0
2015-11-10 12:30:00,5.32,5.34,5.32,5.33,52095.0,4.9432,4.9618,4.9432,4.9525,52095.0
2015-11-10 13:00:00,5.33,5.33,5.31,5.32,63450.0,4.9525,4.9525,4.9339,4.9432,63450.0
2015-11-10 13:30:00,5.32,5.34,5.32,5.34,50220.0,4.9432,4.9618,4.9432,4.9618,50220.0
2015-11-10 14:00:00,5.33,5.33,5.32,5.33,35230.0,4.9525,4.9525,4.9432,4.9525,35230.0
2015-11-10 14:30:00,5.33,5.35,5.33,5.34,51715.0,4.9525,4.9711,4.9525,4.9618,51715.0
2015-11-10 15:00:00,5.34,5.34,5.33,5.33,44500.0,4.9618,4.9618,4.9525,4.9525,44500.0
2015-11-10 15:30:00,5.33,5.34,5.32,5.33,189060.0,4.9525,4.9618,4.9432,4.9525,189060.0
2015-11-11 09:30:00,5.32,5.35,5.29,5.31,136290.0,4.9432,4.9711,4.9154,4.9339,136290.0
2015-11-11 10:00:00,5.31,5.33,5.29,5.33,64750.0,4.9339,4.9525,4.9154,4.9525,64750.0
2015-11-11 10:30:00,5.33,5.34,5.31,5.33,52115.0,4.9525,4.9618,4.9339,4.9525,52115.0
2015-11-11 11:00:00,5.33,5.33,5.32,5.33,55600.0,4.9525,4.9525,4.9432,4.9525,55600.0
2015-11-11 11:30:00,5.33,5.36,5.33,5.36,49065.0,4.9525,4.9804,4.9525,4.9804,49065.0
2015-11-11 12:00:00,5.36,5.36,5.35,5.35,60150.0,4.9804,4.9804,4.9711,4.9711,60150.0
2015-11-11 12:30:00,5.34,5.35,5.32,5.33,45750.0,4.9618,4.9711,4.9432,4.9525,45750.0
2015-11-11 13:00:00,5.33,5.33,5.3,5.31,57750.0,4.9525,4.9525,4.9247,4.9339,57750.0
2015-11-11 13:30:00,5.3,5.33,5.29,5.32,60840.0,4.9247,4.9525,4.9154,4.9432,60840.0
2015-11-11 14:00:00,5.32,5.32,5.3,5.32,56700.0,4.9432,4.9432,4.9247,4.9432,56700.0
2015-11-11 14:30:00,5.32,5.32,5.3,5.31,82730.0,4.9432,4.9432,4.9247,4.9339,82730.0
2015-11-11 15:00:00,5.31,5.32,5.3,5.31,85115.0,4.9339,4.9432,4.9247,4.9339,85115.0
2015-11-11 15:30:00,5.31,5.31,5.29,5.3,269555.0,4.9339,4.9339,4.9154,4.9247,269555.0
2015-11-12 09:30:00,5.05,5.18,5.0,5.13,378010.0,4.6924,4.8132,4.6459,4.7667,378010.0
2015-11-12 10:00:00,5.13,5.14,5.08,5.12,300115.0,4.7667,4.776,4.7202,4.7574,300115.0
2015-11-12 10:30:00,5.11,5.22,5.11,5.17,222895.0,4.7481,4.8503,4.7481,4.8039,222895.0
2015-11-12 11:00:00,5.17,5.18,5.14,5.17,184175.0,4.8039,4.8132,4.776,4.8039,184175.0
2015-11-12 11:30:00,5.16,5.19,5.14,5.19,197995.0,4.7946,4.8224,4.776,4.8224,197995.0
2015-11-12 12:00:00,5.19,5.19,5.14,5.17,164075.0,4.8224,4.8224,4.776,4.8039,164075.0
2015-11-12 12:30:00,5.17,5.22,5.17,5.22,170605.0,4.8039,4.8503,4.8039,4.8503,170605.0
2015-11-12 13:00:00,5.22,5.22,5.17,5.18,136130.0,4.8503,4.8503,4.8039,4.8132,136130.0
2015-11-12 13:30:00,5.18,5.19,5.17,5.18,162405.0,4.8132,4.8224,4.8039,4.8132,162405.0
2015-11-12 14:00:00,5.18,5.19,5.16,5.17,118010.0,4.8132,4.8224,4.7946,4.8039,118010.0
2015-11-12 14:30:00,5.17,5.18,5.14,5.15,133235.0,4.8039,4.8132,4.776,4.7853,133235.0
2015-11-12 15:00:00,5.15,5.16,5.13,5.14,141910.0,4.7853,4.7946,4.7667,4.776,141910.0
2015-11-12 15:30:00,5.14,5.14,5.1,5.12,513655.0,4.776,4.776,4.7388,4.7574,513655.0
2015-11-13 09:30:00,5.08,5.19,5.08,5.13,129105.0,4.7202,4.8224,4.7202,4.7667,129105.0
2015-11-13 10:00:00,5.13,5.14,5.11,5.12,129990.0,4.7667,4.776,4.7481,4.7574,129990.0
2015-11-13 10:30:00,5.12,5.18,5.12,5.18,101370.0,4.7574,4.8132,4.7574,4.8132,101370.0
2015-11-13 11:00:00,5.18,5.23,5.18,5.23,151335.0,4.8132,4.8596,4.8132,4.8596,151335.0
2015-11-13 11:30:00,5.23,5.27,5.23,5.27,85190.0,4.8596,4.8968,4.8596,4.8968,85190.0
2015-11-13 12:00:00,5.27,5.29,5.27,5.29,79755.0,4.8968,4.9154,4.8968,4.9154,79755.0
2015-11-13 12:30:00,5.29,5.29,5.28,5.28,91410.0,4.9154,4.9154,4.9061,4.9061,91410.0
2015-11-13 13:00:00,5.28,5.29,5.28,5.29,93135.0,4.9061,4.9154,4.9061,4.9154,93135.0
2015-11-13 13:30:00,5.29,5.3,5.27,5.27,139430.0,4.9154,4.9247,4.8968,4.8968,139430.0
2015-11-13 14:00:00,5.26,5.28,5.26,5.28,82280.0,4.8875,4.9061,4.8875,4.9061,82280.0
2015-11-13 14:30:00,5.28,5.29,5.27,5.28,139780.0,4.9061,4.9154,4.8968,4.9061,139780.0
2015-11-13 15:00:00,5.28,5.3,5.28,5.3,132030.0,4.9061,4.9247,4.9061,4.9247,132030.0
2015-11-13 15:30:00,5.3,5.3,5.29,5.29,560250.0,4.9247,4.9247,4.9154,4.9154,560250.0
2015-11-16 09:30:00,5.25,5.32,5.05,5.3,158515.0,4.8782,4.9432,4.6924,4.9247,158515.0
2015-11-16 10:00:00,5.3,5.3,5.24,5.25,121635.0,4.9247,4.9247,4.8689,4.8782,121635.0
2015-11-16 10:30:00,5.25,5.27,5.23,5.24,83625.0,4.8782,4.8968,4.8596,4.8689,83625.0
2015-11-16 11:00:00,5.23,5.25,5.23,5.25,88615.0,4.8596,4.8782,4.8596,4.8782,88615.0
2015-11-16 11:30:00,5.25,5.27,5.25,5.25,64565.0,4.8782,4.8968,4.8782,4.8782,64565.0
2015-11-16 12:00:00,5.25,5.28,5.25,5.27,62640.0,4.8782,4.9061,4.8782,4.8968,62640.0
2015-11-16 12:30:00,5.27,5.28,5.25,5.26,54405.0,4.8968,4.9061,4.8782,4.8875,54405.0
2015-11-16 13:00:00,5.27,5.28,5.26,5.28,60510.0,4.8968,4.9061,4.8875,4.9061,60510.0
2015-11-16 13:30:00,5.28,5.3,5.28,5.3,90410.0,4.9061,4.9247,4.9061,4.9247,90410.0
2015-11-16 14:00:00,5.3,5.32,5.29,5.32,97855.0,4.9247,4.9432,4.9154,4.9432,97855.0
2015-11-16 14:30:00,5.32,5.36,5.32,5.34,159880.0,4.9432,4.9804,4.9432,4.9618,159880.0
2015-11-16 15:00:00,5.34,5.38,5.34,5.37,213235.0,4.9618,4.999,4.9618,4.9897,213235.0
2015-11-16 15:30:00,5.37,5.38,5.36,5.37,448785.0,4.9897,4.999,4.9804,4.9897,448785.0
2015-11-17 09:30:00,5.35,5.39,5.35,5.39,107105.0,4.9711,5.0083,4.9711,5.0083,107105.0
2015-11-17 10:00:00,5.39,5.4,5.38,5.39,293365.0,5.0083,5.0176,4.999,5.0083,293365.0
2015-11-17 10:30:00,5.39,5.4,5.38,5.4,107675.0,5.0083,5.0176,4.999,5.0176,107675.0
2015-11-17 11:00:00,5.4,5.4,5.38,5.4,82610.0,5.0176,5.0176,4.999,5.0176,82610.0
2015-11-17 11:30:00,5.4,5.42,5.4,5.42,83630.0,5.0176,5.0362,5.0176,5.0362,83630.0
2015-11-17 12:00:00,5.42,5.43,5.4,5.41,67885.0,5.0362,5.0455,5.0176,5.0269,67885.0
2015-11-17 12:30:00,5.41,5.41,5.4,5.41,41150.0,5.0269,5.0269,5.0176,5.0269,41150.0
2015-11-17 13:00:00,5.41,5.41,5.39,5.4,143030.0,5.0269,5.0269,5.0083,5.0176,143030.0
2015-11-17 13:30:00,5.4,5.41,5.39,5.41,122265.0,5.0176,5.0269,5.0083,5.0269,122265.0
2015-11-17 14:00:00,5.41,5.42,5.4,5.4,91420.0,5.0269,5.0362,5.0176,5.0176,91420.0
2015-11-17 14:30:00,5.4,5.41,5.39,5.4,93965.0,5.0176,5.0269,5.0083,5.0176,93965.0
2015-11-17 15:00:00,5.4,5.4,5.36,5.37,74065.0,5.0176,5.0176,4.9804,4.9897,74065.0
2015-11-17 15:30:00,5.36,5.37,5.34,5.34,322230.0,4.9804,4.9897,4.9618,4.9618,322230.0
2015-11-18 09:30:00,5.34,5.36,5.31,5.34,66605.0,4.9618,4.9804,4.9339,4.9618,66605.0
2015-11-18 10:00:00,5.34,5.35,5.31,5.32,55405.0,4.9618,4.9711,4.9339,4.9432,55405.0
2015-11-18 10:30:00,5.32,5.33,5.31,5.33,50500.0,4.9432,4.9525,4.9339,4.9525,50500.0
2015-11-18 11:00:00,5.32,5.34,5.32,5.34,40075.0,4.9432,4.9618,4.9432,4.9618,40075.0
2015-11-18 11:30:00,5.34,5.35,5.34,5.34,48420.0,4.9618,4.9711,4.9618,4.9618,48420.0
2015-11-18 12:00:00,5.34,5.34,5.33,5.34,36925.0,4.9618,4.9618,4.9525,4.9618,36925.0
2015-11-18 12:30:00,5.34,5.35,5.33,5.33,35890.0,4.9618,4.9711,4.9525,4.9525,35890.0
2015-11-18 13:00:00,5.33,5.34,5.33,5.34,42505.0,4.9525,4.9618,4.9525,4.9618,42505.0
2015-11-18 13:30:00,5.34,5.34,5.32,5.32,31000.0,4.9618,4.9618,4.9432,4.9432,31000.0
2015-11-18 14:00:00,5.32,5.37,5.32,5.36,53360.0,4.9432,4.9897,4.9432,4.9804,53360.0
2015-11-18 14:30:00,5.35,5.37,5.34,5.37,51435.0,4.9711,4.9897,4.9618,4.9897,51435.0
2015-11-18 15:00:00,5.37,5.39,5.36,5.38,97340.0,4.9897,5.0083,4.9804,4.999,97340.0
2015-11-18 15:30:00,5.38,5.39,5.37,5.39,166070.0,4.999,5.0083,4.9897,5.0083,166070.0
2015-11-19 09:30:00,5.36,5.42,5.36,5.39,40280.0,4.9804,5.0362,4.9804,5.0083,40280.0
2015-11-19 10:00:00,5.39,5.39,5.37,5.37,17260.0,5.0083,5.0083,4.9897,4.9897,17260.0
2015-11-19 10:30:00,5.38,5.38,5.37,5.38,34650.0,4.999,4.999,4.9897,4.999,34650.0
2015-11-19 11:00:00,5.39,5.39,5.36,5.38,45625.0,5.0083,5.0083,4.9804,4.999,45625.0
2015-11-19 11:30:00,5.38,5.38,5.36,5.37,59485.0,4.999,4.999,4.9804,4.9897,59485.0
2015-11-19 12:00:00,5.37,5.39,5.37,5.38,28650.0,4.9897,5.0083,4.9897,4.999,28650.0
2015-11-19 12:30:00,5.38,5.4,5.38,5.39,21265.0,4.999,5.0176,4.999,5.0083,21265.0
2015-11-19 13:00:00,5.39,5.4,5.38,5.4,23310.0,5.0083,5.0176,4.999,5.0176,23310.0
2015-11-19 13:30:00,5.4,5.4,5.38,5.38,25165.0,5.0176,5.0176,4.999,4.999,25165.0
2015-11-19 14:00:00,5.38,5.39,5.37,5.38,26845.0,4.999,5.0083,4.9897,4.999,26845.0
2015-11-19 14:30:00,5.39,5.4,5.38,5.4,36040.0,5.0083,5.0176,4.999,5.0176,36040.0
2015-11-19 15:00:00,5.4,5.4,5.39,5.4,29160.0,5.0176,5.0176,5.0083,5.0176,29160.0
2015-11-19 15:30:00,5.4,5.41,5.39,5.41,120630.0,5.0176,5.0269,5.0083,5.0269,120630.0
2015-11-20 09:30:00,5.45,5.48,5.44,5.47,109515.0,5.064,5.0919,5.0547,5.0826,109515.0
2015-11-20 10:00:00,5.47,5.48,5.43,5.44,56865.0,5.0826,5.0919,5.0455,5.0547,56865.0
2015-11-20 10:30:00,5.44,5.45,5.44,5.44,32500.0,5.0547,5.064,5.0547,5.0547,32500.0
2015-11-20 11:00:00,5.44,5.46,5.43,5.45,30600.0,5.0547,5.0733,5.0455,5.064,30600.0
2015-11-20 11:30:00,5.45,5.46,5.44,5.45,20725.0,5.064,5.0733,5.0547,5.064,20725.0
2015-11-20 12:00:00,5.44,5.45,5.44,5.44,16550.0,5.0547,5.064,5.0547,5.0547,16550.0
2015-11-20 12:30:00,5.45,5.45,5.44,5.45,32535.0,5.064,5.064,5.0547,5.064,32535.0
2015-11-20 13:00:00,5.46,5.46,5.43,5.43,59260.0,5.0733,5.0733,5.0455,5.0455,59260.0
2015-11-20 13:30:00,5.43,5.46,5.43,5.46,29000.0,5.0455,5.0733,5.0455,5.0733,29000.0
2015-11-20 14:00:00,5.45,5.46,5.45,5.46,37680.0,5.064,5.0733,5.064,5.0733,37680.0
2015-11-20 14:30:00,5.46,5.46,5.44,5.44,30430.0,5.0733,5.0733,5.0547,5.0547,30430.0
2015-11-20 15:00:00,5.44,5.44,5.43,5.44,41035.0,5.0547,5.0547,5.0455,5.0547,41035.0
2015-11-20 15:30:00,5.44,5.44,5.43,5.43,120220.0,5.0547,5.0547,5.0455,5.0455,120220.0
2015-11-23 09:30:00,5.41,5.42,5.41,5.41,49245.0,5.0269,5.0362,5.0269,5.0269,49245.0
2015-11-23 10:00:00,5.4,5.43,5.39,5.42,46150.0,5.0176,5.0455,5.0083,5.0362,46150.0
2015-11-23 10:30:00,5.42,5.44,5.42,5.43,42905.0,5.0362,5.0547,5.0362,5.0455,42905.0
2015-11-23 11:00:00,5.44,5.44,5.42,5.42,35650.0,5.0547,5.0547,5.0362,5.0362,35650.0
2015-11-23 11:30:00,5.42,5.43,5.42,5.43,42870.0,5.0362,5.0455,5.0362,5.0455,42870.0
2015-11-23 12:00:00,5.42,5.43,5.41,5.41,30550.0,5.0362,5.0455,5.0269,5.0269,30550.0
2015-11-23 12:30:00,5.41,5.42,5.4,5.42,27055.0,5.0269,5.0362,5.0176,5.0362,27055.0
2015-11-23 13:00:00,5.42,5.42,5.41,5.41,19500.0,5.0362,5.0362,5.0269,5.0269,19500.0
2015-11-23 13:30:00,5.41,5.42,5.4,5.41,25500.0,5.0269,5.0362,5.0176,5.0269,25500.0
2015-11-23 14:00:00,5.41,5.41,5.38,5.38,37000.0,5.0269,5.0269,4.999,4.999,37000.0
2015-11-23 14:30:00,5.39,5.4,5.38,5.4,26000.0,5.0083,5.0176,4.999,5.0176,26000.0
2015-11-23 15:00:00,5.4,5.42,5.4,5.42,41475.0,5.0176,5.0362,5.0176,5.0362,41475.0
2015-11-23 15:30:00,5.42,5.43,5.4,5.41,178095.0,5.0362,5.0455,5.0176,5.0269,178095.0
2015-11-24 09:30:00,5.42,5.45,5.4,5.44,53995.0,5.0362,5.064,5.0176,5.0547,53995.0
2015-11-24 10:00:00,5.44,5.44,5.41,5.41,25085.0,5.0547,5.0547,5.0269,5.0269,25085.0
2015-11-24 10:30:00,5.42,5.42,5.4,5.41,44235.0,5.0362,5.0362,5.0176,5.0269,44235.0
2015-11-24 11:00:00,5.41,5.43,5.4,5.43,36140.0,5.0269,5.0455,5.0176,5.0455,36140.0
2015-11-24 11:30:00,5.43,5.47,5.43,5.46,30355.0,5.0455,5.0826,5.0455,5.0733,30355.0
2015-11-24 12:00:00,5.47,5.48,5.45,5.45,29965.0,5.0826,5.0919,5.064,5.064,29965.0
2015-11-24 12:30:00,5.45,5.47,5.45,5.47,20250.0,5.064,5.0826,5.064,5.0826,20250.0
2015-11-24 13:00:00,5.46,5.5,5.46,5.49,41215.0,5.0733,5.1105,5.0733,5.1012,41215.0
2015-11-24 13:30:00,5.5,5.51,5.49,5.51,92335.0,5.1105,5.1198,5.1012,5.1198,92335.0
2015-11-24 14:00:00,5.51,5.52,5.49,5.51,52175.0,5.1198,5.1291,5.1012,5.1198,52175.0
2015-11-24 14:30:00,5.51,5.52,5.49,5.49,122735.0,5.1198,5.1291,5.1012,5.1012,122735.0
2015-11-24 15:00:00,5.49,5.51,5.49,5.5,54310.0,5.1012,5.1198,5.1012,5.1105,54310.0
2015-11-24 15:30:00,5.5,5.51,5.49,5.49,160455.0,5.1105,5.1198,5.1012,5.1012,160455.0
2015-11-25 09:30:00,5.48,5.49,5.46,5.48,35510.0,5.1065,5.1158,5.0879,5.1065,35510.0
2015-11-25 10:00:00,5.48,5.52,5.48,5.5,61070.0,5.1065,5.1438,5.1065,5.1251,61070.0
2015-11-25 10:30:00,5.5,5.51,5.5,5.51,41505.0,5.1251,5.1344,5.1251,5.1344,41505.0
2015-11-25 11:00:00,5.51,5.54,5.51,5.53,33000.0,5.1344,5.1624,5.1344,5.1531,33000.0
2015-11-25 11:30:00,5.53,5.57,5.53,5.57,143830.0,5.1531,5.1904,5.1531,5.1904,143830.0
2015-11-25 12:00:00,5.57,5.59,5.55,5.58,144315.0,5.1904,5.209,5.1717,5.1997,144315.0
2015-11-25 12:30:00,5.58,5.58,5.56,5.56,37855.0,5.1997,5.1997,5.181,5.181,37855.0
2015-11-25 13:00:00,5.56,5.57,5.56,5.56,41280.0,5.181,5.1904,5.181,5.181,41280.0
2015-11-25 13:30:00,5.56,5.57,5.56,5.56,35405.0,5.181,5.1904,5.181,5.181,35405.0
2015-11-25 14:00:00,5.56,5.57,5.55,5.57,59460.0,5.181,5.1904,5.1717,5.1904,59460.0
2015-11-25 14:30:00,5.57,5.58,5.55,5.57,146460.0,5.1904,5.1997,5.1717,5.1904,146460.0
2015-11-25 15:00:00,5.57,5.58,5.56,5.58,94455.0,5.1904,5.1997,5.181,5.1997,94455.0
2015-11-25 15:30:00,5.58,5.59,5.58,5.59,410575.0,5.1997,5.209,5.1997,5.209,410575.0
2015-11-27 09:30:00,5.6,5.61,5.56,5.6,114430.0,5.2183,5.2276,5.181,5.2183,114430.0
2015-11-27 10:00:00,5.6,5.64,5.58,5.64,270775.0,5.2183,5.2556,5.1997,5.2556,270775.0
2015-11-27 10:30:00,5.64,5.64,5.6,5.61,61435.0,5.2556,5.2556,5.2183,5.2276,61435.0
2015-11-27 11:00:00,5.61,5.64,5.61,5.62,73805.0,5.2276,5.2556,5.2276,5.2369,73805.0
2015-11-27 11:30:00,5.62,5.62,5.59,5.6,88780.0,5.2369,5.2369,5.209,5.2183,88780.0
2015-11-27 12:00:00,5.6,5.62,5.6,5.61,57165.0,5.2183,5.2369,5.2183,5.2276,57165.0
2015-11-27 12:30:00,5.61,5.62,5.6,5.6,135370.0,5.2276,5.2369,5.2183,5.2183,135370.0
2015-11-30 09:30:00,5.6,5.62,5.58,5.6,51405.0,5.2183,5.2369,5.1997,5.2183,51405.0
2015-11-30 10:00:00,5.58,5.62,5.58,5.61,59630.0,5.1997,5.2369,5.1997,5.2276,59630.0
2015-11-30 10:30:00,5.61,5.61,5.58,5.58,57945.0,5.2276,5.2276,5.1997,5.1997,57945.0
2015-11-30 11:00:00,5.59,5.59,5.57,5.57,45555.0,5.209,5.209,5.1904,5.1904,45555.0
2015-11-30 11:30:00,5.57,5.59,5.56,5.58,62025.0,5.1904,5.209,5.181,5.1997,62025.0
2015-11-30 12:00:00,5.58,5.59,5.57,5.58,39105.0,5.1997,5.209,5.1904,5.1997,39105.0
2015-11-30 12:30:00,5.58,5.58,5.57,5.58,56620.0,5.1997,5.1997,5.1904,5.1997,56620.0
2015-11-30 13:00:00,5.58,5.59,5.57,5.58,35500.0,5.1997,5.209,5.1904,5.1997,35500.0
2015-11-30 13:30:00,5.58,5.58,5.57,5.58,43445.0,5.1997,5.1997,5.1904,5.1997,43445.0
2015-11-30 14:00:00,5.57,5.58,5.56,5.56,94435.0,5.1904,5.1997,5.181,5.181,94435.0
2015-11-30 14:30:00,5.56,5.58,5.56,5.57,32825.0,5.181,5.1997,5.181,5.1904,32825.0
2015-11-30 15:00:00,5.57,5.57,5.56,5.56,150175.0,5.1904,5.1904,5.181,5.181,150175.0
2015-11-30 15:30:00,5.56,5.57,5.55,5.56,506315.0,5.181,5.1904,5.1717,5.181,506315.0
2015-12-01 09:30:00,5.57,5.59,5.55,5.56,87190.0,5.1904,5.209,5.1717,5.181,87190.0
2015-12-01 10:00:00,5.56,5.57,5.54,5.56,162620.0,5.181,5.1904,5.1624,5.181,162620.0
2015-12-01 10:30:00,5.56,5.57,5.55,5.55,94040.0,5.181,5.1904,5.1717,5.1717,94040.0
2015-12-01 11:00:00,5.55,5.55,5.53,5.53,76490.0,5.1717,5.1717,5.1531,5.1531,76490.0
2015-12-01 11:30:00,5.53,5.54,5.52,5.53,33000.0,5.1531,5.1624,5.1438,5.1531,33000.0
2015-12-01 12:00:00,5.54,5.56,5.53,5.55,25040.0,5.1624,5.181,5.1531,5.1717,25040.0
2015-12-01 12:30:00,5.55,5.56,5.54,5.56,37140.0,5.1717,5.181,5.1624,5.181,37140.0
2015-12-01 13:00:00,5.56,5.56,5.55,5.55,48000.0,5.181,5.181,5.1717,5.1717,48000.0
2015-12-01 13:30:00,5.54,5.56,5.54,5.55,38850.0,5.1624,5.181,5.1624,5.1717,38850.0
2015-12-01 14:00:00,5.55,5.57,5.55,5.56,96310.0,5.1717,5.1904,5.1717,5.181,96310.0
2015-12-01 14:30:00,5.56,5.57,5.55,5.55,73625.0,5.181,5.1904,5.1717,5.1717,73625.0
2015-12-01 15:00:00,5.56,5.57,5.55,5.57,80735.0,5.181,5.1904,5.1717,5.1904,80735.0
2015-12-01 15:30:00,5.57,5.58,5.57,5.58,203250.0,5.1904,5.1997,5.1904,5.1997,203250.0
2015-12-02 09:30:00,5.59,5.59,5.55,5.58,44660.0,5.209,5.209,5.1717,5.1997,44660.0
2015-12-02 10:00:00,5.59,5.59,5.57,5.57,46430.0,5.209,5.209,5.1904,5.1904,46430.0
2015-12-02 10:30:00,5.57,5.59,5.57,5.58,23875.0,5.1904,5.209,5.1904,5.1997,23875.0
2015-12-02 11:00:00,5.58,5.59,5.56,5.58,71300.0,5.1997,5.209,5.181,5.1997,71300.0
2015-12-02 11:30:00,5.58,5.61,5.58,5.59,99520.0,5.1997,5.2276,5.1997,5.209,99520.0
2015-12-02 12:00:00,5.6,5.6,5.56,5.57,27410.0,5.2183,5.2183,5.181,5.1904,27410.0
2015-12-02 12:30:00,5.57,5.57,5.55,5.56,38095.0,5.1904,5.1904,5.1717,5.181,38095.0
2015-12-02 13:00:00,5.55,5.57,5.55,5.57,38910.0,5.1717,5.1904,5.1717,5.1904,38910.0
2015-12-02 13:30:00,5.57,5.58,5.56,5.58,85915.0,5.1904,5.1997,5.181,5.1997,85915.0
2015-12-02 14:00:00,5.57,5.58,5.57,5.58,57780.0,5.1904,5.1997,5.1904,5.1997,57780.0
2015-12-02 14:30:00,5.57,5.58,5.56,5.57,90690.0,5.1904,5.1997,5.181,5.1904,90690.0
2015-12-02 15:00:00,5.57,5.57,5.56,5.56,69995.0,5.1904,5.1904,5.181,5.181,69995.0
2015-12-02 15:30:00,5.56,5.56,5.55,5.56,227270.0,5.181,5.181,5.1717,5.181,227270.0
2015-12-03 09:30:00,5.57,5.57,5.54,5.54,69615.0,5.1904,5.1904,5.1624,5.1624,69615.0
2015-12-03 10:00:00,5.54,5.56,5.54,5.55,95950.0,5.1624,5.181,5.1624,5.1717,95950.0
2015-12-03 10:30:00,5.56,5.56,5.55,5.55,49600.0,5.181,5.181,5.1717,5.1717,49600.0
2015-12-03 11:00:00,5.55,5.57,5.55,5.56,43000.0,5.1717,5.1904,5.1717,5.181,43000.0
2015-12-03 11:30:00,5.56,5.56,5.55,5.55,9985.0,5.181,5.181,5.1717,5.1717,9985.0
2015-12-03 12:00:00,5.55,5.55,5.54,5.55,77445.0,5.1717,5.1717,5.1624,5.1717,77445.0
2015-12-03 12:30:00,5.55,5.56,5.54,5.55,90995.0,5.1717,5.181,5.1624,5.1717,90995.0
2015-12-03 13:00:00,5.55,5.57,5.54,5.56,50020.0,5.1717,5.1904,5.1624,5.181,50020.0
2015-12-03 13:30:00,5.56,5.56,5.54,5.54,79070.0,5.181,5.181,5.1624,5.1624,79070.0
2015-12-03 14:00:00,5.54,5.55,5.54,5.54,150990.0,5.1624,5.1717,5.1624,5.1624,150990.0
2015-12-03 14:30:00,5.54,5.55,5.53,5.54,151940.0,5.1624,5.1717,5.1531,5.1624,151940.0
2015-12-03 15:00:00,5.54,5.54,5.53,5.54,153470.0,5.1624,5.1624,5.1531,5.1624,153470.0
2015-12-03 15:30:00,5.54,5.55,5.53,5.53,336750.0,5.1624,5.1717,5.1531,5.1531,336750.0
2015-12-04 09:30:00,5.53,5.58,5.51,5.57,43510.0,5.1531,5.1997,5.1344,5.1904,43510.0
2015-12-04 10:00:00,5.57,5.57,5.53,5.56,33350.0,5.1904,5.1904,5.1531,5.181,33350.0
2015-12-04 10:30:00,5.55,5.58,5.55,5.56,38500.0,5.1717,5.1997,5.1717,5.181,38500.0
2015-12-04 11:00:00,5.56,5.56,5.54,5.54,44500.0,5.181,5.181,5.1624,5.1624,44500.0
2015-12-04 11:30:00,5.54,5.55,5.54,5.55,114855.0,5.1624,5.1717,5.1624,5.1717,114855.0
2015-12-04 12:00:00,5.55,5.55,5.53,5.54,26155.0,5.1717,5.1717,5.1531,5.1624,26155.0
2015-12-04 12:30:00,5.54,5.55,5.53,5.55,32750.0,5.1624,5.1717,5.1531,5.1717,32750.0
2015-12-04 13:00:00,5.55,5.58,5.55,5.56,31980.0,5.1717,5.1997,5.1717,5.181,31980.0
2015-12-04 13:30:00,5.56,5.58,5.55,5.58,55350.0,5.181,5.1997,5.1717,5.1997,55350.0
2015-12-04 14:00:00,5.58,5.58,5.57,5.58,38275.0,5.1997,5.1997,5.1904,5.1997,38275.0
2015-12-04 14:30:00,5.58,5.59,5.58,5.59,48185.0,5.1997,5.209,5.1997,5.209,48185.0
2015-12-04 15:00:00,5.59,5.6,5.59,5.59,72580.0,5.209,5.2183,5.209,5.209,72580.0
2015-12-04 15:30:00,5.59,5.59,5.57,5.58,161465.0,5.209,5.209,5.1904,5.1997,161465.0
2015-12-07 09:30:00,5.55,5.55,5.52,5.54,43915.0,5.1717,5.1717,5.1438,5.1624,43915.0
2015-12-07 10:00:00,5.53,5.54,5.51,5.52,54265.0,5.1531,5.1624,5.1344,5.1438,54265.0
2015-12-07 10:30:00,5.52,5.52,5.49,5.5,58000.0,5.1438,5.1438,5.1158,5.1251,58000.0
2015-12-07 11:00:00,5.5,5.5,5.49,5.49,44840.0,5.1251,5.1251,5.1158,5.1158,44840.0
2015-12-07 11:30:00,5.49,5.51,5.49,5.5,30995.0,5.1158,5.1344,5.1158,5.1251,30995.0
2015-12-07 12:00:00,5.51,5.51,5.49,5.49,45620.0,5.1344,5.1344,5.1158,5.1158,45620.0
2015-12-07 12:30:00,5.5,5.5,5.46,5.46,46525.0,5.1251,5.1251,5.0879,5.0879,46525.0
2015-12-07 13:00:00,5.47,5.5,5.46,5.47,43660.0,5.0972,5.1251,5.0879,5.0972,43660.0
2015-12-07 13:30:00,5.47,5.47,5.45,5.46,30080.0,5.0972,5.0972,5.0785,5.0879,30080.0
2015-12-07 14:00:00,5.46,5.48,5.45,5.46,42970.0,5.0879,5.1065,5.0785,5.0879,42970.0
2015-12-07 14:30:00,5.46,5.47,5.45,5.45,57970.0,5.0879,5.0972,5.0785,5.0785,57970.0
2015-12-07 15:00:00,5.46,5.47,5.46,5.46,68660.0,5.0879,5.0972,5.0879,5.0879,68660.0
2015-12-07 15:30:00,5.46,5.49,5.46,5.48,177345.0,5.0879,5.1158,5.0879,5.1065,177345.0
2015-12-08 09:30:00,5.42,5.45,5.35,5.43,66250.0,5.0506,5.0785,4.9854,5.0599,66250.0
2015-12-08 10:00:00,5.43,5.45,5.41,5.42,42550.0,5.0599,5.0785,5.0413,5.0506,42550.0
2015-12-08 10:30:00,5.42,5.45,5.42,5.44,22460.0,5.0506,5.0785,5.0506,5.0692,22460.0
2015-12-08 11:00:00,5.45,5.47,5.44,5.45,37920.0,5.0785,5.0972,5.0692,5.0785,37920.0
2015-12-08 11:30:00,5.45,5.45,5.43,5.44,36295.0,5.0785,5.0785,5.0599,5.0692,36295.0
2015-12-08 12:00:00,5.44,5.44,5.42,5.43,51920.0,5.0692,5.0692,5.0506,5.0599,51920.0
2015-12-08 12:30:00,5.43,5.46,5.42,5.46,98170.0,5.0599,5.0879,5.0506,5.0879,98170.0
2015-12-08 13:00:00,5.46,5.47,5.43,5.45,54650.0,5.0879,5.0972,5.0599,5.0785,54650.0
2015-12-08 13:30:00,5.45,5.45,5.44,5.45,39735.0,5.0785,5.0785,5.0692,5.0785,39735.0
2015-12-08 14:00:00,5.44,5.48,5.44,5.46,55810.0,5.0692,5.1065,5.0692,5.0879,55810.0
2015-12-08 14:30:00,5.46,5.46,5.45,5.45,51655.0,5.0879,5.0879,5.0785,5.0785,51655.0
2015-12-08 15:00:00,5.45,5.46,5.44,5.44,34170.0,5.0785,5.0879,5.0692,5.0692,34170.0
2015-12-08 15:30:00,5.44,5.46,5.44,5.45,186025.0,5.0692,5.0879,5.0692,5.0785,186025.0
2015-12-09 09:30:00,5.42,5.48,5.4,5.48,42005.0,5.0506,5.1065,5.0319,5.1065,42005.0
2015-12-09 10:00:00,5.48,5.49,5.46,5.47,35365.0,5.1065,5.1158,5.0879,5.0972,35365.0
2015-12-09 10:30:00,5.48,5.5,5.48,5.49,36450.0,5.1065,5.1251,5.1065,5.1158,36450.0
2015-12-09 11:00:00,5.49,5.49,5.45,5.46,42500.0,5.1158,5.1158,5.0785,5.0879,42500.0
2015-12-09 11:30:00,5.46,5.46,5.44,5.45,75080.0,5.0879,5.0879,5.0692,5.0785,75080.0
2015-12-09 12:00:00,5.45,5.45,5.43,5.43,44000.0,5.0785,5.0785,5.0599,5.0599,44000.0
2015-12-09 12:30:00,5.42,5.42,5.41,5.42,76830.0,5.0506,5.0506,5.0413,5.0506,76830.0
2015-12-09 13:00:00,5.42,5.44,5.42,5.42,51175.0,5.0506,5.0692,5.0506,5.0506,51175.0
2015-12-09 13:30:00,5.42,5.45,5.41,5.44,51900.0,5.0506,5.0785,5.0413,5.0692,51900.0
2015-12-09 14:00:00,5.44,5.44,5.42,5.42,25540.0,5.0692,5.0692,5.0506,5.0506,25540.0
2015-12-09 14:30:00,5.42,5.43,5.42,5.43,39455.0,5.0506,5.0599,5.0506,5.0599,39455.0
2015-12-09 15:00:00,5.43,5.43,5.42,5.42,25875.0,5.0599,5.0599,5.0506,5.0506,25875.0
2015-12-09 15:30:00,5.43,5.45,5.43,5.43,198995.0,5.0599,5.0785,5.0599,5.0599,198995.0
2015-12-10 09:30:00,5.42,5.44,5.4,5.42,120965.0,5.0506,5.0692,5.0319,5.0506,120965.0
2015-12-10 10:00:00,5.42,5.44,5.41,5.43,102500.0,5.0506,5.0692,5.0413,5.0599,102500.0
2015-12-10 10:30:00,5.44,5.45,5.42,5.43,52415.0,5.0692,5.0785,5.0506,5.0599,52415.0
2015-12-10 11:00:00,5.43,5.44,5.37,5.37,242065.0,5.0599,5.0692,5.004,5.004,242065.0
2015-12-10 11:30:00,5.36,5.37,5.35,5.36,56500.0,4.9947,5.004,4.9854,4.9947,56500.0
2015-12-10 12:00:00,5.36,5.37,5.35,5.37,46025.0,4.9947,5.004,4.9854,5.004,46025.0
2015-12-10 12:30:00,5.36,5.39,5.35,5.39,49000.0,4.9947,5.0226,4.9854,5.0226,49000.0
2015-12-10 13:00:00,5.39,5.39,5.38,5.38,19500.0,5.0226,5.0226,5.0133,5.0133,19500.0
2015-12-10 13:30:00,5.38,5.38,5.38,5.38,24305.0,5.0133,5.0133,5.0133,5.0133,24305.0
2015-12-10 14:00:00,5.38,5.39,5.38,5.39,45015.0,5.0133,5.0226,5.0133,5.0226,45015.0
2015-12-10 14:30:00,5.39,5.4,5.38,5.39,33770.0,5.0226,5.0319,5.0133,5.0226,33770.0
2015-12-10 15:00:00,5.39,5.39,5.37,5.39,101085.0,5.0226,5.0226,5.004,5.0226,101085.0
2015-12-10 15:30:00,5.39,5.4,5.38,5.4,167980.0,5.0226,5.0319,5.0133,5.0319,167980.0
2015-12-11 09:30:00,5.31,5.38,5.31,5.35,88245.0,4.9481,5.0133,4.9481,4.9854,88245.0
2015-12-11 10:00:00,5.33,5.36,5.33,5.35,44455.0,4.9667,4.9947,4.9667,4.9854,44455.0
2015-12-11 10:30:00,5.34,5.34,5.31,5.31,30500.0,4.976,4.976,4.9481,4.9481,30500.0
2015-12-11 11:00:00,5.31,5.31,5.29,5.3,96855.0,4.9481,4.9481,4.9294,4.9388,96855.0
2015-12-11 11:30:00,5.3,5.31,5.29,5.3,55605.0,4.9388,4.9481,4.9294,4.9388,55605.0
2015-12-11 12:00:00,5.3,5.31,5.29,5.3,52405.0,4.9388,4.9481,4.9294,4.9388,52405.0
2015-12-11 12:30:00,5.3,5.31,5.3,5.31,62405.0,4.9388,4.9481,4.9388,4.9481,62405.0
2015-12-11 13:00:00,5.31,5.32,5.29,5.29,29610.0,4.9481,4.9574,4.9294,4.9294,29610.0
2015-12-11 13:30:00,5.29,5.31,5.28,5.3,29610.0,4.9294,4.9481,4.9201,4.9388,29610.0
2015-12-11 14:00:00,5.31,5.31,5.3,5.3,54810.0,4.9481,4.9481,4.9388,4.9388,54810.0
2015-12-11 14:30:00,5.3,5.31,5.3,5.3,26175.0,4.9388,4.9481,4.9388,4.9388,26175.0
2015-12-11 15:00:00,5.3,5.3,5.28,5.29,56710.0,4.9388,4.9388,4.9201,4.9294,56710.0
2015-12-11 15:30:00,5.29,5.29,5.28,5.28,113850.0,4.9294,4.9294,4.9201,4.9201,113850.0
2015-12-14 09:30:00,5.28,5.29,5.22,5.26,60300.0,4.9201,4.9294,4.8642,4.9015,60300.0
2015-12-14 10:00:00,5.25,5.27,5.21,5.22,102330.0,4.8922,4.9108,4.8549,4.8642,102330.0
2015-12-14 10:30:00,5.22,5.25,5.21,5.22,67455.0,4.8642,4.8922,4.8549,4.8642,67455.0
2015-12-14 11:00:00,5.22,5.25,5.22,5.25,70720.0,4.8642,4.8922,4.8642,4.8922,70720.0
2015-12-14 11:30:00,5.24,5.25,5.22,5.25,84595.0,4.8828,4.8922,4.8642,4.8922,84595.0
2015-12-14 12:00:00,5.26,5.28,5.24,5.26,74230.0,4.9015,4.9201,4.8828,4.9015,74230.0
2015-12-14 12:30:00,5.27,5.27,5.24,5.24,80110.0,4.9108,4.9108,4.8828,4.8828,80110.0
2015-12-14 13:00:00,5.25,5.25,5.23,5.23,48000.0,4.8922,4.8922,4.8735,4.8735,48000.0
2015-12-14 13:30:00,5.23,5.24,5.21,5.22,67740.0,4.8735,4.8828,4.8549,4.8642,67740.0
2015-12-14 14:00:00,5.22,5.23,5.22,5.23,70980.0,4.8642,4.8735,4.8642,4.8735,70980.0
2015-12-14 14:30:00,5.23,5.25,5.23,5.24,70685.0,4.8735,4.8922,4.8735,4.8828,70685.0
2015-12-14 15:00:00,5.24,5.24,5.22,5.23,111205.0,4.8828,4.8828,4.8642,4.8735,111205.0
2015-12-14 15:30:00,5.23,5.27,5.23,5.26,301665.0,4.8735,4.9108,4.8735,4.9015,301665.0
2015-12-15 09:30:00,5.27,5.32,5.25,5.3,111980.0,4.9108,4.9574,4.8922,4.9388,111980.0
2015-12-15 10:00:00,5.3,5.3,5.28,5.3,74620.0,4.9388,4.9388,4.9201,4.9388,74620.0
2015-12-15 10:30:00,5.3,5.3,5.26,5.27,70500.0,4.9388,4.9388,4.9015,4.9108,70500.0
2015-12-15 11:00:00,5.26,5.27,5.26,5.27,63990.0,4.9015,4.9108,4.9015,4.9108,63990.0
2015-12-15 11:30:00,5.28,5.29,5.27,5.29,57070.0,4.9201,4.9294,4.9108,4.9294,57070.0
2015-12-15 12:00:00,5.29,5.3,5.28,5.29,121210.0,4.9294,4.9388,4.9201,4.9294,121210.0
2015-12-15 12:30:00,5.29,5.31,5.29,5.3,73845.0,4.9294,4.9481,4.9294,4.9388,73845.0
2015-12-15 13:00:00,5.3,5.3,5.28,5.3,41655.0,4.9388,4.9388,4.9201,4.9388,41655.0
2015-12-15 13:30:00,5.3,5.32,5.29,5.32,88310.0,4.9388,4.9574,4.9294,4.9574,88310.0
2015-12-15 14:00:00,5.32,5.32,5.3,5.3,58755.0,4.9574,4.9574,4.9388,4.9388,58755.0
2015-12-15 14:30:00,5.31,5.31,5.29,5.3,75500.0,4.9481,4.9481,4.9294,4.9388,75500.0
2015-12-15 15:00:00,5.31,5.32,5.3,5.3,155560.0,4.9481,4.9574,4.9388,4.9388,155560.0
2015-12-15 15:30:00,5.3,5.31,5.29,5.3,342320.0,4.9388,4.9481,4.9294,4.9388,342320.0
2015-12-16 09:30:00,5.34,5.38,5.31,5.35,39420.0,4.976,5.0133,4.9481,4.9854,39420.0
2015-12-16 10:00:00,5.35,5.37,5.34,5.36,52480.0,4.9854,5.004,4.976,4.9947,52480.0
2015-12-16 10:30:00,5.35,5.36,5.33,5.33,51290.0,4.9854,4.9947,4.9667,4.9667,51290.0
2015-12-16 11:00:00,5.33,5.35,5.32,5.34,35015.0,4.9667,4.9854,4.9574,4.976,35015.0
2015-12-16 11:30:00,5.34,5.35,5.34,5.35,48205.0,4.976,4.9854,4.976,4.9854,48205.0
2015-12-16 12:00:00,5.35,5.36,5.34,5.36,52405.0,4.9854,4.9947,4.976,4.9947,52405.0
2015-12-16 12:30:00,5.35,5.36,5.34,5.34,37280.0,4.9854,4.9947,4.976,4.976,37280.0
2015-12-16 13:00:00,5.35,5.36,5.35,5.36,40155.0,4.9854,4.9947,4.9854,4.9947,40155.0
2015-12-16 13:30:00,5.35,5.37,5.35,5.37,93755.0,4.9854,5.004,4.9854,5.004,93755.0
2015-12-16 14:00:00,5.37,5.38,5.35,5.35,54355.0,5.004,5.0133,4.9854,4.9854,54355.0
2015-12-16 14:30:00,5.35,5.39,5.34,5.39,79410.0,4.9854,5.0226,4.976,5.0226,79410.0
2015-12-16 15:00:00,5.39,5.4,5.37,5.4,69365.0,5.0226,5.0319,5.004,5.0319,69365.0
2015-12-16 15:30:00,5.4,5.41,5.39,5.4,250700.0,5.0319,5.0413,5.0226,5.0319,250700.0
2015-12-17 09:30:00,5.41,5.41,5.38,5.41,64460.0,5.0413,5.0413,5.0133,5.0413,64460.0
2015-12-17 10:00:00,5.41,5.42,5.4,5.4,60405.0,5.0413,5.0506,5.0319,5.0319,60405.0
2015-12-17 10:30:00,5.4,5.4,5.33,5.33,73785.0,5.0319,5.0319,4.9667,4.9667,73785.0
2015-12-17 11:00:00,5.33,5.34,5.32,5.33,34970.0,4.9667,4.976,4.9574,4.9667,34970.0
2015-12-17 11:30:00,5.33,5.34,5.31,5.31,59910.0,4.9667,4.976,4.9481,4.9481,59910.0
2015-12-17 12:00:00,5.31,5.32,5.28,5.28,138470.0,4.9481,4.9574,4.9201,4.9201,138470.0
2015-12-17 12:30:00,5.28,5.29,5.24,5.26,151615.0,4.9201,4.9294,4.8828,4.9015,151615.0
2015-12-17 13:00:00,5.27,5.28,5.27,5.27,46440.0,4.9108,4.9201,4.9108,4.9108,46440.0
2015-12-17 13:30:00,5.27,5.29,5.27,5.28,26145.0,4.9108,4.9294,4.9108,4.9201,26145.0
2015-12-17 14:00:00,5.29,5.29,5.27,5.27,51840.0,4.9294,4.9294,4.9108,4.9108,51840.0
2015-12-17 14:30:00,5.27,5.28,5.25,5.26,41700.0,4.9108,4.9201,4.8922,4.9015,41700.0
2015-12-17 15:00:00,5.27,5.28,5.26,5.26,76500.0,4.9108,4.9201,4.9015,4.9015,76500.0
2015-12-17 15:30:00,5.26,5.28,5.26,5.26,239600.0,4.9015,4.9201,4.9015,4.9015,239600.0
2015-12-18 09:30:00,5.25,5.27,5.21,5.27,617420.0,4.8922,4.9108,4.8549,4.9108,617420.0
2015-12-18 10:00:00,5.26,5.27,5.24,5.25,84160.0,4.9015,4.9108,4.8828,4.8922,84160.0
2015-12-18 10:30:00,5.25,5.25,5.2,5.22,52665.0,4.8922,4.8922,4.8456,4.8642,52665.0
2015-12-18 11:00:00,5.22,5.23,5.2,5.2,45855.0,4.8642,4.8735,4.8456,4.8456,45855.0
2015-12-18 11:30:00,5.2,5.21,5.18,5.18,30925.0,4.8456,4.8549,4.8269,4.8269,30925.0
2015-12-18 12:00:00,5.18,5.19,5.15,5.17,72645.0,4.8269,4.8363,4.799,4.8176,72645.0
2015-12-18 12:30:00,5.16,5.16,5.13,5.15,103785.0,4.8083,4.8083,4.7803,4.799,103785.0
2015-12-18 13:00:00,5.15,5.15,5.13,5.14,37515.0,4.799,4.799,4.7803,4.7897,37515.0
2015-12-18 13:30:00,5.14,5.15,5.14,5.15,48300.0,4.7897,4.799,4.7897,4.799,48300.0
2015-12-18 14:00:00,5.15,5.16,5.14,5.15,123155.0,4.799,4.8083,4.7897,4.799,123155.0
2015-12-18 14:30:00,5.15,5.15,5.14,5.15,109375.0,4.799,4.799,4.7897,4.799,109375.0
2015-12-18 15:00:00,5.15,5.15,5.14,5.15,108630.0,4.799,4.799,4.7897,4.799,108630.0
2015-12-18 15:30:00,5.15,5.18,5.14,5.14,416950.0,4.799,4.8269,4.7897,4.7897,416950.0
2015-12-21 09:30:00,5.17,5.19,5.14,5.15,33235.0,4.8176,4.8363,4.7897,4.799,33235.0
2015-12-21 10:00:00,5.16,5.19,5.16,5.16,39500.0,4.8083,4.8363,4.8083,4.8083,39500.0
2015-12-21 10:30:00,5.16,5.18,5.15,5.15,64000.0,4.8083,4.8269,4.799,4.799,64000.0
2015-12-21 11:00:00,5.16,5.16,5.13,5.14,58520.0,4.8083,4.8083,4.7803,4.7897,58520.0
2015-12-21 11:30:00,5.14,5.16,5.13,5.16,37475.0,4.7897,4.8083,4.7803,4.8083,37475.0
2015-12-21 12:00:00,5.17,5.17,5.13,5.13,58000.0,4.8176,4.8176,4.7803,4.7803,58000.0
2015-12-21 12:30:00,5.13,5.15,5.13,5.14,36225.0,4.7803,4.799,4.7803,4.7897,36225.0
2015-12-21 13:00:00,5.15,5.15,5.14,5.14,57410.0,4.799,4.799,4.7897,4.7897,57410.0
2015-12-21 13:30:00,5.14,5.16,5.14,5.15,50580.0,4.7897,4.8083,4.7897,4.799,50580.0
2015-12-21 14:00:00,5.15,5.15,5.13,5.14,56245.0,4.799,4.799,4.7803,4.7897,56245.0
2015-12-21 14:30:00,5.14,5.14,5.13,5.14,37820.0,4.7897,4.7897,4.7803,4.7897,37820.0
2015-12-21 15:00:00,5.14,5.15,5.13,5.13,69010.0,4.7897,4.799,4.7803,4.7803,69010.0
2015-12-21 15:30:00,5.13,5.17,5.13,5.17,153695.0,4.7803,4.8176,4.7803,4.8176,153695.0
2015-12-22 09:30:00,5.18,5.18,5.13,5.15,28950.0,4.8269,4.8269,4.7803,4.799,28950.0
2015-12-22 10:00:00,5.14,5.17,5.13,5.16,32000.0,4.7897,4.8176,4.7803,4.8083,32000.0
2015-12-22 10:30:00,5.16,5.18,5.14,5.18,35500.0,4.8083,4.8269,4.7897,4.8269,35500.0
2015-12-22 11:00:00,5.17,5.18,5.15,5.17,81495.0,4.8176,4.8269,4.799,4.8176,81495.0
2015-12-22 11:30:00,5.17,5.2,5.17,5.19,42000.0,4.8176,4.8456,4.8176,4.8363,42000.0
2015-12-22 12:00:00,5.19,5.19,5.18,5.19,37960.0,4.8363,4.8363,4.8269,4.8363,37960.0
2015-12-22 12:30:00,5.19,5.2,5.18,5.2,26230.0,4.8363,4.8456,4.8269,4.8456,26230.0
2015-12-22 13:00:00,5.21,5.22,5.2,5.21,27000.0,4.8549,4.8642,4.8456,4.8549,27000.0
2015-12-22 13:30:00,5.21,5.22,5.21,5.21,37000.0,4.8549,4.8642,4.8549,4.8549,37000.0
2015-12-22 14:00:00,5.22,5.24,5.21,5.23,66100.0,4.8642,4.8828,4.8549,4.8735,66100.0
2015-12-22 14:30:00,5.23,5.24,5.22,5.23,43325.0,4.8735,4.8828,4.8642,4.8735,43325.0
2015-12-22 15:00:00,5.23,5.26,5.23,5.25,52225.0,4.8735,4.9015,4.8735,4.8922,52225.0
2015-12-22 15:30:00,5.25,5.25,5.22,5.25,206300.0,4.8922,4.8922,4.8642,4.8922,206300.0
2015-12-23 09:30:00,5.29,5.29,5.26,5.26,40500.0,4.9294,4.9294,4.9015,4.9015,40500.0
2015-12-23 10:00:00,5.26,5.29,5.26,5.26,48245.0,4.9015,4.9294,4.9015,4.9015,48245.0
2015-12-23 10:30:00,5.26,5.27,5.26,5.27,71750.0,4.9015,4.9108,4.9015,4.9108,71750.0
2015-12-23 11:00:00,5.27,5.27,5.25,5.27,72605.0,4.9108,4.9108,4.8922,4.9108,72605.0
2015-12-23 11:30:00,5.27,5.27,5.26,5.27,49805.0,4.9108,4.9108,4.9015,4.9108,49805.0
2015-12-23 12:00:00,5.28,5.29,5.27,5.27,46750.0,4.9201,4.9294,4.9108,4.9108,46750.0
2015-12-23 12:30:00,5.27,5.28,5.27,5.28,23615.0,4.9108,4.9201,4.9108,4.9201,23615.0
2015-12-23 13:00:00,5.28,5.28,5.27,5.28,30300.0,4.9201,4.9201,4.9108,4.9201,30300.0
2015-12-23 13:30:00,5.28,5.28,5.27,5.27,29000.0,4.9201,4.9201,4.9108,4.9108,29000.0
2015-12-23 14:00:00,5.28,5.29,5.28,5.29,50165.0,4.9201,4.9294,4.9201,4.9294,50165.0
2015-12-23 14:30:00,5.29,5.3,5.29,5.3,42420.0,4.9294,4.9388,4.9294,4.9388,42420.0
2015-12-23 15:00:00,5.3,5.3,5.28,5.28,31130.0,4.9388,4.9388,4.9201,4.9201,31130.0
2015-12-23 15:30:00,5.28,5.29,5.28,5.29,190580.0,4.9201,4.9294,4.9201,4.9294,190580.0
2015-12-24 09:30:00,5.27,5.29,5.25,5.29,51665.0,4.9108,4.9294,4.8922,4.9294,51665.0
2015-12-24 10:00:00,5.28,5.3,5.27,5.3,22280.0,4.9201,4.9388,4.9108,4.9388,22280.0
2015-12-24 10:30:00,5.3,5.3,5.28,5.3,31630.0,4.9388,4.9388,4.9201,4.9388,31630.0
2015-12-24 11:00:00,5.29,5.3,5.29,5.3,27015.0,4.9294,4.9388,4.9294,4.9388,27015.0
2015-12-24 11:30:00,5.31,5.31,5.29,5.3,40145.0,4.9481,4.9481,4.9294,4.9388,40145.0
2015-12-24 12:00:00,5.29,5.32,5.29,5.32,24720.0,4.9294,4.9574,4.9294,4.9574,24720.0
2015-12-24 12:30:00,5.32,5.33,5.29,5.3,57625.0,4.9574,4.9667,4.9294,4.9388,57625.0
2015-12-28 09:30:00,5.29,5.3,5.26,5.28,43255.0,4.9294,4.9388,4.9015,4.9201,43255.0
2015-12-28 10:00:00,5.26,5.28,5.25,5.27,39295.0,4.9015,4.9201,4.8922,4.9108,39295.0
2015-12-28 10:30:00,5.27,5.27,5.26,5.27,34000.0,4.9108,4.9108,4.9015,4.9108,34000.0
2015-12-28 11:00:00,5.26,5.28,5.26,5.28,38400.0,4.9015,4.9201,4.9015,4.9201,38400.0
2015-12-28 11:30:00,5.28,5.29,5.27,5.28,58360.0,4.9201,4.9294,4.9108,4.9201,58360.0
2015-12-28 12:00:00,5.28,5.28,5.26,5.27,22055.0,4.9201,4.9201,4.9015,4.9108,22055.0
2015-12-28 12:30:00,5.28,5.28,5.27,5.27,20500.0,4.9201,4.9201,4.9108,4.9108,20500.0
2015-12-28 13:00:00,5.27,5.3,5.27,5.3,18435.0,4.9108,4.9388,4.9108,4.9388,18435.0
2015-12-28 13:30:00,5.31,5.32,5.3,5.3,20000.0,4.9481,4.9574,4.9388,4.9388,20000.0
2015-12-28 14:00:00,5.3,5.31,5.3,5.3,19045.0,4.9388,4.9481,4.9388,4.9388,19045.0
2015-12-28 14:30:00,5.31,5.31,5.3,5.31,30500.0,4.9481,4.9481,4.9388,4.9481,30500.0
2015-12-28 15:00:00,5.31,5.31,5.3,5.3,41290.0,4.9481,4.9481,4.9388,4.9388,41290.0
2015-12-28 15:30:00,5.3,5.31,5.3,5.31,107030.0,4.9388,4.9481,4.9388,4.9481,107030.0
2015-12-29 09:30:00,5.32,5.39,5.32,5.39,45660.0,4.9574,5.0226,4.9574,5.0226,45660.0
2015-12-29 10:00:00,5.39,5.39,5.35,5.37,62670.0,5.0226,5.0226,4.9854,5.004,62670.0
2015-12-29 10:30:00,5.37,5.37,5.35,5.35,33835.0,5.004,5.004,4.9854,4.9854,33835.0
2015-12-29 11:00:00,5.35,5.35,5.33,5.34,35520.0,4.9854,4.9854,4.9667,4.976,35520.0
2015-12-29 11:30:00,5.34,5.35,5.3,5.31,31320.0,4.976,4.9854,4.9388,4.9481,31320.0
2015-12-29 12:00:00,5.31,5.32,5.3,5.31,84000.0,4.9481,4.9574,4.9388,4.9481,84000.0
2015-12-29 12:30:00,5.3,5.31,5.3,5.31,33645.0,4.9388,4.9481,4.9388,4.9481,33645.0
2015-12-29 13:00:00,5.31,5.34,5.31,5.34,22955.0,4.9481,4.976,4.9481,4.976,22955.0
2015-12-29 13:30:00,5.34,5.35,5.33,5.34,36365.0,4.976,4.9854,4.9667,4.976,36365.0
2015-12-29 14:00:00,5.34,5.34,5.33,5.34,35335.0,4.976,4.976,4.9667,4.976,35335.0
2015-12-29 14:30:00,5.34,5.34,5.32,5.33,42540.0,4.976,4.976,4.9574,4.9667,42540.0
2015-12-29 15:00:00,5.33,5.34,5.33,5.34,39035.0,4.9667,4.976,4.9667,4.976,39035.0
2015-12-29 15:30:00,5.34,5.36,5.34,5.36,132485.0,4.976,4.9947,4.976,4.9947,132485.0
2015-12-30 09:30:00,5.33,5.37,5.2,5.37,44420.0,4.9667,5.004,4.8456,5.004,44420.0
2015-12-30 10:00:00,5.37,5.37,5.35,5.36,30505.0,5.004,5.004,4.9854,4.9947,30505.0
2015-12-30 10:30:00,5.36,5.37,5.35,5.36,50245.0,4.9947,5.004,4.9854,4.9947,50245.0
2015-12-30 11:00:00,5.36,5.37,5.36,5.37,42570.0,4.9947,5.004,4.9947,5.004,42570.0
2015-12-30 11:30:00,5.37,5.38,5.37,5.38,25125.0,5.004,5.0133,5.004,5.0133,25125.0
2015-12-30 12:00:00,5.38,5.38,5.35,5.35,15750.0,5.0133,5.0133,4.9854,4.9854,15750.0
2015-12-30 12:30:00,5.35,5.35,5.33,5.34,47240.0,4.9854,4.9854,4.9667,4.976,47240.0
2015-12-30 13:00:00,5.34,5.35,5.32,5.33,39300.0,4.976,4.9854,4.9574,4.9667,39300.0
2015-12-30 13:30:00,5.33,5.34,5.33,5.34,25915.0,4.9667,4.976,4.9667,4.976,25915.0
2015-12-30 14:00:00,5.34,5.35,5.34,5.35,68450.0,4.976,4.9854,4.976,4.9854,68450.0
2015-12-30 14:30:00,5.35,5.35,5.34,5.34,19650.0,4.9854,4.9854,4.976,4.976,19650.0
2015-12-30 15:00:00,5.33,5.35,5.33,5.34,48705.0,4.9667,4.9854,4.9667,4.976,48705.0
2015-12-30 15:30:00,5.34,5.34,5.3,5.31,203340.0,4.976,4.976,4.9388,4.9481,203340.0
2015-12-31 09:30:00,5.28,5.32,5.25,5.26,70055.0,4.9201,4.9574,4.8922,4.9015,70055.0
2015-12-31 10:00:00,5.27,5.28,5.26,5.27,40730.0,4.9108,4.9201,4.9015,4.9108,40730.0
2015-12-31 10:30:00,5.27,5.28,5.25,5.28,29615.0,4.9108,4.9201,4.8922,4.9201,29615.0
2015-12-31 11:00:00,5.28,5.28,5.26,5.26,38540.0,4.9201,4.9201,4.9015,4.9015,38540.0
2015-12-31 11:30:00,5.26,5.29,5.26,5.29,22070.0,4.9015,4.9294,4.9015,4.9294,22070.0
2015-12-31 12:00:00,5.29,5.3,5.29,5.3,21355.0,4.9294,4.9388,4.9294,4.9388,21355.0
2015-12-31 12:30:00,5.3,5.3,5.28,5.28,15500.0,4.9388,4.9388,4.9201,4.9201,15500.0
2015-12-31 13:00:00,5.28,5.28,5.27,5.28,15505.0,4.9201,4.9201,4.9108,4.9201,15505.0
2015-12-31 13:30:00,5.28,5.29,5.27,5.29,30605.0,4.9201,4.9294,4.9108,4.9294,30605.0
2015-12-31 14:00:00,5.29,5.29,5.27,5.28,17130.0,4.9294,4.9294,4.9108,4.9201,17130.0
2015-12-31 14:30:00,5.28,5.28,5.27,5.27,23615.0,4.9201,4.9201,4.9108,4.9108,23615.0
2015-12-31 15:00:00,5.27,5.27,5.25,5.25,33000.0,4.9108,4.9108,4.8922,4.8922,33000.0
2015-12-31 15:30:00,5.25,5.26,5.2,5.21,198790.0,4.8922,4.9015,4.8456,4.8549,198790.0
2016-01-04 09:30:00,5.16,5.17,5.09,5.14,238775.0,4.8083,4.8176,4.7431,4.7897,238775.0
2016-01-04 10:00:00,5.14,5.14,5.11,5.13,111075.0,4.7897,4.7897,4.7617,4.7803,111075.0
2016-01-04 10:30:00,5.12,5.13,5.08,5.11,83570.0,4.771,4.7803,4.7338,4.7617,83570.0
2016-01-04 11:00:00,5.12,5.13,5.11,5.12,92505.0,4.771,4.7803,4.7617,4.771,92505.0
2016-01-04 11:30:00,5.12,5.16,5.11,5.15,54395.0,4.771,4.8083,4.7617,4.799,54395.0
2016-01-04 12:00:00,5.15,5.15,5.11,5.13,46950.0,4.799,4.799,4.7617,4.7803,46950.0
2016-01-04 12:30:00,5.14,5.16,5.13,5.15,44025.0,4.7897,4.8083,4.7803,4.799,44025.0
2016-01-04 13:00:00,5.16,5.19,5.15,5.17,119750.0,4.8083,4.8363,4.799,4.8176,119750.0
2016-01-04 13:30:00,5.18,5.18,5.14,5.16,74165.0,4.8269,4.8269,4.7897,4.8083,74165.0
2016-01-04 14:00:00,5.16,5.18,5.15,5.15,106295.0,4.8083,4.8269,4.799,4.799,106295.0
2016-01-04 14:30:00,5.15,5.15,5.12,5.14,128910.0,4.799,4.799,4.771,4.7897,128910.0
2016-01-04 15:00:00,5.14,5.14,5.13,5.13,82495.0,4.7897,4.7897,4.7803,4.7803,82495.0
2016-01-04 15:30:00,5.13,5.14,5.12,5.12,269190.0,4.7803,4.7897,4.771,4.771,269190.0
2016-01-05 09:30:00,5.11,5.14,5.06,5.07,103575.0,4.7617,4.7897,4.7151,4.7244,103575.0
2016-01-05 10:00:00,5.07,5.08,5.03,5.04,62490.0,4.7244,4.7338,4.6872,4.6965,62490.0
2016-01-05 10:30:00,5.04,5.07,5.03,5.06,71600.0,4.6965,4.7244,4.6872,4.7151,71600.0
2016-01-05 11:00:00,5.06,5.07,5.03,5.05,69245.0,4.7151,4.7244,4.6872,4.7058,69245.0
2016-01-05 11:30:00,5.05,5.05,5.03,5.04,63570.0,4.7058,4.7058,4.6872,4.6965,63570.0
2016-01-05 12:00:00,5.04,5.04,5.03,5.03,51320.0,4.6965,4.6965,4.6872,4.6872,51320.0
2016-01-05 12:30:00,5.03,5.04,5.03,5.04,38950.0,4.6872,4.6965,4.6872,4.6965,38950.0
2016-01-05 13:00:00,5.04,5.04,5.02,5.02,63045.0,4.6965,4.6965,4.6778,4.6778,63045.0
2016-01-05 13:30:00,5.02,5.05,5.0,5.04,98330.0,4.6778,4.7058,4.6592,4.6965,98330.0
2016-01-05 14:00:00,5.04,5.04,5.02,5.03,65365.0,4.6965,4.6965,4.6778,4.6872,65365.0
2016-01-05 14:30:00,5.03,5.03,5.02,5.03,83010.0,4.6872,4.6872,4.6778,4.6872,83010.0
2016-01-05 15:00:00,5.03,5.04,5.02,5.03,163785.0,4.6872,4.6965,4.6778,4.6872,163785.0
2016-01-05 15:30:00,5.03,5.06,5.03,5.05,342135.0,4.6872,4.7151,4.6872,4.7058,342135.0
2016-01-06 09:30:00,4.96,5.14,4.96,5.04,112215.0,4.6219,4.7897,4.6219,4.6965,112215.0
2016-01-06 10:00:00,5.04,5.04,5.0,5.02,67040.0,4.6965,4.6965,4.6592,4.6778,67040.0
2016-01-06 10:30:00,5.02,5.04,5.01,5.04,55640.0,4.6778,4.6965,4.6685,4.6965,55640.0
2016-01-06 11:00:00,5.04,5.04,5.01,5.03,221945.0,4.6965,4.6965,4.6685,4.6872,221945.0
2016-01-06 11:30:00,5.03,5.03,5.02,5.02,72000.0,4.6872,4.6872,4.6778,4.6778,72000.0
2016-01-06 12:00:00,5.02,5.03,5.01,5.02,53190.0,4.6778,4.6872,4.6685,4.6778,53190.0
2016-01-06 12:30:00,5.02,5.03,5.01,5.02,69270.0,4.6778,4.6872,4.6685,4.6778,69270.0
2016-01-06 13:00:00,5.02,5.02,5.0,5.01,39705.0,4.6778,4.6778,4.6592,4.6685,39705.0
2016-01-06 13:30:00,5.02,5.03,5.01,5.02,65920.0,4.6778,4.6872,4.6685,4.6778,65920.0
2016-01-06 14:00:00,5.02,5.03,5.01,5.02,74895.0,4.6778,4.6872,4.6685,4.6778,74895.0
2016-01-06 14:30:00,5.02,5.03,5.01,5.01,52005.0,4.6778,4.6872,4.6685,4.6685,52005.0
2016-01-06 15:00:00,5.01,5.03,5.0,5.02,73480.0,4.6685,4.6872,4.6592,4.6778,73480.0
2016-01-06 15:30:00,5.02,5.03,5.0,5.01,300380.0,4.6778,4.6872,4.6592,4.6685,300380.0
2016-01-07 09:30:00,4.94,4.96,4.92,4.95,59780.0,4.6033,4.6219,4.5847,4.6126,59780.0
2016-01-07 10:00:00,4.95,5.0,4.95,5.0,112640.0,4.6126,4.6592,4.6126,4.6592,112640.0
2016-01-07 10:30:00,5.0,5.02,4.99,5.02,42000.0,4.6592,4.6778,4.6499,4.6778,42000.0
2016-01-07 11:00:00,5.02,5.02,4.98,4.98,66075.0,4.6778,4.6778,4.6406,4.6406,66075.0
2016-01-07 11:30:00,4.99,4.99,4.94,4.95,128395.0,4.6499,4.6499,4.6033,4.6126,128395.0
2016-01-07 12:00:00,4.95,4.95,4.93,4.94,40500.0,4.6126,4.6126,4.594,4.6033,40500.0
2016-01-07 12:30:00,4.93,4.93,4.91,4.91,27000.0,4.594,4.594,4.5753,4.5753,27000.0
2016-01-07 13:00:00,4.91,4.91,4.88,4.89,39915.0,4.5753,4.5753,4.5474,4.5567,39915.0
2016-01-07 13:30:00,4.88,4.89,4.86,4.87,85140.0,4.5474,4.5567,4.5287,4.5381,85140.0
2016-01-07 14:00:00,4.88,4.9,4.87,4.88,60080.0,4.5474,4.566,4.5381,4.5474,60080.0
2016-01-07 14:30:00,4.88,4.91,4.88,4.9,39765.0,4.5474,4.5753,4.5474,4.566,39765.0
2016-01-07 15:00:00,4.9,4.9,4.87,4.88,87260.0,4.566,4.566,4.5381,4.5474,87260.0
2016-01-07 15:30:00,4.88,4.91,4.87,4.89,310060.0,4.5474,4.5753,4.5381,4.5567,310060.0
2016-01-08 09:30:00,4.87,4.97,4.87,4.88,268065.0,4.5381,4.6313,4.5381,4.5474,268065.0
2016-01-08 10:00:00,4.88,4.88,4.84,4.86,112115.0,4.5474,4.5474,4.5101,4.5287,112115.0
2016-01-08 10:30:00,4.86,4.87,4.84,4.86,88550.0,4.5287,4.5381,4.5101,4.5287,88550.0
2016-01-08 11:00:00,4.86,4.89,4.85,4.86,124290.0,4.5287,4.5567,4.5194,4.5287,124290.0
2016-01-08 11:30:00,4.86,4.87,4.85,4.86,82875.0,4.5287,4.5381,4.5194,4.5287,82875.0
2016-01-08 12:00:00,4.86,4.89,4.85,4.89,114480.0,4.5287,4.5567,4.5194,4.5567,114480.0
2016-01-08 12:30:00,4.89,4.91,4.87,4.89,70945.0,4.5567,4.5753,4.5381,4.5567,70945.0
2016-01-08 13:00:00,4.89,4.89,4.86,4.87,61010.0,4.5567,4.5567,4.5287,4.5381,61010.0
2016-01-08 13:30:00,4.87,4.87,4.85,4.85,80615.0,4.5381,4.5381,4.5194,4.5194,80615.0
2016-01-08 14:00:00,4.85,4.87,4.85,4.87,87025.0,4.5194,4.5381,4.5194,4.5381,87025.0
2016-01-08 14:30:00,4.87,4.87,4.86,4.86,69280.0,4.5381,4.5381,4.5287,4.5287,69280.0
2016-01-08 15:00:00,4.86,4.87,4.85,4.86,101565.0,4.5287,4.5381,4.5194,4.5287,101565.0
2016-01-08 15:30:00,4.86,4.86,4.8,4.81,300680.0,4.5287,4.5287,4.4728,4.4822,300680.0
2016-01-11 09:30:00,4.84,4.84,4.81,4.81,29685.0,4.5101,4.5101,4.4822,4.4822,29685.0
2016-01-11 10:00:00,4.82,4.85,4.82,4.83,34455.0,4.4915,4.5194,4.4915,4.5008,34455.0
2016-01-11 10:30:00,4.83,4.84,4.81,4.82,30135.0,4.5008,4.5101,4.4822,4.4915,30135.0
2016-01-11 11:00:00,4.81,4.82,4.8,4.82,43805.0,4.4822,4.4915,4.4728,4.4915,43805.0
2016-01-11 11:30:00,4.82,4.85,4.82,4.84,34545.0,4.4915,4.5194,4.4915,4.5101,34545.0
2016-01-11 12:00:00,4.83,4.84,4.82,4.82,119030.0,4.5008,4.5101,4.4915,4.4915,119030.0
2016-01-11 12:30:00,4.83,4.83,4.8,4.8,67335.0,4.5008,4.5008,4.4728,4.4728,67335.0
2016-01-11 13:00:00,4.81,4.81,4.79,4.79,37500.0,4.4822,4.4822,4.4635,4.4635,37500.0
2016-01-11 13:30:00,4.79,4.79,4.77,4.77,54430.0,4.4635,4.4635,4.4449,4.4449,54430.0
2016-01-11 14:00:00,4.77,4.81,4.77,4.81,58880.0,4.4449,4.4822,4.4449,4.4822,58880.0
2016-01-11 14:30:00,4.8,4.81,4.79,4.8,49910.0,4.4728,4.4822,4.4635,4.4728,49910.0
2016-01-11 15:00:00,4.8,4.8,4.77,4.8,150840.0,4.4728,4.4728,4.4449,4.4728,150840.0
2016-01-11 15:30:00,4.8,4.81,4.78,4.79,325395.0,4.4728,4.4822,4.4542,4.4635,325395.0
2016-01-12 09:30:00,4.85,4.85,4.8,4.83,108530.0,4.5194,4.5194,4.4728,4.5008,108530.0
2016-01-12 10:00:00,4.82,4.82,4.78,4.78,27465.0,4.4915,4.4915,4.4542,4.4542,27465.0
2016-01-12 10:30:00,4.79,4.8,4.79,4.8,20955.0,4.4635,4.4728,4.4635,4.4728,20955.0
2016-01-12 11:00:00,4.8,4.8,4.78,4.78,45000.0,4.4728,4.4728,4.4542,4.4542,45000.0
2016-01-12 11:30:00,4.78,4.78,4.76,4.78,33550.0,4.4542,4.4542,4.4356,4.4542,33550.0
2016-01-12 12:00:00,4.78,4.78,4.75,4.76,24000.0,4.4542,4.4542,4.4262,4.4356,24000.0
2016-01-12 12:30:00,4.76,4.76,4.73,4.73,69000.0,4.4356,4.4356,4.4076,4.4076,69000.0
2016-01-12 13:00:00,4.73,4.74,4.72,4.72,51885.0,4.4076,4.4169,4.3983,4.3983,51885.0
2016-01-12 13:30:00,4.72,4.75,4.72,4.73,23395.0,4.3983,4.4262,4.3983,4.4076,23395.0
2016-01-12 14:00:00,4.73,4.73,4.71,4.72,46230.0,4.4076,4.4076,4.389,4.3983,46230.0
2016-01-12 14:30:00,4.73,4.75,4.72,4.75,55000.0,4.4076,4.4262,4.3983,4.4262,55000.0
2016-01-12 15:00:00,4.75,4.77,4.73,4.77,85715.0,4.4262,4.4449,4.4076,4.4449,85715.0
2016-01-12 15:30:00,4.77,4.79,4.76,4.79,263850.0,4.4449,4.4635,4.4356,4.4635,263850.0
2016-01-13 09:30:00,4.8,4.85,4.77,4.77,52705.0,4.4728,4.5194,4.4449,4.4449,52705.0
2016-01-13 10:00:00,4.77,4.79,4.77,4.77,141090.0,4.4449,4.4635,4.4449,4.4449,141090.0
2016-01-13 10:30:00,4.77,4.78,4.75,4.78,46675.0,4.4449,4.4542,4.4262,4.4542,46675.0
2016-01-13 11:00:00,4.78,4.78,4.76,4.76,33000.0,4.4542,4.4542,4.4356,4.4356,33000.0
2016-01-13 11:30:00,4.76,4.78,4.73,4.74,78960.0,4.4356,4.4542,4.4076,4.4169,78960.0
2016-01-13 12:00:00,4.74,4.75,4.73,4.75,55870.0,4.4169,4.4262,4.4076,4.4262,55870.0
2016-01-13 12:30:00,4.74,4.75,4.73,4.73,45000.0,4.4169,4.4262,4.4076,4.4076,45000.0
2016-01-13 13:00:00,4.73,4.73,4.71,4.71,40535.0,4.4076,4.4076,4.389,4.389,40535.0
2016-01-13 13:30:00,4.71,4.71,4.68,4.69,67175.0,4.389,4.389,4.361,4.3703,67175.0
2016-01-13 14:00:00,4.69,4.73,4.69,4.7,70260.0,4.3703,4.4076,4.3703,4.3797,70260.0
2016-01-13 14:30:00,4.7,4.71,4.67,4.71,71840.0,4.3797,4.389,4.3517,4.389,71840.0
2016-01-13 15:00:00,4.7,4.73,4.69,4.72,70620.0,4.3797,4.4076,4.3703,4.3983,70620.0
2016-01-13 15:30:00,4.72,4.72,4.69,4.71,256405.0,4.3983,4.3983,4.3703,4.389,256405.0
2016-01-14 09:30:00,4.73,4.73,4.69,4.72,44985.0,4.4076,4.4076,4.3703,4.3983,44985.0
2016-01-14 10:00:00,4.72,4.75,4.71,4.75,44395.0,4.3983,4.4262,4.389,4.4262,44395.0
2016-01-14 10:30:00,4.75,4.79,4.75,4.78,47950.0,4.4262,4.4635,4.4262,4.4542,47950.0
2016-01-14 11:00:00,4.78,4.8,4.76,4.78,120740.0,4.4542,4.4728,4.4356,4.4542,120740.0
2016-01-14 11:30:00,4.78,4.8,4.77,4.79,40445.0,4.4542,4.4728,4.4449,4.4635,40445.0
2016-01-14 12:00:00,4.8,4.8,4.78,4.79,48305.0,4.4728,4.4728,4.4542,4.4635,48305.0
2016-01-14 12:30:00,4.79,4.81,4.79,4.79,44000.0,4.4635,4.4822,4.4635,4.4635,44000.0
2016-01-14 13:00:00,4.8,4.86,4.8,4.86,116180.0,4.4728,4.5287,4.4728,4.5287,116180.0
2016-01-14 13:30:00,4.86,4.89,4.86,4.88,124115.0,4.5287,4.5567,4.5287,4.5474,124115.0
2016-01-14 14:00:00,4.88,4.88,4.86,4.86,127520.0,4.5474,4.5474,4.5287,4.5287,127520.0
2016-01-14 14:30:00,4.86,4.9,4.86,4.9,80390.0,4.5287,4.566,4.5287,4.566,80390.0
2016-01-14 15:00:00,4.9,4.91,4.9,4.91,131160.0,4.566,4.5753,4.566,4.5753,131160.0
2016-01-14 15:30:00,4.91,4.91,4.84,4.84,284410.0,4.5753,4.5753,4.5101,4.5101,284410.0
2016-01-15 09:30:00,4.72,4.91,4.58,4.72,176350.0,4.3983,4.5753,4.2678,4.3983,176350.0
2016-01-15 10:00:00,4.72,4.74,4.71,4.71,190555.0,4.3983,4.4169,4.389,4.389,190555.0
2016-01-15 10:30:00,4.71,4.74,4.7,4.71,98900.0,4.389,4.4169,4.3797,4.389,98900.0
2016-01-15 11:00:00,4.71,4.74,4.69,4.72,128195.0,4.389,4.4169,4.3703,4.3983,128195.0
2016-01-15 11:30:00,4.72,4.73,4.71,4.73,101320.0,4.3983,4.4076,4.389,4.4076,101320.0
2016-01-15 12:00:00,4.73,4.73,4.69,4.7,97755.0,4.4076,4.4076,4.3703,4.3797,97755.0
2016-01-15 12:30:00,4.69,4.69,4.66,4.68,80270.0,4.3703,4.3703,4.3424,4.361,80270.0
2016-01-15 13:00:00,4.68,4.69,4.67,4.68,115105.0,4.361,4.3703,4.3517,4.361,115105.0
2016-01-15 13:30:00,4.68,4.7,4.68,4.69,98130.0,4.361,4.3797,4.361,4.3703,98130.0
2016-01-15 14:00:00,4.69,4.7,4.66,4.66,105010.0,4.3703,4.3797,4.3424,4.3424,105010.0
2016-01-15 14:30:00,4.66,4.7,4.65,4.7,110810.0,4.3424,4.3797,4.3331,4.3797,110810.0
2016-01-15 15:00:00,4.7,4.72,4.67,4.7,119465.0,4.3797,4.3983,4.3517,4.3797,119465.0
2016-01-15 15:30:00,4.7,4.74,4.69,4.73,516370.0,4.3797,4.4169,4.3703,4.4076,516370.0
2016-01-19 09:30:00,4.76,4.77,4.74,4.76,39375.0,4.4356,4.4449,4.4169,4.4356,39375.0
2016-01-19 10:00:00,4.79,4.81,4.76,4.8,106915.0,4.4635,4.4822,4.4356,4.4728,106915.0
2016-01-19 10:30:00,4.8,4.8,4.76,4.76,30650.0,4.4728,4.4728,4.4356,4.4356,30650.0
2016-01-19 11:00:00,4.76,4.77,4.76,4.76,18895.0,4.4356,4.4449,4.4356,4.4356,18895.0
2016-01-19 11:30:00,4.78,4.8,4.78,4.79,32735.0,4.4542,4.4728,4.4542,4.4635,32735.0
2016-01-19 12:00:00,4.79,4.79,4.76,4.77,21715.0,4.4635,4.4635,4.4356,4.4449,21715.0
2016-01-19 12:30:00,4.77,4.77,4.75,4.75,27770.0,4.4449,4.4449,4.4262,4.4262,27770.0
2016-01-19 13:00:00,4.75,4.76,4.74,4.75,23950.0,4.4262,4.4356,4.4169,4.4262,23950.0
2016-01-19 13:30:00,4.75,4.75,4.72,4.73,27075.0,4.4262,4.4262,4.3983,4.4076,27075.0
2016-01-19 14:00:00,4.73,4.73,4.69,4.71,34530.0,4.4076,4.4076,4.3703,4.389,34530.0
2016-01-19 14:30:00,4.71,4.72,4.68,4.69,42635.0,4.389,4.3983,4.361,4.3703,42635.0
2016-01-19 15:00:00,4.69,4.74,4.69,4.74,117160.0,4.3703,4.4169,4.3703,4.4169,117160.0
2016-01-19 15:30:00,4.74,4.75,4.72,4.73,258375.0,4.4169,4.4262,4.3983,4.4076,258375.0
2016-01-20 09:30:00,4.68,4.71,4.67,4.67,41690.0,4.361,4.389,4.3517,4.3517,41690.0
2016-01-20 10:00:00,4.67,4.68,4.64,4.64,47340.0,4.3517,4.361,4.3237,4.3237,47340.0
2016-01-20 10:30:00,4.64,4.65,4.61,4.62,34895.0,4.3237,4.3331,4.2958,4.3051,34895.0
2016-01-20 11:00:00,4.62,4.66,4.62,4.64,23100.0,4.3051,4.3424,4.3051,4.3237,23100.0
2016-01-20 11:30:00,4.65,4.65,4.62,4.62,21255.0,4.3331,4.3331,4.3051,4.3051,21255.0
2016-01-20 12:00:00,4.61,4.62,4.58,4.58,26275.0,4.2958,4.3051,4.2678,4.2678,26275.0
2016-01-20 12:30:00,4.58,4.62,4.57,4.62,71305.0,4.2678,4.3051,4.2585,4.3051,71305.0
2016-01-20 13:00:00,4.63,4.64,4.61,4.63,18000.0,4.3144,4.3237,4.2958,4.3144,18000.0
2016-01-20 13:30:00,4.63,4.67,4.62,4.67,28690.0,4.3144,4.3517,4.3051,4.3517,28690.0
2016-01-20 14:00:00,4.65,4.71,4.65,4.71,37500.0,4.3331,4.389,4.3331,4.389,37500.0
2016-01-20 14:30:00,4.71,4.72,4.69,4.72,55655.0,4.389,4.3983,4.3703,4.3983,55655.0
2016-01-20 15:00:00,4.71,4.77,4.7,4.77,67885.0,4.389,4.4449,4.3797,4.4449,67885.0
2016-01-20 15:30:00,4.78,4.79,4.73,4.74,280920.0,4.4542,4.4635,4.4076,4.4169,280920.0
2016-01-21 09:30:00,4.75,4.77,4.7,4.71,60740.0,4.4262,4.4449,4.3797,4.389,60740.0
2016-01-21 10:00:00,4.7,4.73,4.7,4.73,145970.0,4.3797,4.4076,4.3797,4.4076,145970.0
2016-01-21 10:30:00,4.72,4.75,4.7,4.71,132640.0,4.3983,4.4262,4.3797,4.389,132640.0
2016-01-21 11:00:00,4.71,4.74,4.7,4.71,76845.0,4.389,4.4169,4.3797,4.389,76845.0
2016-01-21 11:30:00,4.73,4.76,4.72,4.75,47555.0,4.4076,4.4356,4.3983,4.4262,47555.0
2016-01-21 12:00:00,4.75,4.77,4.73,4.77,90540.0,4.4262,4.4449,4.4076,4.4449,90540.0
2016-01-21 12:30:00,4.77,4.78,4.72,4.73,44325.0,4.4449,4.4542,4.3983,4.4076,44325.0
2016-01-21 13:00:00,4.74,4.76,4.69,4.69,60350.0,4.4169,4.4356,4.3703,4.3703,60350.0
2016-01-21 13:30:00,4.69,4.72,4.67,4.69,107840.0,4.3703,4.3983,4.3517,4.3703,107840.0
2016-01-21 14:00:00,4.69,4.7,4.64,4.66,110690.0,4.3703,4.3797,4.3237,4.3424,110690.0
2016-01-21 14:30:00,4.67,4.71,4.67,4.69,107570.0,4.3517,4.389,4.3517,4.3703,107570.0
2016-01-21 15:00:00,4.69,4.69,4.66,4.67,99970.0,4.3703,4.3703,4.3424,4.3517,99970.0
2016-01-21 15:30:00,4.67,4.68,4.64,4.64,368480.0,4.3517,4.361,4.3237,4.3237,368480.0
2016-01-22 09:30:00,4.72,4.76,4.7,4.76,111750.0,4.3983,4.4356,4.3797,4.4356,111750.0
2016-01-22 10:00:00,4.77,4.77,4.72,4.73,103285.0,4.4449,4.4449,4.3983,4.4076,103285.0
2016-01-22 10:30:00,4.73,4.73,4.71,4.71,75740.0,4.4076,4.4076,4.389,4.389,75740.0
2016-01-22 11:00:00,4.71,4.74,4.71,4.74,326255.0,4.389,4.4169,4.389,4.4169,326255.0
2016-01-22 11:30:00,4.74,4.75,4.73,4.74,286180.0,4.4169,4.4262,4.4076,4.4169,286180.0
2016-01-22 12:00:00,4.74,4.75,4.74,4.74,72900.0,4.4169,4.4262,4.4169,4.4169,72900.0
2016-01-22 12:30:00,4.74,4.75,4.74,4.74,83090.0,4.4169,4.4262,4.4169,4.4169,83090.0
2016-01-22 13:00:00,4.74,4.75,4.73,4.74,115935.0,4.4169,4.4262,4.4076,4.4169,115935.0
2016-01-22 13:30:00,4.75,4.75,4.74,4.75,49065.0,4.4262,4.4262,4.4169,4.4262,49065.0
2016-01-22 14:00:00,4.75,4.75,4.74,4.75,69830.0,4.4262,4.4262,4.4169,4.4262,69830.0
2016-01-22 14:30:00,4.74,4.75,4.74,4.75,234195.0,4.4169,4.4262,4.4169,4.4262,234195.0
2016-01-22 15:00:00,4.75,4.75,4.73,4.74,112375.0,4.4262,4.4262,4.4076,4.4169,112375.0
2016-01-22 15:30:00,4.74,4.76,4.73,4.74,530850.0,4.4169,4.4356,4.4076,4.4169,530850.0
2016-01-25 09:30:00,4.73,4.76,4.7,4.73,71005.0,4.4076,4.4356,4.3797,4.4076,71005.0
2016-01-25 10:00:00,4.74,4.75,4.74,4.75,63945.0,4.4169,4.4262,4.4169,4.4262,63945.0
2016-01-25 10:30:00,4.75,4.75,4.74,4.75,88320.0,4.4262,4.4262,4.4169,4.4262,88320.0
2016-01-25 11:00:00,4.75,4.75,4.73,4.74,54395.0,4.4262,4.4262,4.4076,4.4169,54395.0
2016-01-25 11:30:00,4.74,4.74,4.72,4.72,43770.0,4.4169,4.4169,4.3983,4.3983,43770.0
2016-01-25 12:00:00,4.72,4.73,4.69,4.7,95425.0,4.3983,4.4076,4.3703,4.3797,95425.0
2016-01-25 12:30:00,4.7,4.72,4.69,4.72,40110.0,4.3797,4.3983,4.3703,4.3983,40110.0
2016-01-25 13:00:00,4.73,4.74,4.72,4.73,48540.0,4.4076,4.4169,4.3983,4.4076,48540.0
2016-01-25 13:30:00,4.73,4.73,4.7,4.7,49075.0,4.4076,4.4076,4.3797,4.3797,49075.0
2016-01-25 14:00:00,4.7,4.73,4.69,4.72,51205.0,4.3797,4.4076,4.3703,4.3983,51205.0
2016-01-25 14:30:00,4.72,4.72,4.7,4.72,42575.0,4.3983,4.3983,4.3797,4.3983,42575.0
2016-01-25 15:00:00,4.71,4.72,4.69,4.69,55565.0,4.389,4.3983,4.3703,4.3703,55565.0
2016-01-25 15:30:00,4.69,4.69,4.66,4.67,266295.0,4.3703,4.3703,4.3424,4.3517,266295.0
2016-01-26 09:30:00,4.7,4.76,4.7,4.76,68535.0,4.3797,4.4356,4.3797,4.4356,68535.0
2016-01-26 10:00:00,4.75,4.81,4.75,4.8,129755.0,4.4262,4.4822,4.4262,4.4728,129755.0
2016-01-26 10:30:00,4.8,4.82,4.79,4.79,77965.0,4.4728,4.4915,4.4635,4.4635,77965.0
2016-01-26 11:00:00,4.8,4.82,4.8,4.81,109305.0,4.4728,4.4915,4.4728,4.4822,109305.0
2016-01-26 11:30:00,4.8,4.84,4.79,4.82,76205.0,4.4728,4.5101,4.4635,4.4915,76205.0
2016-01-26 12:00:00,4.83,4.87,4.83,4.85,104710.0,4.5008,4.5381,4.5008,4.5194,104710.0
2016-01-26 12:30:00,4.86,4.86,4.84,4.85,56095.0,4.5287,4.5287,4.5101,4.5194,56095.0
2016-01-26 13:00:00,4.85,4.87,4.84,4.86,56340.0,4.5194,4.5381,4.5101,4.5287,56340.0
2016-01-26 13:30:00,4.86,4.89,4.85,4.88,226150.0,4.5287,4.5567,4.5194,4.5474,226150.0
2016-01-26 14:00:00,4.89,4.9,4.88,4.88,82935.0,4.5567,4.566,4.5474,4.5474,82935.0
2016-01-26 14:30:00,4.87,4.89,4.87,4.88,155235.0,4.5381,4.5567,4.5381,4.5474,155235.0
2016-01-26 15:00:00,4.88,4.88,4.86,4.87,94225.0,4.5474,4.5474,4.5287,4.5381,94225.0
2016-01-26 15:30:00,4.86,4.89,4.85,4.89,227360.0,4.5287,4.5567,4.5194,4.5567,227360.0
2016-01-27 09:30:00,4.88,4.88,4.84,4.87,71835.0,4.5474,4.5474,4.5101,4.5381,71835.0
2016-01-27 10:00:00,4.87,4.9,4.86,4.9,164050.0,4.5381,4.566,4.5287,4.566,164050.0
2016-01-27 10:30:00,4.9,4.9,4.88,4.88,64645.0,4.566,4.566,4.5474,4.5474,64645.0
2016-01-27 11:00:00,4.88,4.89,4.86,4.89,74305.0,4.5474,4.5567,4.5287,4.5567,74305.0
2016-01-27 11:30:00,4.9,4.92,4.88,4.88,188755.0,4.566,4.5847,4.5474,4.5474,188755.0
2016-01-27 12:00:00,4.88,4.89,4.87,4.87,67500.0,4.5474,4.5567,4.5381,4.5381,67500.0
2016-01-27 12:30:00,4.86,4.86,4.85,4.85,37040.0,4.5287,4.5287,4.5194,4.5194,37040.0
2016-01-27 13:00:00,4.85,4.87,4.84,4.86,59240.0,4.5194,4.5381,4.5101,4.5287,59240.0
2016-01-27 13:30:00,4.86,4.89,4.85,4.89,37290.0,4.5287,4.5567,4.5194,4.5567,37290.0
2016-01-27 14:00:00,4.89,4.89,4.85,4.85,105950.0,4.5567,4.5567,4.5194,4.5194,105950.0
2016-01-27 14:30:00,4.85,4.87,4.81,4.82,128005.0,4.5194,4.5381,4.4822,4.4915,128005.0
2016-01-27 15:00:00,4.81,4.81,4.76,4.77,135940.0,4.4822,4.4822,4.4356,4.4449,135940.0
2016-01-27 15:30:00,4.77,4.79,4.77,4.78,544025.0,4.4449,4.4635,4.4449,4.4542,544025.0
2016-01-28 09:30:00,5.1,5.44,4.99,5.38,618830.0,4.7524,5.0692,4.6499,5.0133,618830.0
2016-01-28 10:00:00,5.36,5.37,5.23,5.24,342045.0,4.9947,5.004,4.8735,4.8828,342045.0
2016-01-28 10:30:00,5.24,5.32,5.21,5.24,313180.0,4.8828,4.9574,4.8549,4.8828,313180.0
2016-01-28 11:00:00,5.25,5.28,5.21,5.23,213905.0,4.8922,4.9201,4.8549,4.8735,213905.0
2016-01-28 11:30:00,5.22,5.23,5.17,5.18,138505.0,4.8642,4.8735,4.8176,4.8269,138505.0
2016-01-28 12:00:00,5.19,5.23,5.17,5.2,153550.0,4.8363,4.8735,4.8176,4.8456,153550.0
2016-01-28 12:30:00,5.2,5.21,5.14,5.16,146050.0,4.8456,4.8549,4.7897,4.8083,146050.0
2016-01-28 13:00:00,5.17,5.22,5.16,5.19,124960.0,4.8176,4.8642,4.8083,4.8363,124960.0
2016-01-28 13:30:00,5.19,5.2,5.14,5.14,147820.0,4.8363,4.8456,4.7897,4.7897,147820.0
2016-01-28 14:00:00,5.13,5.19,5.13,5.19,197690.0,4.7803,4.8363,4.7803,4.8363,197690.0
2016-01-28 14:30:00,5.19,5.22,5.16,5.21,234475.0,4.8363,4.8642,4.8083,4.8549,234475.0
2016-01-28 15:00:00,5.2,5.23,5.17,5.19,378300.0,4.8456,4.8735,4.8176,4.8363,378300.0
2016-01-28 15:30:00,5.19,5.2,5.12,5.14,855550.0,4.8363,4.8456,4.771,4.7897,855550.0
2016-01-29 09:30:00,5.15,5.27,4.68,5.18,206120.0,4.799,4.9108,4.361,4.8269,206120.0
2016-01-29 10:00:00,5.19,5.2,5.15,5.15,159660.0,4.8363,4.8456,4.799,4.799,159660.0
2016-01-29 10:30:00,5.14,5.21,5.14,5.17,156545.0,4.7897,4.8549,4.7897,4.8176,156545.0
2016-01-29 11:00:00,5.18,5.18,5.16,5.17,143375.0,4.8269,4.8269,4.8083,4.8176,143375.0
2016-01-29 11:30:00,5.17,5.18,5.14,5.16,84785.0,4.8176,4.8269,4.7897,4.8083,84785.0
2016-01-29 12:00:00,5.16,5.19,5.16,5.18,127040.0,4.8083,4.8363,4.8083,4.8269,127040.0
2016-01-29 12:30:00,5.18,5.19,5.16,5.16,207295.0,4.8269,4.8363,4.8083,4.8083,207295.0
2016-01-29 13:00:00,5.16,5.19,5.16,5.18,114405.0,4.8083,4.8363,4.8083,4.8269,114405.0
2016-01-29 13:30:00,5.18,5.18,5.16,5.18,155600.0,4.8269,4.8269,4.8083,4.8269,155600.0
2016-01-29 14:00:00,5.18,5.24,5.17,5.24,148475.0,4.8269,4.8828,4.8176,4.8828,148475.0
2016-01-29 14:30:00,5.25,5.29,5.23,5.29,157910.0,4.8922,4.9294,4.8735,4.9294,157910.0
2016-01-29 15:00:00,5.29,5.3,5.26,5.28,163360.0,4.9294,4.9388,4.9015,4.9201,163360.0
2016-01-29 15:30:00,5.28,5.3,5.27,5.3,467990.0,4.9201,4.9388,4.9108,4.9388,467990.0
2016-02-01 09:30:00,5.33,5.39,5.27,5.36,333160.0,4.9667,5.0226,4.9108,4.9947,333160.0
2016-02-01 10:00:00,5.36,5.37,5.31,5.36,170300.0,4.9947,5.004,4.9481,4.9947,170300.0
2016-02-01 10:30:00,5.36,5.37,5.33,5.36,191895.0,4.9947,5.004,4.9667,4.9947,191895.0
2016-02-01 11:00:00,5.36,5.36,5.31,5.32,119440.0,4.9947,4.9947,4.9481,4.9574,119440.0
2016-02-01 11:30:00,5.32,5.33,5.3,5.3,136830.0,4.9574,4.9667,4.9388,4.9388,136830.0
2016-02-01 12:00:00,5.31,5.32,5.28,5.3,78825.0,4.9481,4.9574,4.9201,4.9388,78825.0
2016-02-01 12:30:00,5.3,5.33,5.3,5.33,68560.0,4.9388,4.9667,4.9388,4.9667,68560.0
2016-02-01 13:00:00,5.32,5.33,5.3,5.31,177065.0,4.9574,4.9667,4.9388,4.9481,177065.0
2016-02-01 13:30:00,5.31,5.31,5.27,5.3,113960.0,4.9481,4.9481,4.9108,4.9388,113960.0
2016-02-01 14:00:00,5.29,5.31,5.28,5.3,67645.0,4.9294,4.9481,4.9201,4.9388,67645.0
2016-02-01 14:30:00,5.31,5.31,5.27,5.29,79295.0,4.9481,4.9481,4.9108,4.9294,79295.0
2016-02-01 15:00:00,5.29,5.31,5.28,5.3,307245.0,4.9294,4.9481,4.9201,4.9388,307245.0
2016-02-01 15:30:00,5.31,5.31,5.27,5.27,364355.0,4.9481,4.9481,4.9108,4.9108,364355.0
2016-02-02 09:30:00,5.21,5.23,5.18,5.2,82845.0,4.8549,4.8735,4.8269,4.8456,82845.0
2016-02-02 10:00:00,5.2,5.23,5.18,5.22,62095.0,4.8456,4.8735,4.8269,4.8642,62095.0
2016-02-02 10:30:00,5.22,5.22,5.21,5.22,60040.0,4.8642,4.8642,4.8549,4.8642,60040.0
2016-02-02 11:00:00,5.21,5.25,5.21,5.23,45205.0,4.8549,4.8922,4.8549,4.8735,45205.0
2016-02-02 11:30:00,5.24,5.26,5.23,5.24,58305.0,4.8828,4.9015,4.8735,4.8828,58305.0
2016-02-02 12:00:00,5.24,5.25,5.21,5.23,40775.0,4.8828,4.8922,4.8549,4.8735,40775.0
2016-02-02 12:30:00,5.23,5.25,5.22,5.24,66950.0,4.8735,4.8922,4.8642,4.8828,66950.0
2016-02-02 13:00:00,5.24,5.24,5.22,5.23,39490.0,4.8828,4.8828,4.8642,4.8735,39490.0
2016-02-02 13:30:00,5.23,5.23,5.16,5.16,132705.0,4.8735,4.8735,4.8083,4.8083,132705.0
2016-02-02 14:00:00,5.17,5.18,5.16,5.17,72310.0,4.8176,4.8269,4.8083,4.8176,72310.0
2016-02-02 14:30:00,5.17,5.22,5.17,5.2,45255.0,4.8176,4.8642,4.8176,4.8456,45255.0
2016-02-02 15:00:00,5.2,5.2,5.18,5.18,85130.0,4.8456,4.8456,4.8269,4.8269,85130.0
2016-02-02 15:30:00,5.18,5.2,5.18,5.18,298090.0,4.8269,4.8456,4.8269,4.8269,298090.0
2016-02-03 09:30:00,5.23,5.28,5.2,5.22,68220.0,4.8735,4.9201,4.8456,4.8642,68220.0
2016-02-03 10:00:00,5.21,5.21,5.15,5.16,47000.0,4.8549,4.8549,4.799,4.8083,47000.0
2016-02-03 10:30:00,5.14,5.19,5.13,5.18,70140.0,4.7897,4.8363,4.7803,4.8269,70140.0
2016-02-03 11:00:00,5.17,5.2,5.14,5.2,47000.0,4.8176,4.8456,4.7897,4.8456,47000.0
2016-02-03 11:30:00,5.2,5.22,5.19,5.2,58185.0,4.8456,4.8642,4.8363,4.8456,58185.0
2016-02-03 12:00:00,5.2,5.24,5.2,5.24,52500.0,4.8456,4.8828,4.8456,4.8828,52500.0
2016-02-03 12:30:00,5.22,5.23,5.22,5.23,26575.0,4.8642,4.8735,4.8642,4.8735,26575.0
2016-02-03 13:00:00,5.23,5.23,5.21,5.21,32000.0,4.8735,4.8735,4.8549,4.8549,32000.0
2016-02-03 13:30:00,5.2,5.21,5.17,5.19,35980.0,4.8456,4.8549,4.8176,4.8363,35980.0
2016-02-03 14:00:00,5.2,5.27,5.2,5.26,66990.0,4.8456,4.9108,4.8456,4.9015,66990.0
2016-02-03 14:30:00,5.26,5.29,5.25,5.28,77750.0,4.9015,4.9294,4.8922,4.9201,77750.0
2016-02-03 15:00:00,5.28,5.29,5.25,5.25,82020.0,4.9201,4.9294,4.8922,4.8922,82020.0
2016-02-03 15:30:00,5.25,5.28,5.25,5.27,365740.0,4.8922,4.9201,4.8922,4.9108,365740.0
2016-02-04 09:30:00,5.28,5.35,5.21,5.34,55085.0,4.9201,4.9854,4.8549,4.976,55085.0
2016-02-04 10:00:00,5.34,5.35,5.32,5.33,74000.0,4.976,4.9854,4.9574,4.9667,74000.0
2016-02-04 10:30:00,5.33,5.37,5.33,5.37,43235.0,4.9667,5.004,4.9667,5.004,43235.0
2016-02-04 11:00:00,5.37,5.38,5.31,5.31,35715.0,5.004,5.0133,4.9481,4.9481,35715.0
2016-02-04 11:30:00,5.3,5.31,5.28,5.29,27855.0,4.9388,4.9481,4.9201,4.9294,27855.0
2016-02-04 12:00:00,5.28,5.32,5.28,5.31,23355.0,4.9201,4.9574,4.9201,4.9481,23355.0
2016-02-04 12:30:00,5.3,5.3,5.27,5.28,30290.0,4.9388,4.9388,4.9108,4.9201,30290.0
2016-02-04 13:00:00,5.28,5.3,5.27,5.29,69705.0,4.9201,4.9388,4.9108,4.9294,69705.0
2016-02-04 13:30:00,5.29,5.29,5.24,5.25,44780.0,4.9294,4.9294,4.8828,4.8922,44780.0
2016-02-04 14:00:00,5.25,5.27,5.23,5.25,44830.0,4.8922,4.9108,4.8735,4.8922,44830.0
2016-02-04 14:30:00,5.25,5.26,5.24,5.25,42125.0,4.8922,4.9015,4.8828,4.8922,42125.0
2016-02-04 15:00:00,5.25,5.28,5.25,5.26,56765.0,4.8922,4.9201,4.8922,4.9015,56765.0
2016-02-04 15:30:00,5.27,5.28,5.26,5.27,192440.0,4.9108,4.9201,4.9015,4.9108,192440.0
2016-02-05 09:30:00,5.26,5.27,5.15,5.26,67295.0,4.9015,4.9108,4.799,4.9015,67295.0
2016-02-05 10:00:00,5.25,5.26,5.24,5.24,65500.0,4.8922,4.9015,4.8828,4.8828,65500.0
2016-02-05 10:30:00,5.24,5.25,5.21,5.21,108910.0,4.8828,4.8922,4.8549,4.8549,108910.0
2016-02-05 11:00:00,5.21,5.22,5.2,5.2,94735.0,4.8549,4.8642,4.8456,4.8456,94735.0
2016-02-05 11:30:00,5.21,5.24,5.21,5.22,45925.0,4.8549,4.8828,4.8549,4.8642,45925.0
2016-02-05 12:00:00,5.21,5.22,5.19,5.22,36290.0,4.8549,4.8642,4.8363,4.8642,36290.0
2016-02-05 12:30:00,5.22,5.23,5.21,5.22,50375.0,4.8642,4.8735,4.8549,4.8642,50375.0
2016-02-05 13:00:00,5.22,5.23,5.21,5.23,59380.0,4.8642,4.8735,4.8549,4.8735,59380.0
2016-02-05 13:30:00,5.23,5.23,5.21,5.22,49515.0,4.8735,4.8735,4.8549,4.8642,49515.0
2016-02-05 14:00:00,5.22,5.22,5.2,5.21,62545.0,4.8642,4.8642,4.8456,4.8549,62545.0
2016-02-05 14:30:00,5.21,5.22,5.2,5.22,73455.0,4.8549,4.8642,4.8456,4.8642,73455.0
2016-02-05 15:00:00,5.22,5.23,5.21,5.22,116920.0,4.8642,4.8735,4.8549,4.8642,116920.0
2016-02-05 15:30:00,5.22,5.23,5.2,5.2,741320.0,4.8642,4.8735,4.8456,4.8456,741320.0
2016-02-08 09:30:00,5.14,5.17,5.12,5.14,59425.0,4.7897,4.8176,4.771,4.7897,59425.0
2016-02-08 10:00:00,5.14,5.17,5.12,5.13,66000.0,4.7897,4.8176,4.771,4.7803,66000.0
2016-02-08 10:30:00,5.13,5.15,5.11,5.12,81150.0,4.7803,4.799,4.7617,4.771,81150.0
2016-02-08 11:00:00,5.11,5.12,5.09,5.11,69525.0,4.7617,4.771,4.7431,4.7617,69525.0
2016-02-08 11:30:00,5.1,5.12,5.09,5.11,51300.0,4.7524,4.771,4.7431,4.7617,51300.0
2016-02-08 12:00:00,5.12,5.15,5.1,5.15,43455.0,4.771,4.799,4.7524,4.799,43455.0
2016-02-08 12:30:00,5.15,5.17,5.15,5.15,24435.0,4.799,4.8176,4.799,4.799,24435.0
2016-02-08 13:00:00,5.15,5.15,5.14,5.14,23545.0,4.799,4.799,4.7897,4.7897,23545.0
2016-02-08 13:30:00,5.14,5.14,5.1,5.1,28060.0,4.7897,4.7897,4.7524,4.7524,28060.0
2016-02-08 14:00:00,5.1,5.12,5.1,5.11,44700.0,4.7524,4.771,4.7524,4.7617,44700.0
2016-02-08 14:30:00,5.11,5.14,5.1,5.12,49500.0,4.7617,4.7897,4.7524,4.771,49500.0
2016-02-08 15:00:00,5.12,5.17,5.12,5.16,89180.0,4.771,4.8176,4.771,4.8083,89180.0
2016-02-08 15:30:00,5.16,5.21,5.16,5.18,322570.0,4.8083,4.8549,4.8083,4.8269,322570.0
2016-02-09 09:30:00,5.11,5.25,5.1,5.21,72100.0,4.7617,4.8922,4.7524,4.8549,72100.0
2016-02-09 10:00:00,5.21,5.25,5.18,5.2,54090.0,4.8549,4.8922,4.8269,4.8456,54090.0
2016-02-09 10:30:00,5.2,5.21,5.15,5.17,47530.0,4.8456,4.8549,4.799,4.8176,47530.0
2016-02-09 11:00:00,5.18,5.23,5.18,5.23,35055.0,4.8269,4.8735,4.8269,4.8735,35055.0
2016-02-09 11:30:00,5.22,5.22,5.18,5.18,55550.0,4.8642,4.8642,4.8269,4.8269,55550.0
2016-02-09 12:00:00,5.18,5.19,5.17,5.18,28730.0,4.8269,4.8363,4.8176,4.8269,28730.0
2016-02-09 12:30:00,5.18,5.19,5.17,5.17,33410.0,4.8269,4.8363,4.8176,4.8176,33410.0
2016-02-09 13:00:00,5.17,5.18,5.15,5.16,35660.0,4.8176,4.8269,4.799,4.8083,35660.0
2016-02-09 13:30:00,5.16,5.18,5.16,5.17,33830.0,4.8083,4.8269,4.8083,4.8176,33830.0
2016-02-09 14:00:00,5.17,5.19,5.15,5.16,47330.0,4.8176,4.8363,4.799,4.8083,47330.0
2016-02-09 14:30:00,5.16,5.19,5.16,5.18,42950.0,4.8083,4.8363,4.8083,4.8269,42950.0
2016-02-09 15:00:00,5.18,5.22,5.16,5.17,77140.0,4.8269,4.8642,4.8083,4.8176,77140.0
2016-02-09 15:30:00,5.18,5.18,5.15,5.16,216205.0,4.8269,4.8269,4.799,4.8083,216205.0
2016-02-10 09:30:00,5.18,5.23,5.18,5.2,54375.0,4.842,4.8887,4.842,4.8607,54375.0
2016-02-10 10:00:00,5.2,5.22,5.17,5.21,43290.0,4.8607,4.8793,4.8326,4.87,43290.0
2016-02-10 10:30:00,5.22,5.27,5.21,5.22,72550.0,4.8793,4.9261,4.87,4.8793,72550.0
2016-02-10 11:00:00,5.22,5.24,5.22,5.22,54875.0,4.8793,4.898,4.8793,4.8793,54875.0
2016-02-10 11:30:00,5.22,5.22,5.19,5.2,39215.0,4.8793,4.8793,4.8513,4.8607,39215.0
2016-02-10 12:00:00,5.2,5.22,5.19,5.22,24000.0,4.8607,4.8793,4.8513,4.8793,24000.0
2016-02-10 12:30:00,5.22,5.23,5.2,5.23,23020.0,4.8793,4.8887,4.8607,4.8887,23020.0
2016-02-10 13:00:00,5.22,5.23,5.21,5.21,42670.0,4.8793,4.8887,4.87,4.87,42670.0
2016-02-10 13:30:00,5.21,5.22,5.2,5.21,25240.0,4.87,4.8793,4.8607,4.87,25240.0
2016-02-10 14:00:00,5.22,5.23,5.2,5.21,42220.0,4.8793,4.8887,4.8607,4.87,42220.0
2016-02-10 14:30:00,5.21,5.21,5.17,5.18,52495.0,4.87,4.87,4.8326,4.842,52495.0
2016-02-10 15:00:00,5.18,5.2,5.15,5.15,85250.0,4.842,4.8607,4.8139,4.8139,85250.0
2016-02-10 15:30:00,5.15,5.16,5.11,5.14,407360.0,4.8139,4.8233,4.7765,4.8046,407360.0
2016-02-11 09:30:00,5.05,5.14,5.01,5.12,89535.0,4.7204,4.8046,4.6831,4.7859,89535.0
2016-02-11 10:00:00,5.11,5.14,5.1,5.13,28500.0,4.7765,4.8046,4.7672,4.7952,28500.0
2016-02-11 10:30:00,5.12,5.12,5.07,5.07,20500.0,4.7859,4.7859,4.7391,4.7391,20500.0
2016-02-11 11:00:00,5.07,5.09,5.02,5.04,42185.0,4.7391,4.7578,4.6924,4.7111,42185.0
2016-02-11 11:30:00,5.02,5.04,5.01,5.04,31540.0,4.6924,4.7111,4.6831,4.7111,31540.0
2016-02-11 12:00:00,5.04,5.06,5.03,5.04,25500.0,4.7111,4.7298,4.7017,4.7111,25500.0
2016-02-11 12:30:00,5.04,5.09,5.03,5.09,41315.0,4.7111,4.7578,4.7017,4.7578,41315.0
2016-02-11 13:00:00,5.09,5.09,5.08,5.09,24065.0,4.7578,4.7578,4.7485,4.7578,24065.0
2016-02-11 13:30:00,5.07,5.08,5.06,5.08,36650.0,4.7391,4.7485,4.7298,4.7485,36650.0
2016-02-11 14:00:00,5.07,5.08,5.02,5.02,34475.0,4.7391,4.7485,4.6924,4.6924,34475.0
2016-02-11 14:30:00,5.01,5.09,5.01,5.07,56980.0,4.6831,4.7578,4.6831,4.7391,56980.0
2016-02-11 15:00:00,5.07,5.08,5.05,5.07,46105.0,4.7391,4.7485,4.7204,4.7391,46105.0
2016-02-11 15:30:00,5.07,5.09,5.05,5.06,233535.0,4.7391,4.7578,4.7204,4.7298,233535.0
2016-02-12 09:30:00,5.11,5.2,4.97,5.15,165365.0,4.7765,4.8607,4.6457,4.8139,165365.0
2016-02-12 10:00:00,5.14,5.16,5.13,5.14,145135.0,4.8046,4.8233,4.7952,4.8046,145135.0
2016-02-12 10:30:00,5.14,5.15,5.11,5.15,146940.0,4.8046,4.8139,4.7765,4.8139,146940.0
2016-02-12 11:00:00,5.15,5.16,5.14,5.16,131905.0,4.8139,4.8233,4.8046,4.8233,131905.0
2016-02-12 11:30:00,5.16,5.16,5.12,5.12,143530.0,4.8233,4.8233,4.7859,4.7859,143530.0
2016-02-12 12:00:00,5.12,5.15,5.12,5.15,71495.0,4.7859,4.8139,4.7859,4.8139,71495.0
2016-02-12 12:30:00,5.15,5.15,5.12,5.12,90915.0,4.8139,4.8139,4.7859,4.7859,90915.0
2016-02-12 13:00:00,5.12,5.14,5.11,5.14,96070.0,4.7859,4.8046,4.7765,4.8046,96070.0
2016-02-12 13:30:00,5.14,5.16,5.14,5.14,75630.0,4.8046,4.8233,4.8046,4.8046,75630.0
2016-02-12 14:00:00,5.14,5.16,5.14,5.14,94850.0,4.8046,4.8233,4.8046,4.8046,94850.0
2016-02-12 14:30:00,5.14,5.16,5.14,5.15,98145.0,4.8046,4.8233,4.8046,4.8139,98145.0
2016-02-12 15:00:00,5.15,5.16,5.13,5.15,221465.0,4.8139,4.8233,4.7952,4.8139,221465.0
2016-02-12 15:30:00,5.15,5.15,5.14,5.15,261085.0,4.8139,4.8139,4.8046,4.8139,261085.0
2016-02-16 09:30:00,5.18,5.21,5.15,5.19,96730.0,4.842,4.87,4.8139,4.8513,96730.0
2016-02-16 10:00:00,5.19,5.21,5.18,5.2,122335.0,4.8513,4.87,4.842,4.8607,122335.0
2016-02-16 10:30:00,5.2,5.23,5.2,5.21,58740.0,4.8607,4.8887,4.8607,4.87,58740.0
2016-02-16 11:00:00,5.21,5.22,5.19,5.2,92915.0,4.87,4.8793,4.8513,4.8607,92915.0
2016-02-16 11:30:00,5.2,5.2,5.18,5.2,172085.0,4.8607,4.8607,4.842,4.8607,172085.0
2016-02-16 12:00:00,5.2,5.21,5.19,5.2,161450.0,4.8607,4.87,4.8513,4.8607,161450.0
2016-02-16 12:30:00,5.2,5.2,5.19,5.2,89315.0,4.8607,4.8607,4.8513,4.8607,89315.0
2016-02-16 13:00:00,5.2,5.22,5.19,5.2,102700.0,4.8607,4.8793,4.8513,4.8607,102700.0
2016-02-16 13:30:00,5.2,5.21,5.19,5.2,79950.0,4.8607,4.87,4.8513,4.8607,79950.0
2016-02-16 14:00:00,5.21,5.22,5.19,5.2,133040.0,4.87,4.8793,4.8513,4.8607,133040.0
2016-02-16 14:30:00,5.2,5.21,5.19,5.2,140905.0,4.8607,4.87,4.8513,4.8607,140905.0
2016-02-16 15:00:00,5.2,5.2,5.19,5.2,204470.0,4.8607,4.8607,4.8513,4.8607,204470.0
2016-02-16 15:30:00,5.2,5.23,5.19,5.22,748855.0,4.8607,4.8887,4.8513,4.8793,748855.0
2016-02-17 09:30:00,5.23,5.36,5.22,5.35,115450.0,4.8887,5.0102,4.8793,5.0009,115450.0
2016-02-17 10:00:00,5.36,5.37,5.34,5.37,59905.0,5.0102,5.0196,4.9915,5.0196,59905.0
2016-02-17 10:30:00,5.37,5.38,5.35,5.37,64450.0,5.0196,5.0289,5.0009,5.0196,64450.0
2016-02-17 11:00:00,5.36,5.38,5.33,5.35,47620.0,5.0102,5.0289,4.9822,5.0009,47620.0
2016-02-17 11:30:00,5.35,5.37,5.34,5.37,51005.0,5.0009,5.0196,4.9915,5.0196,51005.0
2016-02-17 12:00:00,5.37,5.37,5.35,5.36,38075.0,5.0196,5.0196,5.0009,5.0102,38075.0
2016-02-17 12:30:00,5.36,5.37,5.35,5.36,36585.0,5.0102,5.0196,5.0009,5.0102,36585.0
2016-02-17 13:00:00,5.36,5.38,5.35,5.36,30770.0,5.0102,5.0289,5.0009,5.0102,30770.0
2016-02-17 13:30:00,5.36,5.36,5.34,5.36,41315.0,5.0102,5.0102,4.9915,5.0102,41315.0
2016-02-17 14:00:00,5.35,5.37,5.35,5.36,59980.0,5.0009,5.0196,5.0009,5.0102,59980.0
2016-02-17 14:30:00,5.36,5.37,5.34,5.34,51305.0,5.0102,5.0196,4.9915,4.9915,51305.0
2016-02-17 15:00:00,5.35,5.35,5.33,5.34,62225.0,5.0009,5.0009,4.9822,4.9915,62225.0
2016-02-17 15:30:00,5.34,5.34,5.33,5.33,217865.0,4.9915,4.9915,4.9822,4.9822,217865.0
2016-02-18 09:30:00,5.34,5.38,5.28,5.35,46035.0,4.9915,5.0289,4.9354,5.0009,46035.0
2016-02-18 10:00:00,5.34,5.35,5.32,5.35,24000.0,4.9915,5.0009,4.9728,5.0009,24000.0
2016-02-18 10:30:00,5.35,5.36,5.34,5.35,17000.0,5.0009,5.0102,4.9915,5.0009,17000.0
2016-02-18 11:00:00,5.35,5.35,5.32,5.33,30090.0,5.0009,5.0009,4.9728,4.9822,30090.0
2016-02-18 11:30:00,5.34,5.35,5.33,5.35,16925.0,4.9915,5.0009,4.9822,5.0009,16925.0
2016-02-18 12:00:00,5.35,5.35,5.34,5.34,17545.0,5.0009,5.0009,4.9915,4.9915,17545.0
2016-02-18 12:30:00,5.35,5.35,5.33,5.33,10765.0,5.0009,5.0009,4.9822,4.9822,10765.0
2016-02-18 13:00:00,5.33,5.33,5.29,5.31,25360.0,4.9822,4.9822,4.9448,4.9635,25360.0
2016-02-18 13:30:00,5.3,5.31,5.3,5.31,25865.0,4.9541,4.9635,4.9541,4.9635,25865.0
2016-02-18 14:00:00,5.32,5.32,5.3,5.31,31630.0,4.9728,4.9728,4.9541,4.9635,31630.0
2016-02-18 14:30:00,5.32,5.34,5.32,5.33,18000.0,4.9728,4.9915,4.9728,4.9822,18000.0
2016-02-18 15:00:00,5.34,5.34,5.31,5.32,45805.0,4.9915,4.9915,4.9635,4.9728,45805.0
2016-02-18 15:30:00,5.32,5.33,5.31,5.32,324820.0,4.9728,4.9822,4.9635,4.9728,324820.0
2016-02-19 09:30:00,5.31,5.33,5.26,5.29,115380.0,4.9635,4.9822,4.9167,4.9448,115380.0
2016-02-19 10:00:00,5.29,5.33,5.28,5.31,25500.0,4.9448,4.9822,4.9354,4.9635,25500.0
2016-02-19 10:30:00,5.31,5.33,5.29,5.29,24185.0,4.9635,4.9822,4.9448,4.9448,24185.0
2016-02-19 11:00:00,5.29,5.29,5.27,5.28,58220.0,4.9448,4.9448,4.9261,4.9354,58220.0
2016-02-19 11:30:00,5.28,5.3,5.26,5.27,33500.0,4.9354,4.9541,4.9167,4.9261,33500.0
2016-02-19 12:00:00,5.27,5.28,5.27,5.28,22565.0,4.9261,4.9354,4.9261,4.9354,22565.0
2016-02-19 12:30:00,5.28,5.3,5.28,5.28,38655.0,4.9354,4.9541,4.9354,4.9354,38655.0
2016-02-19 13:00:00,5.28,5.29,5.28,5.29,18500.0,4.9354,4.9448,4.9354,4.9448,18500.0
2016-02-19 13:30:00,5.29,5.3,5.28,5.28,24365.0,4.9448,4.9541,4.9354,4.9354,24365.0
2016-02-19 14:00:00,5.28,5.29,5.28,5.28,67625.0,4.9354,4.9448,4.9354,4.9354,67625.0
2016-02-19 14:30:00,5.28,5.3,5.27,5.28,106705.0,4.9354,4.9541,4.9261,4.9354,106705.0
2016-02-19 15:00:00,5.28,5.29,5.28,5.29,76880.0,4.9354,4.9448,4.9354,4.9448,76880.0
2016-02-19 15:30:00,5.29,5.3,5.27,5.29,171430.0,4.9448,4.9541,4.9261,4.9448,171430.0
2016-02-22 12:00:00,5.44,5.44,5.43,5.44,29000.0,5.085,5.085,5.0756,5.085,29000.0
2016-02-22 12:30:00,5.44,5.45,5.42,5.42,68330.0,5.085,5.0943,5.0663,5.0663,68330.0
2016-02-22 13:00:00,5.43,5.44,5.43,5.44,51855.0,5.0756,5.085,5.0756,5.085,51855.0
2016-02-22 13:30:00,5.44,5.48,5.44,5.47,112670.0,5.085,5.1224,5.085,5.113,112670.0
2016-02-22 14:00:00,5.47,5.49,5.46,5.48,97995.0,5.113,5.1317,5.1037,5.1224,97995.0
2016-02-22 14:30:00,5.48,5.51,5.47,5.51,107585.0,5.1224,5.1504,5.113,5.1504,107585.0
2016-02-22 15:00:00,5.51,5.51,5.49,5.5,101840.0,5.1504,5.1504,5.1317,5.1411,101840.0
2016-02-22 15:30:00,5.5,5.51,5.47,5.49,447965.0,5.1411,5.1504,5.113,5.1317,447965.0
2016-02-23 09:30:00,5.48,5.54,5.46,5.53,496060.0,5.1224,5.1785,5.1037,5.1691,496060.0
2016-02-23 10:00:00,5.53,5.53,5.46,5.49,309670.0,5.1691,5.1691,5.1037,5.1317,309670.0
2016-02-23 10:30:00,5.49,5.5,5.48,5.49,73000.0,5.1317,5.1411,5.1224,5.1317,73000.0
2016-02-23 11:00:00,5.49,5.49,5.47,5.49,134020.0,5.1317,5.1317,5.113,5.1317,134020.0
2016-02-23 11:30:00,5.49,5.51,5.49,5.5,41770.0,5.1317,5.1504,5.1317,5.1411,41770.0
2016-02-23 12:00:00,5.5,5.51,5.48,5.5,87515.0,5.1411,5.1504,5.1224,5.1411,87515.0
2016-02-23 12:30:00,5.49,5.5,5.49,5.5,39125.0,5.1317,5.1411,5.1317,5.1411,39125.0
2016-02-23 13:00:00,5.5,5.51,5.49,5.5,164280.0,5.1411,5.1504,5.1317,5.1411,164280.0
2016-02-23 13:30:00,5.5,5.5,5.48,5.49,37530.0,5.1411,5.1411,5.1224,5.1317,37530.0
2016-02-23 14:00:00,5.49,5.5,5.47,5.49,142480.0,5.1317,5.1411,5.113,5.1317,142480.0
2016-02-23 14:30:00,5.5,5.5,5.48,5.5,100550.0,5.1411,5.1411,5.1224,5.1411,100550.0
2016-02-23 15:00:00,5.5,5.5,5.45,5.47,208735.0,5.1411,5.1411,5.0943,5.113,208735.0
2016-02-23 15:30:00,5.47,5.49,5.45,5.46,333065.0,5.113,5.1317,5.0943,5.1037,333065.0
2016-02-24 09:30:00,5.41,5.41,5.36,5.4,74700.0,5.0569,5.0569,5.0102,5.0476,74700.0
2016-02-24 10:00:00,5.39,5.42,5.38,5.42,43445.0,5.0383,5.0663,5.0289,5.0663,43445.0
2016-02-24 10:30:00,5.42,5.43,5.4,5.4,30245.0,5.0663,5.0756,5.0476,5.0476,30245.0
2016-02-24 11:00:00,5.41,5.41,5.37,5.38,37500.0,5.0569,5.0569,5.0196,5.0289,37500.0
2016-02-24 11:30:00,5.37,5.4,5.37,5.4,42450.0,5.0196,5.0476,5.0196,5.0476,42450.0
2016-02-24 12:00:00,5.4,5.43,5.4,5.4,109185.0,5.0476,5.0756,5.0476,5.0476,109185.0
2016-02-24 12:30:00,5.4,5.41,5.39,5.4,74690.0,5.0476,5.0569,5.0383,5.0476,74690.0
2016-02-24 13:00:00,5.4,5.42,5.4,5.41,36460.0,5.0476,5.0663,5.0476,5.0569,36460.0
2016-02-24 13:30:00,5.4,5.42,5.4,5.4,46605.0,5.0476,5.0663,5.0476,5.0476,46605.0
2016-02-24 14:00:00,5.4,5.44,5.4,5.42,48600.0,5.0476,5.085,5.0476,5.0663,48600.0
2016-02-24 14:30:00,5.42,5.44,5.41,5.42,76990.0,5.0663,5.085,5.0569,5.0663,76990.0
2016-02-24 15:00:00,5.43,5.47,5.43,5.47,55245.0,5.0756,5.113,5.0756,5.113,55245.0
2016-02-24 15:30:00,5.47,5.49,5.45,5.49,152645.0,5.113,5.1317,5.0943,5.1317,152645.0
2016-02-25 09:30:00,5.48,5.52,5.47,5.47,55155.0,5.1224,5.1598,5.113,5.113,55155.0
2016-02-25 10:00:00,5.46,5.47,5.45,5.47,19000.0,5.1037,5.113,5.0943,5.113,19000.0
2016-02-25 10:30:00,5.47,5.47,5.45,5.47,13005.0,5.113,5.113,5.0943,5.113,13005.0
2016-02-25 11:00:00,5.46,5.46,5.44,5.45,18000.0,5.1037,5.1037,5.085,5.0943,18000.0
2016-02-25 11:30:00,5.45,5.45,5.44,5.44,11205.0,5.0943,5.0943,5.085,5.085,11205.0
2016-02-25 12:00:00,5.45,5.45,5.42,5.42,35000.0,5.0943,5.0943,5.0663,5.0663,35000.0
2016-02-25 12:30:00,5.42,5.43,5.41,5.43,194215.0,5.0663,5.0756,5.0569,5.0756,194215.0
2016-02-25 13:00:00,5.43,5.44,5.43,5.44,79500.0,5.0756,5.085,5.0756,5.085,79500.0
2016-02-25 13:30:00,5.44,5.46,5.43,5.45,92470.0,5.085,5.1037,5.0756,5.0943,92470.0
2016-02-25 14:00:00,5.45,5.47,5.44,5.45,42535.0,5.0943,5.113,5.085,5.0943,42535.0
2016-02-25 14:30:00,5.45,5.46,5.45,5.45,37490.0,5.0943,5.1037,5.0943,5.0943,37490.0
2016-02-25 15:00:00,5.45,5.47,5.45,5.47,158315.0,5.0943,5.113,5.0943,5.113,158315.0
2016-02-25 15:30:00,5.47,5.48,5.47,5.47,183785.0,5.113,5.1224,5.113,5.113,183785.0
2016-02-26 09:30:00,5.5,5.55,5.48,5.53,93245.0,5.1411,5.1878,5.1224,5.1691,93245.0
2016-02-26 10:00:00,5.51,5.52,5.48,5.48,56800.0,5.1504,5.1598,5.1224,5.1224,56800.0
2016-02-26 10:30:00,5.48,5.51,5.48,5.5,88525.0,5.1224,5.1504,5.1224,5.1411,88525.0
2016-02-26 11:00:00,5.5,5.52,5.5,5.52,71020.0,5.1411,5.1598,5.1411,5.1598,71020.0
2016-02-26 11:30:00,5.51,5.52,5.5,5.51,91500.0,5.1504,5.1598,5.1411,5.1504,91500.0
2016-02-26 12:00:00,5.51,5.54,5.51,5.54,66910.0,5.1504,5.1785,5.1504,5.1785,66910.0
2016-02-26 12:30:00,5.54,5.55,5.53,5.53,53505.0,5.1785,5.1878,5.1691,5.1691,53505.0
2016-02-26 13:00:00,5.53,5.53,5.51,5.51,37500.0,5.1691,5.1691,5.1504,5.1504,37500.0
2016-02-26 13:30:00,5.51,5.55,5.51,5.52,409055.0,5.1504,5.1878,5.1504,5.1598,409055.0
2016-02-26 14:00:00,5.52,5.53,5.5,5.51,64665.0,5.1598,5.1691,5.1411,5.1504,64665.0
2016-02-26 14:30:00,5.5,5.51,5.49,5.5,73150.0,5.1411,5.1504,5.1317,5.1411,73150.0
2016-02-26 15:00:00,5.5,5.52,5.5,5.51,57485.0,5.1411,5.1598,5.1411,5.1504,57485.0
2016-02-26 15:30:00,5.51,5.52,5.51,5.51,181905.0,5.1504,5.1598,5.1504,5.1504,181905.0
2016-02-29 09:30:00,5.5,5.56,5.49,5.54,91900.0,5.1411,5.1972,5.1317,5.1785,91900.0
2016-02-29 10:00:00,5.55,5.55,5.51,5.53,94710.0,5.1878,5.1878,5.1504,5.1691,94710.0
2016-02-29 10:30:00,5.53,5.57,5.53,5.56,51080.0,5.1691,5.2065,5.1691,5.1972,51080.0
2016-02-29 11:00:00,5.56,5.58,5.55,5.58,76555.0,5.1972,5.2159,5.1878,5.2159,76555.0
2016-02-29 11:30:00,5.58,5.6,5.58,5.59,61640.0,5.2159,5.2345,5.2159,5.2252,61640.0
2016-02-29 12:00:00,5.59,5.59,5.56,5.57,48000.0,5.2252,5.2252,5.1972,5.2065,48000.0
2016-02-29 12:30:00,5.57,5.59,5.57,5.58,78310.0,5.2065,5.2252,5.2065,5.2159,78310.0
2016-02-29 13:00:00,5.58,5.59,5.56,5.57,70980.0,5.2159,5.2252,5.1972,5.2065,70980.0
2016-02-29 13:30:00,5.57,5.59,5.56,5.58,29845.0,5.2065,5.2252,5.1972,5.2159,29845.0
2016-02-29 14:00:00,5.58,5.58,5.56,5.57,50415.0,5.2159,5.2159,5.1972,5.2065,50415.0
2016-02-29 14:30:00,5.57,5.57,5.54,5.55,51035.0,5.2065,5.2065,5.1785,5.1878,51035.0
2016-02-29 15:00:00,5.54,5.55,5.53,5.54,84285.0,5.1785,5.1878,5.1691,5.1785,84285.0
2016-02-29 15:30:00,5.55,5.55,5.5,5.51,544500.0,5.1878,5.1878,5.1411,5.1504,544500.0
2016-03-01 09:30:00,5.55,5.6,5.52,5.54,72990.0,5.1878,5.2345,5.1598,5.1785,72990.0
2016-03-01 10:00:00,5.54,5.59,5.54,5.59,39030.0,5.1785,5.2252,5.1785,5.2252,39030.0
2016-03-01 10:30:00,5.58,5.59,5.57,5.57,66995.0,5.2159,5.2252,5.2065,5.2065,66995.0
2016-03-01 11:00:00,5.57,5.6,5.56,5.59,117780.0,5.2065,5.2345,5.1972,5.2252,117780.0
2016-03-01 11:30:00,5.59,5.59,5.57,5.59,65140.0,5.2252,5.2252,5.2065,5.2252,65140.0
2016-03-01 12:00:00,5.59,5.6,5.57,5.59,160515.0,5.2252,5.2345,5.2065,5.2252,160515.0
2016-03-01 12:30:00,5.58,5.58,5.56,5.57,54345.0,5.2159,5.2159,5.1972,5.2065,54345.0
2016-03-01 13:00:00,5.57,5.58,5.56,5.57,38000.0,5.2065,5.2159,5.1972,5.2065,38000.0
2016-03-01 13:30:00,5.57,5.59,5.57,5.57,39355.0,5.2065,5.2252,5.2065,5.2065,39355.0
2016-03-01 14:00:00,5.57,5.58,5.57,5.57,40500.0,5.2065,5.2159,5.2065,5.2065,40500.0
2016-03-01 14:30:00,5.58,5.59,5.57,5.59,54500.0,5.2159,5.2252,5.2065,5.2252,54500.0
2016-03-01 15:00:00,5.59,5.6,5.58,5.58,106830.0,5.2252,5.2345,5.2159,5.2159,106830.0
2016-03-01 15:30:00,5.58,5.58,5.56,5.57,413335.0,5.2159,5.2159,5.1972,5.2065,413335.0
2016-03-02 09:30:00,5.55,5.59,5.54,5.57,60140.0,5.1878,5.2252,5.1785,5.2065,60140.0
2016-03-02 10:00:00,5.57,5.6,5.57,5.6,114300.0,5.2065,5.2345,5.2065,5.2345,114300.0
2016-03-02 10:30:00,5.6,5.6,5.57,5.58,66855.0,5.2345,5.2345,5.2065,5.2159,66855.0
2016-03-02 11:00:00,5.59,5.59,5.56,5.57,40750.0,5.2252,5.2252,5.1972,5.2065,40750.0
2016-03-02 11:30:00,5.58,5.59,5.58,5.59,30045.0,5.2159,5.2252,5.2159,5.2252,30045.0
2016-03-02 12:00:00,5.59,5.59,5.56,5.56,21010.0,5.2252,5.2252,5.1972,5.1972,21010.0
2016-03-02 12:30:00,5.56,5.56,5.55,5.56,65035.0,5.1972,5.1972,5.1878,5.1972,65035.0
2016-03-02 13:00:00,5.56,5.58,5.55,5.57,46375.0,5.1972,5.2159,5.1878,5.2065,46375.0
2016-03-02 13:30:00,5.57,5.58,5.56,5.57,48235.0,5.2065,5.2159,5.1972,5.2065,48235.0
2016-03-02 14:00:00,5.57,5.59,5.56,5.59,82130.0,5.2065,5.2252,5.1972,5.2252,82130.0
2016-03-02 14:30:00,5.59,5.6,5.59,5.59,48345.0,5.2252,5.2345,5.2252,5.2252,48345.0
2016-03-02 15:00:00,5.59,5.6,5.58,5.6,61740.0,5.2252,5.2345,5.2159,5.2345,61740.0
2016-03-02 15:30:00,5.6,5.62,5.59,5.62,459840.0,5.2345,5.2532,5.2252,5.2532,459840.0
2016-03-03 09:30:00,5.59,5.65,5.59,5.6,75975.0,5.2252,5.2813,5.2252,5.2345,75975.0
2016-03-03 10:00:00,5.6,5.62,5.59,5.61,58770.0,5.2345,5.2532,5.2252,5.2439,58770.0
2016-03-03 10:30:00,5.61,5.65,5.61,5.64,102500.0,5.2439,5.2813,5.2439,5.2719,102500.0
2016-03-03 11:00:00,5.64,5.64,5.59,5.6,112510.0,5.2719,5.2719,5.2252,5.2345,112510.0
2016-03-03 11:30:00,5.6,5.61,5.59,5.6,101635.0,5.2345,5.2439,5.2252,5.2345,101635.0
2016-03-03 12:00:00,5.6,5.6,5.59,5.6,44330.0,5.2345,5.2345,5.2252,5.2345,44330.0
2016-03-03 12:30:00,5.6,5.6,5.59,5.6,39460.0,5.2345,5.2345,5.2252,5.2345,39460.0
2016-03-03 13:00:00,5.6,5.61,5.59,5.6,38000.0,5.2345,5.2439,5.2252,5.2345,38000.0
2016-03-03 13:30:00,5.6,5.61,5.6,5.61,70420.0,5.2345,5.2439,5.2345,5.2439,70420.0
2016-03-03 14:00:00,5.61,5.62,5.61,5.61,77760.0,5.2439,5.2532,5.2439,5.2439,77760.0
2016-03-03 14:30:00,5.61,5.61,5.59,5.6,96535.0,5.2439,5.2439,5.2252,5.2345,96535.0
2016-03-03 15:00:00,5.6,5.61,5.6,5.61,121570.0,5.2345,5.2439,5.2345,5.2439,121570.0
2016-03-03 15:30:00,5.61,5.62,5.6,5.62,316380.0,5.2439,5.2532,5.2345,5.2532,316380.0
2016-03-04 09:30:00,5.61,5.62,5.54,5.58,193205.0,5.2439,5.2532,5.1785,5.2159,193205.0
2016-03-04 10:00:00,5.58,5.61,5.58,5.59,44615.0,5.2159,5.2439,5.2159,5.2252,44615.0
2016-03-04 10:30:00,5.59,5.61,5.58,5.59,38890.0,5.2252,5.2439,5.2159,5.2252,38890.0
2016-03-04 11:00:00,5.6,5.61,5.6,5.6,100460.0,5.2345,5.2439,5.2345,5.2345,100460.0
2016-03-04 11:30:00,5.6,5.6,5.58,5.58,64205.0,5.2345,5.2345,5.2159,5.2159,64205.0
2016-03-04 12:00:00,5.59,5.6,5.58,5.59,132370.0,5.2252,5.2345,5.2159,5.2252,132370.0
2016-03-04 12:30:00,5.59,5.61,5.59,5.6,53475.0,5.2252,5.2439,5.2252,5.2345,53475.0
2016-03-04 13:00:00,5.6,5.6,5.59,5.6,102065.0,5.2345,5.2345,5.2252,5.2345,102065.0
2016-03-04 13:30:00,5.59,5.61,5.59,5.59,123200.0,5.2252,5.2439,5.2252,5.2252,123200.0
2016-03-04 14:00:00,5.59,5.59,5.54,5.54,220075.0,5.2252,5.2252,5.1785,5.1785,220075.0
2016-03-04 14:30:00,5.54,5.55,5.53,5.55,292270.0,5.1785,5.1878,5.1691,5.1878,292270.0
2016-03-04 15:00:00,5.55,5.55,5.54,5.55,163490.0,5.1878,5.1878,5.1785,5.1878,163490.0
2016-03-04 15:30:00,5.55,5.57,5.55,5.56,471285.0,5.1878,5.2065,5.1878,5.1972,471285.0
2016-03-07 09:30:00,5.53,5.65,5.5,5.55,112785.0,5.1691,5.2813,5.1411,5.1878,112785.0
2016-03-07 10:00:00,5.55,5.58,5.54,5.58,88875.0,5.1878,5.2159,5.1785,5.2159,88875.0
2016-03-07 10:30:00,5.58,5.6,5.58,5.59,77830.0,5.2159,5.2345,5.2159,5.2252,77830.0
2016-03-07 11:00:00,5.58,5.62,5.58,5.59,164155.0,5.2159,5.2532,5.2159,5.2252,164155.0
2016-03-07 11:30:00,5.6,5.62,5.58,5.6,252065.0,5.2345,5.2532,5.2159,5.2345,252065.0
2016-03-07 12:00:00,5.6,5.62,5.6,5.61,65415.0,5.2345,5.2532,5.2345,5.2439,65415.0
2016-03-07 12:30:00,5.61,5.63,5.61,5.63,40000.0,5.2439,5.2626,5.2439,5.2626,40000.0
2016-03-07 13:00:00,5.63,5.63,5.62,5.62,47250.0,5.2626,5.2626,5.2532,5.2532,47250.0
2016-03-07 13:30:00,5.62,5.62,5.61,5.62,94195.0,5.2532,5.2532,5.2439,5.2532,94195.0
2016-03-07 14:00:00,5.62,5.63,5.62,5.62,48500.0,5.2532,5.2626,5.2532,5.2532,48500.0
2016-03-07 14:30:00,5.62,5.62,5.61,5.61,66040.0,5.2532,5.2532,5.2439,5.2439,66040.0
2016-03-07 15:00:00,5.61,5.65,5.61,5.64,95205.0,5.2439,5.2813,5.2439,5.2719,95205.0
2016-03-07 15:30:00,5.64,5.69,5.64,5.69,344660.0,5.2719,5.3187,5.2719,5.3187,344660.0
2016-03-08 09:30:00,5.68,5.68,5.57,5.62,62675.0,5.3093,5.3093,5.2065,5.2532,62675.0
2016-03-08 10:00:00,5.62,5.63,5.61,5.61,36005.0,5.2532,5.2626,5.2439,5.2439,36005.0
2016-03-08 10:30:00,5.61,5.62,5.6,5.6,48425.0,5.2439,5.2532,5.2345,5.2345,48425.0
2016-03-08 11:00:00,5.6,5.61,5.59,5.6,42500.0,5.2345,5.2439,5.2252,5.2345,42500.0
2016-03-08 11:30:00,5.6,5.61,5.59,5.61,36035.0,5.2345,5.2439,5.2252,5.2439,36035.0
2016-03-08 12:00:00,5.6,5.62,5.6,5.61,20650.0,5.2345,5.2532,5.2345,5.2439,20650.0
2016-03-08 12:30:00,5.61,5.63,5.6,5.63,49600.0,5.2439,5.2626,5.2345,5.2626,49600.0
2016-03-08 13:00:00,5.63,5.65,5.63,5.64,27830.0,5.2626,5.2813,5.2626,5.2719,27830.0
2016-03-08 13:30:00,5.64,5.65,5.64,5.65,23375.0,5.2719,5.2813,5.2719,5.2813,23375.0
2016-03-08 14:00:00,5.64,5.65,5.64,5.64,43500.0,5.2719,5.2813,5.2719,5.2719,43500.0
2016-03-08 14:30:00,5.64,5.64,5.63,5.64,53730.0,5.2719,5.2719,5.2626,5.2719,53730.0
2016-03-08 15:00:00,5.64,5.65,5.62,5.62,84205.0,5.2719,5.2813,5.2532,5.2532,84205.0
2016-03-08 15:30:00,5.62,5.62,5.6,5.6,239090.0,5.2532,5.2532,5.2345,5.2345,239090.0
2016-03-09 09:30:00,5.62,5.64,5.44,5.64,44215.0,5.2532,5.2719,5.085,5.2719,44215.0
2016-03-09 10:00:00,5.64,5.64,5.6,5.6,27510.0,5.2719,5.2719,5.2345,5.2345,27510.0
2016-03-09 10:30:00,5.61,5.62,5.58,5.59,44500.0,5.2439,5.2532,5.2159,5.2252,44500.0
2016-03-09 11:00:00,5.6,5.61,5.59,5.6,38500.0,5.2345,5.2439,5.2252,5.2345,38500.0
2016-03-09 11:30:00,5.6,5.62,5.59,5.62,24805.0,5.2345,5.2532,5.2252,5.2532,24805.0
2016-03-09 12:00:00,5.63,5.64,5.61,5.61,24220.0,5.2626,5.2719,5.2439,5.2439,24220.0
2016-03-09 12:30:00,5.62,5.63,5.61,5.62,40710.0,5.2532,5.2626,5.2439,5.2532,40710.0
2016-03-09 13:00:00,5.62,5.63,5.61,5.62,17325.0,5.2532,5.2626,5.2439,5.2532,17325.0
2016-03-09 13:30:00,5.63,5.64,5.62,5.63,33090.0,5.2626,5.2719,5.2532,5.2626,33090.0
2016-03-09 14:00:00,5.63,5.65,5.63,5.65,34445.0,5.2626,5.2813,5.2626,5.2813,34445.0
2016-03-09 14:30:00,5.64,5.65,5.63,5.63,62500.0,5.2719,5.2813,5.2626,5.2626,62500.0
2016-03-09 15:00:00,5.64,5.65,5.62,5.63,79190.0,5.2719,5.2813,5.2532,5.2626,79190.0
2016-03-09 15:30:00,5.63,5.65,5.63,5.65,274200.0,5.2626,5.2813,5.2626,5.2813,274200.0
2016-03-10 09:30:00,5.65,5.7,5.64,5.68,118825.0,5.2813,5.328,5.2719,5.3093,118825.0
2016-03-10 10:00:00,5.67,5.67,5.6,5.63,54645.0,5.3,5.3,5.2345,5.2626,54645.0
2016-03-10 10:30:00,5.62,5.63,5.58,5.59,86775.0,5.2532,5.2626,5.2159,5.2252,86775.0
2016-03-10 11:00:00,5.59,5.6,5.58,5.58,113700.0,5.2252,5.2345,5.2159,5.2159,113700.0
2016-03-10 11:30:00,5.59,5.6,5.58,5.59,136580.0,5.2252,5.2345,5.2159,5.2252,136580.0
2016-03-10 12:00:00,5.59,5.61,5.59,5.59,35465.0,5.2252,5.2439,5.2252,5.2252,35465.0
2016-03-10 12:30:00,5.59,5.59,5.58,5.59,54905.0,5.2252,5.2252,5.2159,5.2252,54905.0
2016-03-10 13:00:00,5.59,5.61,5.58,5.6,41730.0,5.2252,5.2439,5.2159,5.2345,41730.0
2016-03-10 13:30:00,5.61,5.62,5.61,5.61,28165.0,5.2439,5.2532,5.2439,5.2439,28165.0
2016-03-10 14:00:00,5.61,5.62,5.6,5.62,38535.0,5.2439,5.2532,5.2345,5.2532,38535.0
2016-03-10 14:30:00,5.61,5.63,5.61,5.63,43500.0,5.2439,5.2626,5.2439,5.2626,43500.0
2016-03-10 15:00:00,5.63,5.63,5.61,5.63,44235.0,5.2626,5.2626,5.2439,5.2626,44235.0
2016-03-10 15:30:00,5.63,5.64,5.61,5.63,135425.0,5.2626,5.2719,5.2439,5.2626,135425.0
2016-03-11 09:30:00,5.69,5.69,5.59,5.69,57750.0,5.3187,5.3187,5.2252,5.3187,57750.0
2016-03-11 10:00:00,5.69,5.72,5.68,5.71,76150.0,5.3187,5.3467,5.3093,5.3374,76150.0
2016-03-11 10:30:00,5.72,5.73,5.7,5.71,37260.0,5.3467,5.3561,5.328,5.3374,37260.0
2016-03-11 11:00:00,5.71,5.73,5.71,5.73,37465.0,5.3374,5.3561,5.3374,5.3561,37465.0
2016-03-11 11:30:00,5.73,5.73,5.72,5.73,52235.0,5.3561,5.3561,5.3467,5.3561,52235.0
2016-03-11 12:00:00,5.73,5.73,5.72,5.73,40450.0,5.3561,5.3561,5.3467,5.3561,40450.0
2016-03-11 12:30:00,5.73,5.73,5.72,5.72,24040.0,5.3561,5.3561,5.3467,5.3467,24040.0
2016-03-11 13:00:00,5.72,5.72,5.7,5.7,43960.0,5.3467,5.3467,5.328,5.328,43960.0
2016-03-11 13:30:00,5.7,5.71,5.69,5.71,110575.0,5.328,5.3374,5.3187,5.3374,110575.0
2016-03-11 14:00:00,5.71,5.72,5.71,5.71,54425.0,5.3374,5.3467,5.3374,5.3374,54425.0
2016-03-11 14:30:00,5.71,5.71,5.69,5.7,64130.0,5.3374,5.3374,5.3187,5.328,64130.0
2016-03-11 15:00:00,5.7,5.71,5.7,5.71,147375.0,5.328,5.3374,5.328,5.3374,147375.0
2016-03-11 15:30:00,5.71,5.74,5.71,5.73,139350.0,5.3374,5.3654,5.3374,5.3561,139350.0
2016-03-14 09:30:00,5.72,5.72,5.67,5.68,54395.0,5.3467,5.3467,5.3,5.3093,54395.0
2016-03-14 10:00:00,5.69,5.69,5.68,5.68,58425.0,5.3187,5.3187,5.3093,5.3093,58425.0
2016-03-14 10:30:00,5.68,5.71,5.68,5.7,51470.0,5.3093,5.3374,5.3093,5.328,51470.0
2016-03-14 11:00:00,5.7,5.7,5.67,5.69,64810.0,5.328,5.328,5.3,5.3187,64810.0
2016-03-14 11:30:00,5.69,5.7,5.68,5.69,60415.0,5.3187,5.328,5.3093,5.3187,60415.0
2016-03-14 12:00:00,5.69,5.7,5.68,5.69,33975.0,5.3187,5.328,5.3093,5.3187,33975.0
2016-03-14 12:30:00,5.7,5.71,5.67,5.68,46500.0,5.328,5.3374,5.3,5.3093,46500.0
2016-03-14 13:00:00,5.68,5.69,5.67,5.67,49770.0,5.3093,5.3187,5.3,5.3,49770.0
2016-03-14 13:30:00,5.67,5.68,5.66,5.66,148640.0,5.3,5.3093,5.2906,5.2906,148640.0
2016-03-14 14:00:00,5.67,5.67,5.64,5.64,219950.0,5.3,5.3,5.2719,5.2719,219950.0
2016-03-14 14:30:00,5.65,5.66,5.64,5.64,114300.0,5.2813,5.2906,5.2719,5.2719,114300.0
2016-03-14 15:00:00,5.63,5.65,5.62,5.63,215145.0,5.2626,5.2813,5.2532,5.2626,215145.0
2016-03-14 15:30:00,5.64,5.65,5.61,5.62,472545.0,5.2719,5.2813,5.2439,5.2532,472545.0
2016-03-15 09:30:00,5.6,5.61,5.58,5.59,34770.0,5.2345,5.2439,5.2159,5.2252,34770.0
2016-03-15 10:00:00,5.58,5.59,5.57,5.58,54310.0,5.2159,5.2252,5.2065,5.2159,54310.0
2016-03-15 10:30:00,5.59,5.59,5.57,5.58,62610.0,5.2252,5.2252,5.2065,5.2159,62610.0
2016-03-15 11:00:00,5.58,5.62,5.58,5.61,86710.0,5.2159,5.2532,5.2159,5.2439,86710.0
2016-03-15 11:30:00,5.61,5.64,5.61,5.63,70795.0,5.2439,5.2719,5.2439,5.2626,70795.0
2016-03-15 12:00:00,5.64,5.64,5.62,5.63,88140.0,5.2719,5.2719,5.2532,5.2626,88140.0
2016-03-15 12:30:00,5.63,5.65,5.63,5.65,68905.0,5.2626,5.2813,5.2626,5.2813,68905.0
2016-03-15 13:00:00,5.65,5.67,5.64,5.67,66500.0,5.2813,5.3,5.2719,5.3,66500.0
2016-03-15 13:30:00,5.67,5.68,5.65,5.66,51760.0,5.3,5.3093,5.2813,5.2906,51760.0
2016-03-15 14:00:00,5.66,5.68,5.65,5.66,65375.0,5.2906,5.3093,5.2813,5.2906,65375.0
2016-03-15 14:30:00,5.66,5.67,5.63,5.64,69725.0,5.2906,5.3,5.2626,5.2719,69725.0
2016-03-15 15:00:00,5.64,5.64,5.63,5.63,117545.0,5.2719,5.2719,5.2626,5.2626,117545.0
2016-03-15 15:30:00,5.63,5.63,5.62,5.63,318900.0,5.2626,5.2626,5.2532,5.2626,318900.0
2016-03-16 09:30:00,5.7,5.7,5.62,5.64,161705.0,5.328,5.328,5.2532,5.2719,161705.0
2016-03-16 10:00:00,5.64,5.66,5.63,5.65,63210.0,5.2719,5.2906,5.2626,5.2813,63210.0
2016-03-16 10:30:00,5.64,5.65,5.61,5.62,76330.0,5.2719,5.2813,5.2439,5.2532,76330.0
2016-03-16 11:00:00,5.62,5.63,5.6,5.6,70605.0,5.2532,5.2626,5.2345,5.2345,70605.0
2016-03-16 11:30:00,5.61,5.63,5.6,5.62,151355.0,5.2439,5.2626,5.2345,5.2532,151355.0
2016-03-16 12:00:00,5.63,5.65,5.62,5.62,52810.0,5.2626,5.2813,5.2532,5.2532,52810.0
2016-03-16 12:30:00,5.62,5.64,5.61,5.61,72500.0,5.2532,5.2719,5.2439,5.2439,72500.0
2016-03-16 13:00:00,5.61,5.63,5.61,5.62,72375.0,5.2439,5.2626,5.2439,5.2532,72375.0
2016-03-16 13:30:00,5.62,5.62,5.61,5.61,82450.0,5.2532,5.2532,5.2439,5.2439,82450.0
2016-03-16 14:00:00,5.61,5.64,5.6,5.63,173865.0,5.2439,5.2719,5.2345,5.2626,173865.0
2016-03-16 14:30:00,5.64,5.65,5.62,5.62,102435.0,5.2719,5.2813,5.2532,5.2532,102435.0
2016-03-16 15:00:00,5.62,5.65,5.62,5.65,126530.0,5.2532,5.2813,5.2532,5.2813,126530.0
2016-03-16 15:30:00,5.65,5.65,5.63,5.64,391630.0,5.2813,5.2813,5.2626,5.2719,391630.0
2016-03-17 09:30:00,5.62,5.65,5.62,5.65,44865.0,5.2532,5.2813,5.2532,5.2813,44865.0
2016-03-17 10:00:00,5.66,5.68,5.64,5.66,68260.0,5.2906,5.3093,5.2719,5.2906,68260.0
2016-03-17 10:30:00,5.66,5.69,5.66,5.69,18035.0,5.2906,5.3187,5.2906,5.3187,18035.0
2016-03-17 11:00:00,5.69,5.74,5.68,5.74,44385.0,5.3187,5.3654,5.3093,5.3654,44385.0
2016-03-17 11:30:00,5.74,5.75,5.73,5.75,52910.0,5.3654,5.3748,5.3561,5.3748,52910.0
2016-03-17 12:00:00,5.75,5.77,5.74,5.77,31295.0,5.3748,5.3935,5.3654,5.3935,31295.0
2016-03-17 12:30:00,5.77,5.81,5.77,5.81,104280.0,5.3935,5.4308,5.3935,5.4308,104280.0
2016-03-17 13:00:00,5.81,5.81,5.77,5.78,68450.0,5.4308,5.4308,5.3935,5.4028,68450.0
2016-03-17 13:30:00,5.78,5.8,5.78,5.8,31500.0,5.4028,5.4215,5.4028,5.4215,31500.0
2016-03-17 14:00:00,5.8,5.81,5.79,5.81,47170.0,5.4215,5.4308,5.4121,5.4308,47170.0
2016-03-17 14:30:00,5.8,5.8,5.79,5.8,34845.0,5.4215,5.4215,5.4121,5.4215,34845.0
2016-03-17 15:00:00,5.8,5.8,5.78,5.8,70725.0,5.4215,5.4215,5.4028,5.4215,70725.0
2016-03-17 15:30:00,5.8,5.8,5.77,5.78,159635.0,5.4215,5.4215,5.3935,5.4028,159635.0
2016-03-18 09:30:00,5.8,5.84,5.77,5.83,513465.0,5.4215,5.4589,5.3935,5.4495,513465.0
2016-03-18 10:00:00,5.83,5.84,5.81,5.81,30595.0,5.4495,5.4589,5.4308,5.4308,30595.0
2016-03-18 10:30:00,5.81,5.82,5.79,5.79,32585.0,5.4308,5.4402,5.4121,5.4121,32585.0
2016-03-18 11:00:00,5.8,5.83,5.8,5.82,28630.0,5.4215,5.4495,5.4215,5.4402,28630.0
2016-03-18 11:30:00,5.83,5.83,5.81,5.81,14115.0,5.4495,5.4495,5.4308,5.4308,14115.0
2016-03-18 12:00:00,5.81,5.81,5.8,5.8,19000.0,5.4308,5.4308,5.4215,5.4215,19000.0
2016-03-18 12:30:00,5.8,5.81,5.8,5.8,15660.0,5.4215,5.4308,5.4215,5.4215,15660.0
2016-03-18 13:00:00,5.8,5.8,5.78,5.79,38230.0,5.4215,5.4215,5.4028,5.4121,38230.0
2016-03-18 13:30:00,5.79,5.81,5.78,5.8,111825.0,5.4121,5.4308,5.4028,5.4215,111825.0
2016-03-18 14:00:00,5.81,5.81,5.8,5.81,28900.0,5.4308,5.4308,5.4215,5.4308,28900.0
2016-03-18 14:30:00,5.81,5.82,5.81,5.81,27150.0,5.4308,5.4402,5.4308,5.4308,27150.0
2016-03-18 15:00:00,5.81,5.82,5.8,5.81,34785.0,5.4308,5.4402,5.4215,5.4308,34785.0
2016-03-18 15:30:00,5.81,5.82,5.79,5.8,358475.0,5.4308,5.4402,5.4121,5.4215,358475.0
2016-03-21 09:30:00,5.76,5.81,5.75,5.8,71685.0,5.3841,5.4308,5.3748,5.4215,71685.0
2016-03-21 10:00:00,5.8,5.8,5.74,5.76,53100.0,5.4215,5.4215,5.3654,5.3841,53100.0
2016-03-21 10:30:00,5.76,5.77,5.75,5.76,42500.0,5.3841,5.3935,5.3748,5.3841,42500.0
2016-03-21 11:00:00,5.76,5.81,5.76,5.79,39500.0,5.3841,5.4308,5.3841,5.4121,39500.0
2016-03-21 11:30:00,5.8,5.82,5.79,5.81,45820.0,5.4215,5.4402,5.4121,5.4308,45820.0
2016-03-21 12:00:00,5.81,5.82,5.8,5.81,30550.0,5.4308,5.4402,5.4215,5.4308,30550.0
2016-03-21 12:30:00,5.81,5.83,5.81,5.83,47415.0,5.4308,5.4495,5.4308,5.4495,47415.0
2016-03-21 13:00:00,5.83,5.84,5.83,5.84,43000.0,5.4495,5.4589,5.4495,5.4589,43000.0
2016-03-21 13:30:00,5.85,5.85,5.83,5.83,53560.0,5.4682,5.4682,5.4495,5.4495,53560.0
2016-03-21 14:00:00,5.83,5.84,5.82,5.84,64440.0,5.4495,5.4589,5.4402,5.4589,64440.0
2016-03-21 14:30:00,5.84,5.85,5.83,5.83,53795.0,5.4589,5.4682,5.4495,5.4495,53795.0
2016-03-21 15:00:00,5.83,5.84,5.82,5.84,42960.0,5.4495,5.4589,5.4402,5.4589,42960.0
2016-03-21 15:30:00,5.83,5.84,5.82,5.84,237990.0,5.4495,5.4589,5.4402,5.4589,237990.0
2016-03-22 09:30:00,5.82,5.85,5.81,5.84,124880.0,5.4402,5.4682,5.4308,5.4589,124880.0
2016-03-22 10:00:00,5.84,5.89,5.84,5.87,163080.0,5.4589,5.5056,5.4589,5.4869,163080.0
2016-03-22 10:30:00,5.87,5.92,5.86,5.89,542060.0,5.4869,5.5337,5.4776,5.5056,542060.0
2016-03-22 11:00:00,5.89,5.9,5.87,5.9,56195.0,5.5056,5.515,5.4869,5.515,56195.0
2016-03-22 11:30:00,5.9,5.91,5.87,5.88,172305.0,5.515,5.5243,5.4869,5.4963,172305.0
2016-03-22 12:00:00,5.89,5.91,5.88,5.9,66160.0,5.5056,5.5243,5.4963,5.515,66160.0
2016-03-22 12:30:00,5.9,5.9,5.89,5.9,52200.0,5.515,5.515,5.5056,5.515,52200.0
2016-03-22 13:00:00,5.89,5.9,5.89,5.9,58465.0,5.5056,5.515,5.5056,5.515,58465.0
2016-03-22 13:30:00,5.9,5.9,5.88,5.89,51525.0,5.515,5.515,5.4963,5.5056,51525.0
2016-03-22 14:00:00,5.89,5.9,5.89,5.9,90595.0,5.5056,5.515,5.5056,5.515,90595.0
2016-03-22 14:30:00,5.9,5.9,5.89,5.9,50405.0,5.515,5.515,5.5056,5.515,50405.0
2016-03-22 15:00:00,5.89,5.9,5.88,5.89,104930.0,5.5056,5.515,5.4963,5.5056,104930.0
2016-03-22 15:30:00,5.89,5.89,5.86,5.86,172150.0,5.5056,5.5056,5.4776,5.4776,172150.0
2016-03-23 09:30:00,5.86,5.86,5.8,5.82,49085.0,5.4776,5.4776,5.4215,5.4402,49085.0
2016-03-23 10:00:00,5.81,5.82,5.79,5.79,26475.0,5.4308,5.4402,5.4121,5.4121,26475.0
2016-03-23 10:30:00,5.79,5.8,5.78,5.79,34460.0,5.4121,5.4215,5.4028,5.4121,34460.0
2016-03-23 11:00:00,5.79,5.81,5.78,5.79,36295.0,5.4121,5.4308,5.4028,5.4121,36295.0
2016-03-23 11:30:00,5.78,5.79,5.77,5.79,39000.0,5.4028,5.4121,5.3935,5.4121,39000.0
2016-03-23 12:00:00,5.79,5.81,5.79,5.79,24500.0,5.4121,5.4308,5.4121,5.4121,24500.0
2016-03-23 12:30:00,5.79,5.81,5.79,5.8,29580.0,5.4121,5.4308,5.4121,5.4215,29580.0
2016-03-23 13:00:00,5.8,5.81,5.78,5.78,33200.0,5.4215,5.4308,5.4028,5.4028,33200.0
2016-03-23 13:30:00,5.79,5.8,5.78,5.79,34500.0,5.4121,5.4215,5.4028,5.4121,34500.0
2016-03-23 14:00:00,5.79,5.8,5.78,5.79,38680.0,5.4121,5.4215,5.4028,5.4121,38680.0
2016-03-23 14:30:00,5.79,5.8,5.78,5.78,47500.0,5.4121,5.4215,5.4028,5.4028,47500.0
2016-03-23 15:00:00,5.79,5.79,5.77,5.78,55510.0,5.4121,5.4121,5.3935,5.4028,55510.0
2016-03-23 15:30:00,5.78,5.78,5.76,5.76,179645.0,5.4028,5.4028,5.3841,5.3841,179645.0
2016-03-24 09:30:00,5.74,5.76,5.69,5.72,35235.0,5.3654,5.3841,5.3187,5.3467,35235.0
2016-03-24 10:00:00,5.73,5.73,5.71,5.71,24600.0,5.3561,5.3561,5.3374,5.3374,24600.0
2016-03-24 10:30:00,5.71,5.74,5.71,5.73,17145.0,5.3374,5.3654,5.3374,5.3561,17145.0
2016-03-24 11:00:00,5.73,5.73,5.72,5.72,22000.0,5.3561,5.3561,5.3467,5.3467,22000.0
2016-03-24 11:30:00,5.73,5.73,5.7,5.71,78430.0,5.3561,5.3561,5.328,5.3374,78430.0
2016-03-24 12:00:00,5.71,5.73,5.71,5.72,47430.0,5.3374,5.3561,5.3374,5.3467,47430.0
2016-03-24 12:30:00,5.72,5.73,5.71,5.73,15255.0,5.3467,5.3561,5.3374,5.3561,15255.0
2016-03-24 13:00:00,5.74,5.74,5.72,5.74,12315.0,5.3654,5.3654,5.3467,5.3654,12315.0
2016-03-24 13:30:00,5.75,5.76,5.74,5.76,22805.0,5.3748,5.3841,5.3654,5.3841,22805.0
2016-03-24 14:00:00,5.76,5.76,5.74,5.75,11545.0,5.3841,5.3841,5.3654,5.3748,11545.0
2016-03-24 14:30:00,5.75,5.76,5.75,5.76,23100.0,5.3748,5.3841,5.3748,5.3841,23100.0
2016-03-24 15:00:00,5.75,5.76,5.75,5.76,12135.0,5.3748,5.3841,5.3748,5.3841,12135.0
2016-03-24 15:30:00,5.75,5.77,5.75,5.76,110940.0,5.3748,5.3935,5.3748,5.3841,110940.0
2016-03-28 09:30:00,5.71,5.76,5.7,5.74,118595.0,5.3374,5.3841,5.328,5.3654,118595.0
2016-03-28 10:00:00,5.74,5.74,5.7,5.71,171960.0,5.3654,5.3654,5.328,5.3374,171960.0
2016-03-28 10:30:00,5.71,5.72,5.69,5.7,57615.0,5.3374,5.3467,5.3187,5.328,57615.0
2016-03-28 11:00:00,5.69,5.71,5.69,5.69,71500.0,5.3187,5.3374,5.3187,5.3187,71500.0
2016-03-28 11:30:00,5.69,5.7,5.68,5.7,63645.0,5.3187,5.328,5.3093,5.328,63645.0
2016-03-28 12:00:00,5.7,5.71,5.69,5.71,103680.0,5.328,5.3374,5.3187,5.3374,103680.0
2016-03-28 12:30:00,5.7,5.73,5.7,5.72,83660.0,5.328,5.3561,5.328,5.3467,83660.0
2016-03-28 13:00:00,5.72,5.74,5.72,5.73,30090.0,5.3467,5.3654,5.3467,5.3561,30090.0
2016-03-28 13:30:00,5.74,5.75,5.73,5.75,49880.0,5.3654,5.3748,5.3561,5.3748,49880.0
2016-03-28 14:00:00,5.75,5.75,5.73,5.73,56590.0,5.3748,5.3748,5.3561,5.3561,56590.0
2016-03-28 14:30:00,5.73,5.74,5.73,5.74,56000.0,5.3561,5.3654,5.3561,5.3654,56000.0
2016-03-28 15:00:00,5.74,5.76,5.74,5.74,48965.0,5.3654,5.3841,5.3654,5.3654,48965.0
2016-03-28 15:30:00,5.74,5.75,5.74,5.75,262315.0,5.3654,5.3748,5.3654,5.3748,262315.0
2016-03-29 09:30:00,5.74,5.8,5.72,5.79,89515.0,5.3654,5.4215,5.3467,5.4121,89515.0
2016-03-29 10:00:00,5.8,5.81,5.78,5.81,60000.0,5.4215,5.4308,5.4028,5.4308,60000.0
2016-03-29 10:30:00,5.81,5.82,5.79,5.79,55150.0,5.4308,5.4402,5.4121,5.4121,55150.0
2016-03-29 11:00:00,5.79,5.82,5.79,5.81,63475.0,5.4121,5.4402,5.4121,5.4308,63475.0
2016-03-29 11:30:00,5.81,5.81,5.79,5.8,65255.0,5.4308,5.4308,5.4121,5.4215,65255.0
2016-03-29 12:00:00,5.8,5.82,5.8,5.82,24375.0,5.4215,5.4402,5.4215,5.4402,24375.0
2016-03-29 12:30:00,5.82,5.86,5.82,5.84,48400.0,5.4402,5.4776,5.4402,5.4589,48400.0
2016-03-29 13:00:00,5.85,5.85,5.84,5.85,30460.0,5.4682,5.4682,5.4589,5.4682,30460.0
2016-03-29 13:30:00,5.85,5.86,5.84,5.86,78285.0,5.4682,5.4776,5.4589,5.4776,78285.0
2016-03-29 14:00:00,5.86,5.9,5.86,5.89,85210.0,5.4776,5.515,5.4776,5.5056,85210.0
2016-03-29 14:30:00,5.89,5.9,5.88,5.9,87750.0,5.5056,5.515,5.4963,5.515,87750.0
2016-03-29 15:00:00,5.9,5.91,5.89,5.91,85180.0,5.515,5.5243,5.5056,5.5243,85180.0
2016-03-29 15:30:00,5.91,5.92,5.89,5.91,246955.0,5.5243,5.5337,5.5056,5.5243,246955.0
2016-03-30 09:30:00,5.93,5.94,5.9,5.92,47975.0,5.543,5.5524,5.515,5.5337,47975.0
2016-03-30 10:00:00,5.92,5.94,5.91,5.93,39750.0,5.5337,5.5524,5.5243,5.543,39750.0
2016-03-30 10:30:00,5.94,5.96,5.93,5.93,50000.0,5.5524,5.5711,5.543,5.543,50000.0
2016-03-30 11:00:00,5.93,5.94,5.92,5.92,34370.0,5.543,5.5524,5.5337,5.5337,34370.0
2016-03-30 11:30:00,5.92,5.95,5.92,5.95,58550.0,5.5337,5.5617,5.5337,5.5617,58550.0
2016-03-30 12:00:00,5.95,5.95,5.93,5.93,49725.0,5.5617,5.5617,5.543,5.543,49725.0
2016-03-30 12:30:00,5.94,5.95,5.93,5.93,45340.0,5.5524,5.5617,5.543,5.543,45340.0
2016-03-30 13:00:00,5.93,5.93,5.92,5.93,31000.0,5.543,5.543,5.5337,5.543,31000.0
2016-03-30 13:30:00,5.93,5.94,5.92,5.93,38620.0,5.543,5.5524,5.5337,5.543,38620.0
2016-03-30 14:00:00,5.94,5.96,5.93,5.96,84355.0,5.5524,5.5711,5.543,5.5711,84355.0
2016-03-30 14:30:00,5.96,5.96,5.94,5.94,37320.0,5.5711,5.5711,5.5524,5.5524,37320.0
2016-03-30 15:00:00,5.95,5.97,5.95,5.97,61310.0,5.5617,5.5804,5.5617,5.5804,61310.0
2016-03-30 15:30:00,5.97,5.97,5.95,5.95,197670.0,5.5804,5.5804,5.5617,5.5617,197670.0
2016-03-31 09:30:00,5.96,5.98,5.96,5.96,69485.0,5.5711,5.5898,5.5711,5.5711,69485.0
2016-03-31 10:00:00,5.97,5.97,5.96,5.96,21945.0,5.5804,5.5804,5.5711,5.5711,21945.0
2016-03-31 10:30:00,5.96,5.98,5.96,5.97,108225.0,5.5711,5.5898,5.5711,5.5804,108225.0
2016-03-31 11:00:00,5.97,5.98,5.97,5.98,50560.0,5.5804,5.5898,5.5804,5.5898,50560.0
2016-03-31 11:30:00,5.98,5.99,5.97,5.98,40930.0,5.5898,5.5991,5.5804,5.5898,40930.0
2016-03-31 12:00:00,5.99,5.99,5.98,5.98,43315.0,5.5991,5.5991,5.5898,5.5898,43315.0
2016-03-31 12:30:00,5.98,5.99,5.97,5.97,44915.0,5.5898,5.5991,5.5804,5.5804,44915.0
2016-03-31 13:00:00,5.97,5.98,5.97,5.98,31605.0,5.5804,5.5898,5.5804,5.5898,31605.0
2016-03-31 13:30:00,5.98,5.98,5.96,5.97,64380.0,5.5898,5.5898,5.5711,5.5804,64380.0
2016-03-31 14:00:00,5.97,5.99,5.97,5.97,70620.0,5.5804,5.5991,5.5804,5.5804,70620.0
2016-03-31 14:30:00,5.97,5.99,5.97,5.99,79555.0,5.5804,5.5991,5.5804,5.5991,79555.0
2016-03-31 15:00:00,5.99,6.01,5.98,6.01,280735.0,5.5991,5.6178,5.5898,5.6178,280735.0
2016-03-31 15:30:00,6.01,6.01,5.96,5.96,487165.0,5.6178,5.6178,5.5711,5.5711,487165.0
2016-04-01 09:30:00,5.9,5.94,5.89,5.93,86965.0,5.515,5.5524,5.5056,5.543,86965.0
2016-04-01 10:00:00,5.93,5.93,5.92,5.93,31740.0,5.543,5.543,5.5337,5.543,31740.0
2016-04-01 10:30:00,5.94,5.95,5.93,5.93,27105.0,5.5524,5.5617,5.543,5.543,27105.0
2016-04-01 11:00:00,5.94,5.95,5.94,5.95,29460.0,5.5524,5.5617,5.5524,5.5617,29460.0
2016-04-01 11:30:00,5.97,5.98,5.96,5.96,32335.0,5.5804,5.5898,5.5711,5.5711,32335.0
2016-04-01 12:00:00,5.96,5.97,5.95,5.96,16010.0,5.5711,5.5804,5.5617,5.5711,16010.0
2016-04-01 12:30:00,5.96,5.97,5.96,5.97,32645.0,5.5711,5.5804,5.5711,5.5804,32645.0
2016-04-01 13:00:00,5.97,5.98,5.97,5.98,14340.0,5.5804,5.5898,5.5804,5.5898,14340.0
2016-04-01 13:30:00,5.98,6.0,5.97,5.99,27225.0,5.5898,5.6084,5.5804,5.5991,27225.0
2016-04-01 14:00:00,5.99,6.0,5.99,5.99,17050.0,5.5991,5.6084,5.5991,5.5991,17050.0
2016-04-01 14:30:00,5.99,6.01,5.99,6.01,65720.0,5.5991,5.6178,5.5991,5.6178,65720.0
2016-04-01 15:00:00,6.01,6.02,6.0,6.01,35690.0,5.6178,5.6271,5.6084,5.6178,35690.0
2016-04-01 15:30:00,6.01,6.03,6.01,6.02,197390.0,5.6178,5.6365,5.6178,5.6271,197390.0
2016-04-04 09:30:00,5.99,5.99,5.86,5.98,45035.0,5.5991,5.5991,5.4776,5.5898,45035.0
2016-04-04 10:00:00,5.98,6.0,5.97,5.99,23745.0,5.5898,5.6084,5.5804,5.5991,23745.0
2016-04-04 10:30:00,5.99,6.0,5.92,5.92,38015.0,5.5991,5.6084,5.5337,5.5337,38015.0
2016-04-04 11:00:00,5.93,5.93,5.91,5.93,33135.0,5.543,5.543,5.5243,5.543,33135.0
2016-04-04 11:30:00,5.93,5.94,5.91,5.91,316250.0,5.543,5.5524,5.5243,5.5243,316250.0
2016-04-04 12:00:00,5.91,5.92,5.9,5.92,37135.0,5.5243,5.5337,5.515,5.5337,37135.0
2016-04-04 12:30:00,5.92,5.92,5.91,5.92,26475.0,5.5337,5.5337,5.5243,5.5337,26475.0
2016-04-04 13:00:00,5.91,5.92,5.89,5.89,61890.0,5.5243,5.5337,5.5056,5.5056,61890.0
2016-04-04 13:30:00,5.9,5.91,5.89,5.9,66605.0,5.515,5.5243,5.5056,5.515,66605.0
2016-04-04 14:00:00,5.9,5.91,5.89,5.91,43875.0,5.515,5.5243,5.5056,5.5243,43875.0
2016-04-04 14:30:00,5.91,5.93,5.91,5.92,51965.0,5.5243,5.543,5.5243,5.5337,51965.0
2016-04-04 15:00:00,5.92,5.93,5.91,5.92,72375.0,5.5337,5.543,5.5243,5.5337,72375.0
2016-04-04 15:30:00,5.92,5.93,5.91,5.91,250090.0,5.5337,5.543,5.5243,5.5243,250090.0
2016-04-05 09:30:00,5.9,5.9,5.8,5.87,40180.0,5.515,5.515,5.4215,5.4869,40180.0
2016-04-05 10:00:00,5.87,5.89,5.87,5.88,37690.0,5.4869,5.5056,5.4869,5.4963,37690.0
2016-04-05 10:30:00,5.88,5.88,5.84,5.85,91415.0,5.4963,5.4963,5.4589,5.4682,91415.0
2016-04-05 11:00:00,5.86,5.88,5.86,5.86,124060.0,5.4776,5.4963,5.4776,5.4776,124060.0
2016-04-05 11:30:00,5.87,5.87,5.85,5.86,66770.0,5.4869,5.4869,5.4682,5.4776,66770.0
2016-04-05 12:00:00,5.86,5.88,5.86,5.87,26000.0,5.4776,5.4963,5.4776,5.4869,26000.0
2016-04-05 12:30:00,5.88,5.88,5.86,5.86,24500.0,5.4963,5.4963,5.4776,5.4776,24500.0
2016-04-05 13:00:00,5.86,5.86,5.84,5.85,32000.0,5.4776,5.4776,5.4589,5.4682,32000.0
2016-04-05 13:30:00,5.86,5.89,5.85,5.88,41475.0,5.4776,5.5056,5.4682,5.4963,41475.0
2016-04-05 14:00:00,5.88,5.9,5.88,5.9,33755.0,5.4963,5.515,5.4963,5.515,33755.0
2016-04-05 14:30:00,5.9,5.91,5.89,5.91,60000.0,5.515,5.5243,5.5056,5.5243,60000.0
2016-04-05 15:00:00,5.91,5.91,5.89,5.9,80230.0,5.5243,5.5243,5.5056,5.515,80230.0
2016-04-05 15:30:00,5.9,5.9,5.87,5.87,294980.0,5.515,5.515,5.4869,5.4869,294980.0
2016-04-06 09:30:00,5.89,5.91,5.86,5.87,31230.0,5.5056,5.5243,5.4776,5.4869,31230.0
2016-04-06 10:00:00,5.87,5.89,5.86,5.87,61625.0,5.4869,5.5056,5.4776,5.4869,61625.0
2016-04-06 10:30:00,5.87,5.9,5.87,5.9,19550.0,5.4869,5.515,5.4869,5.515,19550.0
2016-04-06 11:00:00,5.91,5.92,5.9,5.91,46700.0,5.5243,5.5337,5.515,5.5243,46700.0
2016-04-06 11:30:00,5.91,5.92,5.91,5.92,33500.0,5.5243,5.5337,5.5243,5.5337,33500.0
2016-04-06 12:00:00,5.92,5.92,5.91,5.91,33900.0,5.5337,5.5337,5.5243,5.5243,33900.0
2016-04-06 12:30:00,5.91,5.91,5.89,5.9,34845.0,5.5243,5.5243,5.5056,5.515,34845.0
2016-04-06 13:00:00,5.9,5.91,5.9,5.9,25500.0,5.515,5.5243,5.515,5.515,25500.0
2016-04-06 13:30:00,5.9,5.9,5.89,5.9,26800.0,5.515,5.515,5.5056,5.515,26800.0
2016-04-06 14:00:00,5.9,5.9,5.88,5.9,41250.0,5.515,5.515,5.4963,5.515,41250.0
2016-04-06 14:30:00,5.9,5.91,5.89,5.9,34500.0,5.515,5.5243,5.5056,5.515,34500.0
2016-04-06 15:00:00,5.9,5.93,5.9,5.93,289520.0,5.515,5.543,5.515,5.543,289520.0
2016-04-06 15:30:00,5.93,5.94,5.92,5.92,172960.0,5.543,5.5524,5.5337,5.5337,172960.0
2016-04-07 09:30:00,5.88,5.88,5.8,5.88,33745.0,5.4963,5.4963,5.4215,5.4963,33745.0
2016-04-07 10:00:00,5.88,5.88,5.85,5.85,32445.0,5.4963,5.4963,5.4682,5.4682,32445.0
2016-04-07 10:30:00,5.84,5.85,5.84,5.85,23040.0,5.4589,5.4682,5.4589,5.4682,23040.0
2016-04-07 11:00:00,5.85,5.85,5.82,5.82,39825.0,5.4682,5.4682,5.4402,5.4402,39825.0
2016-04-07 11:30:00,5.83,5.84,5.83,5.84,11355.0,5.4495,5.4589,5.4495,5.4589,11355.0
2016-04-07 12:00:00,5.84,5.84,5.83,5.83,21000.0,5.4589,5.4589,5.4495,5.4495,21000.0
2016-04-07 12:30:00,5.83,5.84,5.83,5.84,11380.0,5.4495,5.4589,5.4495,5.4589,11380.0
2016-04-07 13:00:00,5.84,5.87,5.84,5.87,11000.0,5.4589,5.4869,5.4589,5.4869,11000.0
2016-04-07 13:30:00,5.86,5.87,5.84,5.84,27000.0,5.4776,5.4869,5.4589,5.4589,27000.0
2016-04-07 14:00:00,5.84,5.85,5.84,5.84,54610.0,5.4589,5.4682,5.4589,5.4589,54610.0
2016-04-07 14:30:00,5.85,5.86,5.83,5.83,49490.0,5.4682,5.4776,5.4495,5.4495,49490.0
2016-04-07 15:00:00,5.83,5.85,5.83,5.85,35000.0,5.4495,5.4682,5.4495,5.4682,35000.0
2016-04-07 15:30:00,5.84,5.87,5.84,5.87,179280.0,5.4589,5.4869,5.4589,5.4869,179280.0
2016-04-08 09:30:00,5.92,5.95,5.89,5.95,28310.0,5.5337,5.5617,5.5056,5.5617,28310.0
2016-04-08 10:00:00,5.94,5.95,5.91,5.92,35050.0,5.5524,5.5617,5.5243,5.5337,35050.0
2016-04-08 10:30:00,5.92,5.93,5.9,5.9,23575.0,5.5337,5.543,5.515,5.515,23575.0
2016-04-08 11:00:00,5.9,5.91,5.9,5.91,13500.0,5.515,5.5243,5.515,5.5243,13500.0
2016-04-08 11:30:00,5.9,5.9,5.87,5.89,17000.0,5.515,5.515,5.4869,5.5056,17000.0
2016-04-08 12:00:00,5.89,5.91,5.88,5.88,17510.0,5.5056,5.5243,5.4963,5.4963,17510.0
2016-04-08 12:30:00,5.89,5.9,5.89,5.89,15160.0,5.5056,5.515,5.5056,5.5056,15160.0
2016-04-08 13:00:00,5.89,5.89,5.88,5.89,26650.0,5.5056,5.5056,5.4963,5.5056,26650.0
2016-04-08 13:30:00,5.89,5.9,5.89,5.9,15660.0,5.5056,5.515,5.5056,5.515,15660.0
2016-04-08 14:00:00,5.9,5.91,5.9,5.91,23560.0,5.515,5.5243,5.515,5.5243,23560.0
2016-04-08 14:30:00,5.91,5.91,5.88,5.88,27355.0,5.5243,5.5243,5.4963,5.4963,27355.0
2016-04-08 15:00:00,5.9,5.9,5.88,5.89,38680.0,5.515,5.515,5.4963,5.5056,38680.0
2016-04-08 15:30:00,5.89,5.9,5.88,5.9,142870.0,5.5056,5.515,5.4963,5.515,142870.0
2016-04-11 09:30:00,5.92,5.96,5.82,5.95,58150.0,5.5337,5.5711,5.4402,5.5617,58150.0
2016-04-11 10:00:00,5.95,5.95,5.92,5.92,86650.0,5.5617,5.5617,5.5337,5.5337,86650.0
2016-04-11 10:30:00,5.92,5.93,5.9,5.9,109185.0,5.5337,5.543,5.515,5.515,109185.0
2016-04-11 11:00:00,5.9,5.91,5.85,5.87,221150.0,5.515,5.5243,5.4682,5.4869,221150.0
2016-04-11 11:30:00,5.87,5.89,5.85,5.89,70050.0,5.4869,5.5056,5.4682,5.5056,70050.0
2016-04-11 12:00:00,5.89,5.89,5.88,5.89,33990.0,5.5056,5.5056,5.4963,5.5056,33990.0
2016-04-11 12:30:00,5.89,5.89,5.87,5.88,43350.0,5.5056,5.5056,5.4869,5.4963,43350.0
2016-04-11 13:00:00,5.88,5.91,5.88,5.89,109885.0,5.4963,5.5243,5.4963,5.5056,109885.0
2016-04-11 13:30:00,5.89,5.9,5.88,5.88,75435.0,5.5056,5.515,5.4963,5.4963,75435.0
2016-04-11 14:00:00,5.88,5.89,5.86,5.87,227580.0,5.4963,5.5056,5.4776,5.4869,227580.0
2016-04-11 14:30:00,5.87,5.9,5.86,5.89,86005.0,5.4869,5.515,5.4776,5.5056,86005.0
2016-04-11 15:00:00,5.89,5.89,5.88,5.88,85750.0,5.5056,5.5056,5.4963,5.4963,85750.0
2016-04-11 15:30:00,5.88,5.89,5.87,5.88,257920.0,5.4963,5.5056,5.4869,5.4963,257920.0
2016-04-12 09:30:00,5.88,5.93,5.83,5.84,380635.0,5.4963,5.543,5.4495,5.4589,380635.0
2016-04-12 10:00:00,5.84,5.84,5.79,5.81,180485.0,5.4589,5.4589,5.4121,5.4308,180485.0
2016-04-12 10:30:00,5.82,5.89,5.81,5.88,137180.0,5.4402,5.5056,5.4308,5.4963,137180.0
2016-04-12 11:00:00,5.88,5.88,5.86,5.88,135305.0,5.4963,5.4963,5.4776,5.4963,135305.0
2016-04-12 11:30:00,5.88,5.89,5.86,5.87,293825.0,5.4963,5.5056,5.4776,5.4869,293825.0
2016-04-12 12:00:00,5.87,5.87,5.85,5.86,183175.0,5.4869,5.4869,5.4682,5.4776,183175.0
2016-04-12 12:30:00,5.86,5.87,5.86,5.86,56200.0,5.4776,5.4869,5.4776,5.4776,56200.0
2016-04-12 13:00:00,5.86,5.87,5.85,5.87,180305.0,5.4776,5.4869,5.4682,5.4869,180305.0
2016-04-12 13:30:00,5.87,5.88,5.87,5.88,115865.0,5.4869,5.4963,5.4869,5.4963,115865.0
2016-04-12 14:00:00,5.88,5.88,5.86,5.87,134990.0,5.4963,5.4963,5.4776,5.4869,134990.0
2016-04-12 14:30:00,5.87,5.88,5.86,5.87,105780.0,5.4869,5.4963,5.4776,5.4869,105780.0
2016-04-12 15:00:00,5.87,5.88,5.85,5.86,180975.0,5.4869,5.4963,5.4682,5.4776,180975.0
2016-04-12 15:30:00,5.85,5.87,5.85,5.87,343080.0,5.4682,5.4869,5.4682,5.4869,343080.0
2016-04-13 09:30:00,5.88,5.88,5.74,5.85,281510.0,5.4963,5.4963,5.3654,5.4682,281510.0
2016-04-13 10:00:00,5.86,5.87,5.84,5.85,54780.0,5.4776,5.4869,5.4589,5.4682,54780.0
2016-04-13 10:30:00,5.86,5.89,5.85,5.88,97820.0,5.4776,5.5056,5.4682,5.4963,97820.0
2016-04-13 11:00:00,5.88,5.89,5.87,5.88,135850.0,5.4963,5.5056,5.4869,5.4963,135850.0
2016-04-13 11:30:00,5.88,5.91,5.87,5.91,215130.0,5.4963,5.5243,5.4869,5.5243,215130.0
2016-04-13 12:00:00,5.91,5.91,5.89,5.89,77145.0,5.5243,5.5243,5.5056,5.5056,77145.0
2016-04-13 12:30:00,5.89,5.91,5.89,5.9,74990.0,5.5056,5.5243,5.5056,5.515,74990.0
2016-04-13 13:00:00,5.9,5.91,5.9,5.9,81650.0,5.515,5.5243,5.515,5.515,81650.0
2016-04-13 13:30:00,5.9,5.9,5.89,5.89,147500.0,5.515,5.515,5.5056,5.5056,147500.0
2016-04-13 14:00:00,5.89,5.93,5.89,5.92,287665.0,5.5056,5.543,5.5056,5.5337,287665.0
2016-04-13 14:30:00,5.92,5.93,5.9,5.92,291185.0,5.5337,5.543,5.515,5.5337,291185.0
2016-04-13 15:00:00,5.91,5.94,5.91,5.94,170315.0,5.5243,5.5524,5.5243,5.5524,170315.0
2016-04-13 15:30:00,5.94,5.96,5.94,5.96,382795.0,5.5524,5.5711,5.5524,5.5711,382795.0
2016-04-14 09:30:00,5.97,5.98,5.8,5.95,50785.0,5.5804,5.5898,5.4215,5.5617,50785.0
2016-04-14 10:00:00,5.96,5.97,5.94,5.97,24520.0,5.5711,5.5804,5.5524,5.5804,24520.0
2016-04-14 10:30:00,5.97,5.97,5.93,5.93,28635.0,5.5804,5.5804,5.543,5.543,28635.0
2016-04-14 11:00:00,5.93,5.97,5.93,5.97,65085.0,5.543,5.5804,5.543,5.5804,65085.0
2016-04-14 11:30:00,5.97,5.99,5.96,5.96,69455.0,5.5804,5.5991,5.5711,5.5711,69455.0
2016-04-14 12:00:00,5.96,5.97,5.95,5.96,60055.0,5.5711,5.5804,5.5617,5.5711,60055.0
2016-04-14 12:30:00,5.95,5.95,5.94,5.95,59340.0,5.5617,5.5617,5.5524,5.5617,59340.0
2016-04-14 13:00:00,5.96,5.97,5.96,5.97,20500.0,5.5711,5.5804,5.5711,5.5804,20500.0
2016-04-14 13:30:00,5.97,5.98,5.96,5.97,33945.0,5.5804,5.5898,5.5711,5.5804,33945.0
2016-04-14 14:00:00,5.97,6.0,5.97,6.0,54500.0,5.5804,5.6084,5.5804,5.6084,54500.0
2016-04-14 14:30:00,5.99,6.0,5.98,5.99,34040.0,5.5991,5.6084,5.5898,5.5991,34040.0
2016-04-14 15:00:00,5.99,6.0,5.99,5.99,52605.0,5.5991,5.6084,5.5991,5.5991,52605.0
2016-04-14 15:30:00,5.99,6.0,5.97,5.98,185115.0,5.5991,5.6084,5.5804,5.5898,185115.0
2016-04-15 09:30:00,5.96,5.98,5.83,5.97,66110.0,5.5711,5.5898,5.4495,5.5804,66110.0
2016-04-15 10:00:00,5.97,6.0,5.97,5.99,25500.0,5.5804,5.6084,5.5804,5.5991,25500.0
2016-04-15 10:30:00,5.99,6.0,5.98,5.99,27250.0,5.5991,5.6084,5.5898,5.5991,27250.0
2016-04-15 11:00:00,5.99,6.0,5.98,5.98,27215.0,5.5991,5.6084,5.5898,5.5898,27215.0
2016-04-15 11:30:00,5.99,6.0,5.98,6.0,10000.0,5.5991,5.6084,5.5898,5.6084,10000.0
2016-04-15 12:00:00,6.0,6.0,5.97,5.98,39400.0,5.6084,5.6084,5.5804,5.5898,39400.0
2016-04-15 12:30:00,5.98,5.98,5.97,5.98,16500.0,5.5898,5.5898,5.5804,5.5898,16500.0
2016-04-15 13:00:00,5.98,5.99,5.98,5.99,33125.0,5.5898,5.5991,5.5898,5.5991,33125.0
2016-04-15 13:30:00,5.99,6.0,5.99,5.99,46455.0,5.5991,5.6084,5.5991,5.5991,46455.0
2016-04-15 14:00:00,6.0,6.0,5.98,5.98,69680.0,5.6084,5.6084,5.5898,5.5898,69680.0
2016-04-15 14:30:00,5.98,5.99,5.98,5.99,88010.0,5.5898,5.5991,5.5898,5.5991,88010.0
2016-04-15 15:00:00,5.99,6.0,5.99,5.99,61160.0,5.5991,5.6084,5.5991,5.5991,61160.0
2016-04-15 15:30:00,5.99,6.0,5.98,5.99,222615.0,5.5991,5.6084,5.5898,5.5991,222615.0
2016-04-18 09:30:00,5.86,5.92,5.83,5.9,203635.0,5.4776,5.5337,5.4495,5.515,203635.0
2016-04-18 10:00:00,5.9,5.91,5.89,5.9,307670.0,5.515,5.5243,5.5056,5.515,307670.0
2016-04-18 10:30:00,5.9,5.95,5.9,5.94,168140.0,5.515,5.5617,5.515,5.5524,168140.0
2016-04-18 11:00:00,5.94,5.98,5.94,5.96,193640.0,5.5524,5.5898,5.5524,5.5711,193640.0
2016-04-18 11:30:00,5.95,5.97,5.95,5.96,71495.0,5.5617,5.5804,5.5617,5.5711,71495.0
2016-04-18 12:00:00,5.97,5.98,5.96,5.97,74095.0,5.5804,5.5898,5.5711,5.5804,74095.0
2016-04-18 12:30:00,5.97,5.99,5.97,5.99,141550.0,5.5804,5.5991,5.5804,5.5991,141550.0
2016-04-18 13:00:00,5.99,6.02,5.99,6.02,81650.0,5.5991,5.6271,5.5991,5.6271,81650.0
2016-04-18 13:30:00,6.02,6.02,5.99,5.99,100740.0,5.6271,5.6271,5.5991,5.5991,100740.0
2016-04-18 14:00:00,5.99,6.02,5.99,6.01,62175.0,5.5991,5.6271,5.5991,5.6178,62175.0
2016-04-18 14:30:00,6.01,6.01,5.99,6.0,108240.0,5.6178,5.6178,5.5991,5.6084,108240.0
2016-04-18 15:00:00,6.0,6.03,6.0,6.03,166250.0,5.6084,5.6365,5.6084,5.6365,166250.0
2016-04-18 15:30:00,6.03,6.04,6.01,6.01,255015.0,5.6365,5.6458,5.6178,5.6178,255015.0
2016-04-19 09:30:00,6.08,6.2,6.04,6.17,430620.0,5.6832,5.7954,5.6458,5.7674,430620.0
2016-04-19 10:00:00,6.17,6.19,6.14,6.18,259775.0,5.7674,5.786,5.7393,5.7767,259775.0
2016-04-19 10:30:00,6.19,6.23,6.17,6.22,213065.0,5.786,5.8234,5.7674,5.8141,213065.0
2016-04-19 11:00:00,6.22,6.22,6.18,6.19,119745.0,5.8141,5.8141,5.7767,5.786,119745.0
2016-04-19 11:30:00,6.19,6.22,6.19,6.21,160215.0,5.786,5.8141,5.786,5.8047,160215.0
2016-04-19 12:00:00,6.21,6.21,6.19,6.2,199915.0,5.8047,5.8047,5.786,5.7954,199915.0
2016-04-19 12:30:00,6.2,6.2,6.19,6.2,34340.0,5.7954,5.7954,5.786,5.7954,34340.0
2016-04-19 13:00:00,6.2,6.2,6.2,6.2,28755.0,5.7954,5.7954,5.7954,5.7954,28755.0
2016-04-19 13:30:00,6.2,6.22,6.2,6.22,71350.0,5.7954,5.8141,5.7954,5.8141,71350.0
2016-04-19 14:00:00,6.22,6.24,6.22,6.24,138630.0,5.8141,5.8328,5.8141,5.8328,138630.0
2016-04-19 14:30:00,6.24,6.25,6.23,6.24,129915.0,5.8328,5.8421,5.8234,5.8328,129915.0
2016-04-19 15:00:00,6.24,6.24,6.21,6.21,150610.0,5.8328,5.8328,5.8047,5.8047,150610.0
2016-04-19 15:30:00,6.22,6.25,6.22,6.24,395500.0,5.8141,5.8421,5.8141,5.8328,395500.0
2016-04-20 09:30:00,6.13,6.15,6.07,6.15,664600.0,5.73,5.7487,5.6739,5.7487,664600.0
2016-04-20 10:00:00,6.15,6.17,6.15,6.16,145460.0,5.7487,5.7674,5.7487,5.758,145460.0
2016-04-20 10:30:00,6.16,6.16,6.09,6.15,392810.0,5.758,5.758,5.6926,5.7487,392810.0
2016-04-20 11:00:00,6.15,6.17,6.14,6.16,125345.0,5.7487,5.7674,5.7393,5.758,125345.0
2016-04-20 11:30:00,6.16,6.21,6.16,6.19,162540.0,5.758,5.8047,5.758,5.786,162540.0
2016-04-20 12:00:00,6.19,6.19,6.18,6.18,78735.0,5.786,5.786,5.7767,5.7767,78735.0
2016-04-20 12:30:00,6.18,6.21,6.18,6.21,91875.0,5.7767,5.8047,5.7767,5.8047,91875.0
2016-04-20 13:00:00,6.21,6.22,6.19,6.2,80000.0,5.8047,5.8141,5.786,5.7954,80000.0
2016-04-20 13:30:00,6.2,6.22,6.19,6.22,153840.0,5.7954,5.8141,5.786,5.8141,153840.0
2016-04-20 14:00:00,6.21,6.23,6.2,6.22,98735.0,5.8047,5.8234,5.7954,5.8141,98735.0
2016-04-20 14:30:00,6.22,6.22,6.19,6.2,142720.0,5.8141,5.8141,5.786,5.7954,142720.0
2016-04-20 15:00:00,6.21,6.21,6.19,6.2,163935.0,5.8047,5.8047,5.786,5.7954,163935.0
2016-04-20 15:30:00,6.19,6.2,6.16,6.17,345890.0,5.786,5.7954,5.758,5.7674,345890.0
2016-04-21 09:30:00,6.18,6.21,6.11,6.17,40860.0,5.7767,5.8047,5.7113,5.7674,40860.0
2016-04-21 10:00:00,6.17,6.17,6.14,6.16,56250.0,5.7674,5.7674,5.7393,5.758,56250.0
2016-04-21 10:30:00,6.15,6.17,6.15,6.15,612990.0,5.7487,5.7674,5.7487,5.7487,612990.0
2016-04-21 11:00:00,6.15,6.16,6.13,6.13,38625.0,5.7487,5.758,5.73,5.73,38625.0
2016-04-21 11:30:00,6.13,6.16,6.13,6.15,78120.0,5.73,5.758,5.73,5.7487,78120.0
2016-04-21 12:00:00,6.15,6.17,6.15,6.17,136290.0,5.7487,5.7674,5.7487,5.7674,136290.0
2016-04-21 12:30:00,6.17,6.19,6.17,6.18,42860.0,5.7674,5.786,5.7674,5.7767,42860.0
2016-04-21 13:00:00,6.18,6.19,6.15,6.15,121140.0,5.7767,5.786,5.7487,5.7487,121140.0
2016-04-21 13:30:00,6.15,6.15,6.13,6.14,28935.0,5.7487,5.7487,5.73,5.7393,28935.0
2016-04-21 14:00:00,6.14,6.14,6.11,6.12,110540.0,5.7393,5.7393,5.7113,5.7206,110540.0
2016-04-21 14:30:00,6.11,6.11,6.1,6.11,55870.0,5.7113,5.7113,5.7019,5.7113,55870.0
2016-04-21 15:00:00,6.11,6.11,6.1,6.1,95235.0,5.7113,5.7113,5.7019,5.7019,95235.0
2016-04-21 15:30:00,6.1,6.11,6.1,6.1,280395.0,5.7019,5.7113,5.7019,5.7019,280395.0
2016-04-22 09:30:00,6.1,6.15,6.09,6.14,221200.0,5.7019,5.7487,5.6926,5.7393,221200.0
2016-04-22 10:00:00,6.15,6.15,6.13,6.13,107320.0,5.7487,5.7487,5.73,5.73,107320.0
2016-04-22 10:30:00,6.13,6.15,6.12,6.12,55370.0,5.73,5.7487,5.7206,5.7206,55370.0
2016-04-22 11:00:00,6.12,6.14,6.12,6.14,82080.0,5.7206,5.7393,5.7206,5.7393,82080.0
2016-04-22 11:30:00,6.14,6.14,6.13,6.14,38610.0,5.7393,5.7393,5.73,5.7393,38610.0
2016-04-22 12:00:00,6.14,6.14,6.12,6.13,82120.0,5.7393,5.7393,5.7206,5.73,82120.0
2016-04-22 12:30:00,6.13,6.15,6.12,6.13,121740.0,5.73,5.7487,5.7206,5.73,121740.0
2016-04-22 13:00:00,6.14,6.14,6.12,6.12,95150.0,5.7393,5.7393,5.7206,5.7206,95150.0
2016-04-22 13:30:00,6.12,6.15,6.12,6.14,129255.0,5.7206,5.7487,5.7206,5.7393,129255.0
2016-04-22 14:00:00,6.14,6.14,6.13,6.13,162500.0,5.7393,5.7393,5.73,5.73,162500.0
2016-04-22 14:30:00,6.13,6.14,6.11,6.11,339500.0,5.73,5.7393,5.7113,5.7113,339500.0
2016-04-22 15:00:00,6.11,6.13,6.11,6.12,143945.0,5.7113,5.73,5.7113,5.7206,143945.0
2016-04-22 15:30:00,6.12,6.13,6.1,6.1,629275.0,5.7206,5.73,5.7019,5.7019,629275.0
2016-04-25 09:30:00,6.1,6.17,6.05,6.08,107315.0,5.7019,5.7674,5.6552,5.6832,107315.0
2016-04-25 10:00:00,6.09,6.09,6.02,6.05,266110.0,5.6926,5.6926,5.6271,5.6552,266110.0
2016-04-25 10:30:00,6.04,6.06,6.03,6.03,98255.0,5.6458,5.6645,5.6365,5.6365,98255.0
2016-04-25 11:00:00,6.03,6.08,6.0,6.08,242660.0,5.6365,5.6832,5.6084,5.6832,242660.0
2016-04-25 11:30:00,6.08,6.11,6.07,6.1,317420.0,5.6832,5.7113,5.6739,5.7019,317420.0
2016-04-25 12:00:00,6.1,6.11,6.09,6.1,77950.0,5.7019,5.7113,5.6926,5.7019,77950.0
2016-04-25 12:30:00,6.1,6.11,6.1,6.11,82265.0,5.7019,5.7113,5.7019,5.7113,82265.0
2016-04-25 13:00:00,6.11,6.12,6.11,6.11,56170.0,5.7113,5.7206,5.7113,5.7113,56170.0
2016-04-25 13:30:00,6.11,6.11,6.09,6.09,71655.0,5.7113,5.7113,5.6926,5.6926,71655.0
2016-04-25 14:00:00,6.09,6.1,6.07,6.09,101670.0,5.6926,5.7019,5.6739,5.6926,101670.0
2016-04-25 14:30:00,6.09,6.1,6.09,6.09,195110.0,5.6926,5.7019,5.6926,5.6926,195110.0
2016-04-25 15:00:00,6.09,6.09,6.08,6.09,226580.0,5.6926,5.6926,5.6832,5.6926,226580.0
2016-04-25 15:30:00,6.09,6.11,6.08,6.1,501560.0,5.6926,5.7113,5.6832,5.7019,501560.0
2016-04-26 09:30:00,6.15,6.15,6.06,6.11,257185.0,5.7487,5.7487,5.6645,5.7113,257185.0
2016-04-26 10:00:00,6.11,6.12,6.08,6.09,116500.0,5.7113,5.7206,5.6832,5.6926,116500.0
2016-04-26 10:30:00,6.08,6.13,6.08,6.12,59945.0,5.6832,5.73,5.6832,5.7206,59945.0
2016-04-26 11:00:00,6.12,6.18,6.1,6.18,100260.0,5.7206,5.7767,5.7019,5.7767,100260.0
2016-04-26 11:30:00,6.18,6.18,6.15,6.18,74515.0,5.7767,5.7767,5.7487,5.7767,74515.0
2016-04-26 12:00:00,6.18,6.2,6.18,6.2,55900.0,5.7767,5.7954,5.7767,5.7954,55900.0
2016-04-26 12:30:00,6.2,6.21,6.19,6.19,71190.0,5.7954,5.8047,5.786,5.786,71190.0
2016-04-26 13:00:00,6.2,6.2,6.18,6.19,60935.0,5.7954,5.7954,5.7767,5.786,60935.0
2016-04-26 13:30:00,6.2,6.2,6.18,6.18,64705.0,5.7954,5.7954,5.7767,5.7767,64705.0
2016-04-26 14:00:00,6.19,6.21,6.18,6.21,104525.0,5.786,5.8047,5.7767,5.8047,104525.0
2016-04-26 14:30:00,6.21,6.22,6.19,6.19,136865.0,5.8047,5.8141,5.786,5.786,136865.0
2016-04-26 15:00:00,6.19,6.22,6.19,6.21,60220.0,5.786,5.8141,5.786,5.8047,60220.0
2016-04-26 15:30:00,6.21,6.24,6.21,6.23,258480.0,5.8047,5.8328,5.8047,5.8234,258480.0
2016-04-27 09:30:00,6.19,6.28,6.14,6.24,107525.0,5.786,5.8702,5.7393,5.8328,107525.0
2016-04-27 10:00:00,6.25,6.25,6.18,6.19,80280.0,5.8421,5.8421,5.7767,5.786,80280.0
2016-04-27 10:30:00,6.18,6.19,6.15,6.18,99405.0,5.7767,5.786,5.7487,5.7767,99405.0
2016-04-27 11:00:00,6.18,6.21,6.17,6.2,70655.0,5.7767,5.8047,5.7674,5.7954,70655.0
2016-04-27 11:30:00,6.21,6.23,6.2,6.22,44345.0,5.8047,5.8234,5.7954,5.8141,44345.0
2016-04-27 12:00:00,6.22,6.22,6.2,6.2,48950.0,5.8141,5.8141,5.7954,5.7954,48950.0
2016-04-27 12:30:00,6.19,6.21,6.19,6.21,29750.0,5.786,5.8047,5.786,5.8047,29750.0
2016-04-27 13:00:00,6.21,6.23,6.2,6.23,39885.0,5.8047,5.8234,5.7954,5.8234,39885.0
2016-04-27 13:30:00,6.22,6.23,6.21,6.22,33710.0,5.8141,5.8234,5.8047,5.8141,33710.0
2016-04-27 14:00:00,6.22,6.23,6.2,6.21,61145.0,5.8141,5.8234,5.7954,5.8047,61145.0
2016-04-27 14:30:00,6.21,6.22,6.2,6.21,50450.0,5.8047,5.8141,5.7954,5.8047,50450.0
2016-04-27 15:00:00,6.21,6.24,6.2,6.21,165915.0,5.8047,5.8328,5.7954,5.8047,165915.0
2016-04-27 15:30:00,6.22,6.24,6.22,6.22,251775.0,5.8141,5.8328,5.8141,5.8141,251775.0
2016-04-28 09:30:00,6.26,6.35,6.19,6.21,165260.0,5.8515,5.9356,5.786,5.8047,165260.0
2016-04-28 10:00:00,6.22,6.23,6.14,6.19,285255.0,5.8141,5.8234,5.7393,5.786,285255.0
2016-04-28 10:30:00,6.19,6.2,6.17,6.19,135795.0,5.786,5.7954,5.7674,5.786,135795.0
2016-04-28 11:00:00,6.19,6.2,6.17,6.18,73600.0,5.786,5.7954,5.7674,5.7767,73600.0
2016-04-28 11:30:00,6.18,6.19,6.17,6.18,78500.0,5.7767,5.786,5.7674,5.7767,78500.0
2016-04-28 12:00:00,6.18,6.18,6.14,6.15,98405.0,5.7767,5.7767,5.7393,5.7487,98405.0
2016-04-28 12:30:00,6.15,6.16,6.14,6.14,113110.0,5.7487,5.758,5.7393,5.7393,113110.0
2016-04-28 13:00:00,6.15,6.16,6.13,6.16,102245.0,5.7487,5.758,5.73,5.758,102245.0
2016-04-28 13:30:00,6.16,6.19,6.16,6.19,62095.0,5.758,5.786,5.758,5.786,62095.0
2016-04-28 14:00:00,6.18,6.19,6.17,6.18,59000.0,5.7767,5.786,5.7674,5.7767,59000.0
2016-04-28 14:30:00,6.18,6.18,6.15,6.15,82665.0,5.7767,5.7767,5.7487,5.7487,82665.0
2016-04-28 15:00:00,6.15,6.16,6.12,6.12,108650.0,5.7487,5.758,5.7206,5.7206,108650.0
2016-04-28 15:30:00,6.12,6.14,6.11,6.13,384760.0,5.7206,5.7393,5.7113,5.73,384760.0
2016-04-29 09:30:00,6.01,6.1,5.75,5.9,362385.0,5.6178,5.7019,5.3748,5.515,362385.0
2016-04-29 10:00:00,5.89,5.89,5.85,5.87,139025.0,5.5056,5.5056,5.4682,5.4869,139025.0
2016-04-29 10:30:00,5.87,5.91,5.83,5.83,238425.0,5.4869,5.5243,5.4495,5.4495,238425.0
2016-04-29 11:00:00,5.83,5.87,5.82,5.86,104790.0,5.4495,5.4869,5.4402,5.4776,104790.0
2016-04-29 11:30:00,5.86,5.86,5.83,5.85,94475.0,5.4776,5.4776,5.4495,5.4682,94475.0
2016-04-29 12:00:00,5.85,5.87,5.84,5.87,98970.0,5.4682,5.4869,5.4589,5.4869,98970.0
2016-04-29 12:30:00,5.86,5.88,5.86,5.87,58300.0,5.4776,5.4963,5.4776,5.4869,58300.0
2016-04-29 13:00:00,5.87,5.88,5.86,5.88,67485.0,5.4869,5.4963,5.4776,5.4963,67485.0
2016-04-29 13:30:00,5.88,5.88,5.85,5.85,190755.0,5.4963,5.4963,5.4682,5.4682,190755.0
2016-04-29 14:00:00,5.86,5.87,5.84,5.86,106205.0,5.4776,5.4869,5.4589,5.4776,106205.0
2016-04-29 14:30:00,5.87,5.87,5.85,5.85,182405.0,5.4869,5.4869,5.4682,5.4682,182405.0
2016-04-29 15:00:00,5.85,5.88,5.85,5.87,149710.0,5.4682,5.4963,5.4682,5.4869,149710.0
2016-04-29 15:30:00,5.87,5.89,5.87,5.88,567735.0,5.4869,5.5056,5.4869,5.4963,567735.0
2016-05-02 09:30:00,5.92,5.95,5.88,5.91,208460.0,5.5337,5.5617,5.4963,5.5243,208460.0
2016-05-02 10:00:00,5.92,5.96,5.89,5.96,98965.0,5.5337,5.5711,5.5056,5.5711,98965.0
2016-05-02 10:30:00,5.96,5.97,5.92,5.93,134415.0,5.5711,5.5804,5.5337,5.543,134415.0
2016-05-02 11:00:00,5.93,5.97,5.93,5.97,75565.0,5.543,5.5804,5.543,5.5804,75565.0
2016-05-02 11:30:00,5.97,5.98,5.96,5.96,70750.0,5.5804,5.5898,5.5711,5.5711,70750.0
2016-05-02 12:00:00,5.96,5.99,5.96,5.99,89505.0,5.5711,5.5991,5.5711,5.5991,89505.0
2016-05-02 12:30:00,5.99,6.02,5.98,6.02,119535.0,5.5991,5.6271,5.5898,5.6271,119535.0
2016-05-02 13:00:00,6.02,6.05,6.02,6.03,107830.0,5.6271,5.6552,5.6271,5.6365,107830.0
2016-05-02 13:30:00,6.03,6.03,6.01,6.01,140285.0,5.6365,5.6365,5.6178,5.6178,140285.0
2016-05-02 14:00:00,6.01,6.03,6.0,6.03,122275.0,5.6178,5.6365,5.6084,5.6365,122275.0
2016-05-02 14:30:00,6.03,6.04,6.02,6.03,413270.0,5.6365,5.6458,5.6271,5.6365,413270.0
2016-05-02 15:00:00,6.04,6.04,6.02,6.03,163645.0,5.6458,5.6458,5.6271,5.6365,163645.0
2016-05-02 15:30:00,6.03,6.06,6.02,6.06,502800.0,5.6365,5.6645,5.6271,5.6645,502800.0
2016-05-03 09:30:00,6.0,6.02,5.92,5.97,257440.0,5.6084,5.6271,5.5337,5.5804,257440.0
2016-05-03 10:00:00,5.97,5.97,5.94,5.94,136015.0,5.5804,5.5804,5.5524,5.5524,136015.0
2016-05-03 10:30:00,5.94,5.95,5.89,5.9,137500.0,5.5524,5.5617,5.5056,5.515,137500.0
2016-05-03 11:00:00,5.9,5.92,5.9,5.91,126210.0,5.515,5.5337,5.515,5.5243,126210.0
2016-05-03 11:30:00,5.91,5.93,5.9,5.92,69295.0,5.5243,5.543,5.515,5.5337,69295.0
2016-05-03 12:00:00,5.93,5.95,5.92,5.94,73815.0,5.543,5.5617,5.5337,5.5524,73815.0
2016-05-03 12:30:00,5.94,5.96,5.94,5.96,86340.0,5.5524,5.5711,5.5524,5.5711,86340.0
2016-05-03 13:00:00,5.96,5.97,5.95,5.95,102840.0,5.5711,5.5804,5.5617,5.5617,102840.0
2016-05-03 13:30:00,5.96,5.96,5.95,5.96,103950.0,5.5711,5.5711,5.5617,5.5711,103950.0
2016-05-03 14:00:00,5.96,5.96,5.92,5.93,88090.0,5.5711,5.5711,5.5337,5.543,88090.0
2016-05-03 14:30:00,5.93,5.95,5.93,5.94,102310.0,5.543,5.5617,5.543,5.5524,102310.0
2016-05-03 15:00:00,5.94,5.96,5.94,5.96,187435.0,5.5524,5.5711,5.5524,5.5711,187435.0
2016-05-03 15:30:00,5.96,5.96,5.94,5.95,350485.0,5.5711,5.5711,5.5524,5.5617,350485.0
2016-05-04 09:30:00,5.9,5.98,5.89,5.97,53510.0,5.515,5.5898,5.5056,5.5804,53510.0
2016-05-04 10:00:00,5.99,6.0,5.96,5.96,43505.0,5.5991,5.6084,5.5711,5.5711,43505.0
2016-05-04 10:30:00,5.96,5.96,5.91,5.91,38500.0,5.5711,5.5711,5.5243,5.5243,38500.0
2016-05-04 11:00:00,5.9,5.91,5.87,5.87,57335.0,5.515,5.5243,5.4869,5.4869,57335.0
2016-05-04 11:30:00,5.87,5.88,5.87,5.88,29450.0,5.4869,5.4963,5.4869,5.4963,29450.0
2016-05-04 12:00:00,5.89,5.9,5.89,5.89,21500.0,5.5056,5.515,5.5056,5.5056,21500.0
2016-05-04 12:30:00,5.89,5.9,5.88,5.88,19520.0,5.5056,5.515,5.4963,5.4963,19520.0
2016-05-04 13:00:00,5.87,5.89,5.87,5.89,38425.0,5.4869,5.5056,5.4869,5.5056,38425.0
2016-05-04 13:30:00,5.9,5.9,5.89,5.89,33000.0,5.515,5.515,5.5056,5.5056,33000.0
2016-05-04 14:00:00,5.89,5.9,5.88,5.9,53000.0,5.5056,5.515,5.4963,5.515,53000.0
2016-05-04 14:30:00,5.89,5.9,5.89,5.89,34900.0,5.5056,5.515,5.5056,5.5056,34900.0
2016-05-04 15:00:00,5.9,5.9,5.89,5.9,77100.0,5.515,5.515,5.5056,5.515,77100.0
2016-05-04 15:30:00,5.9,5.9,5.87,5.88,555610.0,5.515,5.515,5.4869,5.4963,555610.0
2016-05-05 09:30:00,5.9,5.93,5.88,5.91,83940.0,5.515,5.543,5.4963,5.5243,83940.0
2016-05-05 10:00:00,5.91,5.94,5.89,5.89,160670.0,5.5243,5.5524,5.5056,5.5056,160670.0
2016-05-05 10:30:00,5.89,5.92,5.89,5.9,45750.0,5.5056,5.5337,5.5056,5.515,45750.0
2016-05-05 11:00:00,5.91,5.91,5.87,5.88,31805.0,5.5243,5.5243,5.4869,5.4963,31805.0
2016-05-05 11:30:00,5.88,5.9,5.88,5.88,29730.0,5.4963,5.515,5.4963,5.4963,29730.0
2016-05-05 12:00:00,5.88,5.88,5.87,5.87,26015.0,5.4963,5.4963,5.4869,5.4869,26015.0
2016-05-05 12:30:00,5.87,5.88,5.86,5.87,57905.0,5.4869,5.4963,5.4776,5.4869,57905.0
2016-05-05 13:00:00,5.87,5.87,5.85,5.86,99830.0,5.4869,5.4869,5.4682,5.4776,99830.0
2016-05-05 13:30:00,5.86,5.88,5.86,5.87,67685.0,5.4776,5.4963,5.4776,5.4869,67685.0
2016-05-05 14:00:00,5.87,5.9,5.87,5.9,80840.0,5.4869,5.515,5.4869,5.515,80840.0
2016-05-05 14:30:00,5.89,5.91,5.89,5.9,103880.0,5.5056,5.5243,5.5056,5.515,103880.0
2016-05-05 15:00:00,5.89,5.91,5.89,5.9,141065.0,5.5056,5.5243,5.5056,5.515,141065.0
2016-05-05 15:30:00,5.9,5.9,5.87,5.87,403830.0,5.515,5.515,5.4869,5.4869,403830.0
2016-05-06 09:30:00,5.86,5.89,5.82,5.82,103510.0,5.4776,5.5056,5.4402,5.4402,103510.0
2016-05-06 10:00:00,5.83,5.83,5.78,5.82,175590.0,5.4495,5.4495,5.4028,5.4402,175590.0
2016-05-06 10:30:00,5.81,5.82,5.79,5.8,82500.0,5.4308,5.4402,5.4121,5.4215,82500.0
2016-05-06 11:00:00,5.81,5.85,5.81,5.84,44250.0,5.4308,5.4682,5.4308,5.4589,44250.0
2016-05-06 11:30:00,5.84,5.85,5.83,5.83,35150.0,5.4589,5.4682,5.4495,5.4495,35150.0
2016-05-06 12:00:00,5.83,5.84,5.83,5.83,29500.0,5.4495,5.4589,5.4495,5.4495,29500.0
2016-05-06 12:30:00,5.83,5.84,5.82,5.84,31645.0,5.4495,5.4589,5.4402,5.4589,31645.0
2016-05-06 13:00:00,5.84,5.85,5.84,5.84,35050.0,5.4589,5.4682,5.4589,5.4589,35050.0
2016-05-06 13:30:00,5.84,5.85,5.84,5.85,60435.0,5.4589,5.4682,5.4589,5.4682,60435.0
2016-05-06 14:00:00,5.86,5.88,5.86,5.87,161830.0,5.4776,5.4963,5.4776,5.4869,161830.0
2016-05-06 14:30:00,5.88,5.89,5.88,5.89,104545.0,5.4963,5.5056,5.4963,5.5056,104545.0
2016-05-06 15:00:00,5.88,5.9,5.87,5.88,56140.0,5.4963,5.515,5.4869,5.4963,56140.0
2016-05-06 15:30:00,5.88,5.91,5.87,5.91,399480.0,5.4963,5.5243,5.4869,5.5243,399480.0
2016-05-09 09:30:00,5.89,5.95,5.88,5.91,84955.0,5.5056,5.5617,5.4963,5.5243,84955.0
2016-05-09 10:00:00,5.92,5.92,5.88,5.9,70755.0,5.5337,5.5337,5.4963,5.515,70755.0
2016-05-09 10:30:00,5.9,5.9,5.88,5.89,79750.0,5.515,5.515,5.4963,5.5056,79750.0
2016-05-09 11:00:00,5.89,5.9,5.86,5.86,90440.0,5.5056,5.515,5.4776,5.4776,90440.0
2016-05-09 11:30:00,5.87,5.88,5.86,5.87,30165.0,5.4869,5.4963,5.4776,5.4869,30165.0
2016-05-09 12:00:00,5.87,5.88,5.85,5.87,41000.0,5.4869,5.4963,5.4682,5.4869,41000.0
2016-05-09 12:30:00,5.87,5.87,5.86,5.87,33675.0,5.4869,5.4869,5.4776,5.4869,33675.0
2016-05-09 13:00:00,5.87,5.89,5.87,5.88,32625.0,5.4869,5.5056,5.4869,5.4963,32625.0
2016-05-09 13:30:00,5.88,5.88,5.87,5.87,25000.0,5.4963,5.4963,5.4869,5.4869,25000.0
2016-05-09 14:00:00,5.87,5.88,5.86,5.88,33520.0,5.4869,5.4963,5.4776,5.4963,33520.0
2016-05-09 14:30:00,5.88,5.9,5.87,5.88,49020.0,5.4963,5.515,5.4869,5.4963,49020.0
2016-05-09 15:00:00,5.89,5.9,5.87,5.87,56875.0,5.5056,5.515,5.4869,5.4869,56875.0
2016-05-09 15:30:00,5.88,5.88,5.86,5.86,156355.0,5.4963,5.4963,5.4776,5.4776,156355.0
2016-05-10 09:30:00,5.91,5.98,5.84,5.93,84615.0,5.5243,5.5898,5.4589,5.543,84615.0
2016-05-10 10:00:00,5.92,5.92,5.89,5.91,73885.0,5.5337,5.5337,5.5056,5.5243,73885.0
2016-05-10 10:30:00,5.91,5.93,5.9,5.92,37000.0,5.5243,5.543,5.515,5.5337,37000.0
2016-05-10 11:00:00,5.91,5.92,5.89,5.9,32340.0,5.5243,5.5337,5.5056,5.515,32340.0
2016-05-10 11:30:00,5.9,5.92,5.89,5.91,52110.0,5.515,5.5337,5.5056,5.5243,52110.0
2016-05-10 12:00:00,5.9,5.94,5.9,5.93,36300.0,5.515,5.5524,5.515,5.543,36300.0
2016-05-10 12:30:00,5.94,5.94,5.93,5.93,28000.0,5.5524,5.5524,5.543,5.543,28000.0
2016-05-10 13:00:00,5.93,5.94,5.92,5.92,31895.0,5.543,5.5524,5.5337,5.5337,31895.0
2016-05-10 13:30:00,5.92,5.93,5.91,5.92,45470.0,5.5337,5.543,5.5243,5.5337,45470.0
2016-05-10 14:00:00,5.92,5.93,5.92,5.92,22015.0,5.5337,5.543,5.5337,5.5337,22015.0
2016-05-10 14:30:00,5.92,5.94,5.92,5.93,39625.0,5.5337,5.5524,5.5337,5.543,39625.0
2016-05-10 15:00:00,5.92,5.94,5.92,5.92,82035.0,5.5337,5.5524,5.5337,5.5337,82035.0
2016-05-10 15:30:00,5.92,5.95,5.92,5.95,217465.0,5.5337,5.5617,5.5337,5.5617,217465.0
2016-05-11 09:30:00,5.93,5.97,5.91,5.93,70950.0,5.56,5.5975,5.5413,5.56,70950.0
2016-05-11 10:00:00,5.93,5.96,5.91,5.96,25500.0,5.56,5.5881,5.5413,5.5881,25500.0
2016-05-11 10:30:00,5.96,5.97,5.95,5.96,69250.0,5.5881,5.5975,5.5788,5.5881,69250.0
2016-05-11 11:00:00,5.95,5.95,5.92,5.94,38415.0,5.5788,5.5788,5.5506,5.5694,38415.0
2016-05-11 11:30:00,5.94,5.95,5.93,5.94,25090.0,5.5694,5.5788,5.56,5.5694,25090.0
2016-05-11 12:00:00,5.94,5.95,5.92,5.92,20335.0,5.5694,5.5788,5.5506,5.5506,20335.0
2016-05-11 12:30:00,5.93,5.93,5.91,5.92,15765.0,5.56,5.56,5.5413,5.5506,15765.0
2016-05-11 13:00:00,5.92,5.93,5.91,5.92,26620.0,5.5506,5.56,5.5413,5.5506,26620.0
2016-05-11 13:30:00,5.92,5.92,5.91,5.91,27740.0,5.5506,5.5506,5.5413,5.5413,27740.0
2016-05-11 14:00:00,5.91,5.91,5.87,5.88,39620.0,5.5413,5.5413,5.5038,5.5131,39620.0
2016-05-11 14:30:00,5.89,5.89,5.87,5.87,19500.0,5.5225,5.5225,5.5038,5.5038,19500.0
2016-05-11 15:00:00,5.87,5.89,5.87,5.89,62705.0,5.5038,5.5225,5.5038,5.5225,62705.0
2016-05-11 15:30:00,5.89,5.89,5.87,5.87,198765.0,5.5225,5.5225,5.5038,5.5038,198765.0
2016-05-12 09:30:00,5.9,5.93,5.88,5.92,81575.0,5.5319,5.56,5.5131,5.5506,81575.0
2016-05-12 10:00:00,5.92,5.92,5.89,5.9,60965.0,5.5506,5.5506,5.5225,5.5319,60965.0
2016-05-12 10:30:00,5.9,5.9,5.89,5.89,17240.0,5.5319,5.5319,5.5225,5.5225,17240.0
2016-05-12 11:00:00,5.89,5.89,5.86,5.87,30510.0,5.5225,5.5225,5.4944,5.5038,30510.0
2016-05-12 11:30:00,5.87,5.88,5.86,5.86,19235.0,5.5038,5.5131,5.4944,5.4944,19235.0
2016-05-12 12:00:00,5.85,5.87,5.85,5.87,27500.0,5.485,5.5038,5.485,5.5038,27500.0
2016-05-12 12:30:00,5.87,5.87,5.84,5.86,29620.0,5.5038,5.5038,5.4756,5.4944,29620.0
2016-05-12 13:00:00,5.86,5.86,5.83,5.83,50585.0,5.4944,5.4944,5.4662,5.4662,50585.0
2016-05-12 13:30:00,5.83,5.84,5.82,5.84,30500.0,5.4662,5.4756,5.4569,5.4756,30500.0
2016-05-12 14:00:00,5.85,5.88,5.85,5.86,40535.0,5.485,5.5131,5.485,5.4944,40535.0
2016-05-12 14:30:00,5.86,5.88,5.86,5.88,36500.0,5.4944,5.5131,5.4944,5.5131,36500.0
2016-05-12 15:00:00,5.88,5.89,5.87,5.88,70390.0,5.5131,5.5225,5.5038,5.5131,70390.0
2016-05-12 15:30:00,5.88,5.88,5.86,5.86,185140.0,5.5131,5.5131,5.4944,5.4944,185140.0
2016-05-13 09:30:00,5.86,5.9,5.83,5.87,165025.0,5.4944,5.5319,5.4662,5.5038,165025.0
2016-05-13 10:00:00,5.87,5.88,5.85,5.86,226565.0,5.5038,5.5131,5.485,5.4944,226565.0
2016-05-13 10:30:00,5.86,5.86,5.84,5.85,76595.0,5.4944,5.4944,5.4756,5.485,76595.0
2016-05-13 11:00:00,5.85,5.88,5.85,5.88,95975.0,5.485,5.5131,5.485,5.5131,95975.0
2016-05-13 11:30:00,5.88,5.88,5.85,5.85,33645.0,5.5131,5.5131,5.485,5.485,33645.0
2016-05-13 12:00:00,5.85,5.86,5.84,5.86,27695.0,5.485,5.4944,5.4756,5.4944,27695.0
2016-05-13 12:30:00,5.86,5.86,5.83,5.84,14560.0,5.4944,5.4944,5.4662,5.4756,14560.0
2016-05-13 13:00:00,5.84,5.85,5.81,5.82,28330.0,5.4756,5.485,5.4475,5.4569,28330.0
2016-05-13 13:30:00,5.82,5.83,5.81,5.81,42500.0,5.4569,5.4662,5.4475,5.4475,42500.0
2016-05-13 14:00:00,5.81,5.82,5.79,5.79,40610.0,5.4475,5.4569,5.4287,5.4287,40610.0
2016-05-13 14:30:00,5.8,5.8,5.78,5.79,28590.0,5.4381,5.4381,5.4194,5.4287,28590.0
2016-05-13 15:00:00,5.79,5.8,5.78,5.8,49755.0,5.4287,5.4381,5.4194,5.4381,49755.0
2016-05-13 15:30:00,5.8,5.82,5.79,5.8,152995.0,5.4381,5.4569,5.4287,5.4381,152995.0
2016-05-16 09:30:00,5.81,5.95,5.65,5.83,54935.0,5.4475,5.5788,5.2975,5.4662,54935.0
2016-05-16 10:00:00,5.83,5.86,5.83,5.86,48500.0,5.4662,5.4944,5.4662,5.4944,48500.0
2016-05-16 10:30:00,5.86,5.88,5.85,5.87,89665.0,5.4944,5.5131,5.485,5.5038,89665.0
2016-05-16 11:00:00,5.87,5.88,5.85,5.88,54895.0,5.5038,5.5131,5.485,5.5131,54895.0
2016-05-16 11:30:00,5.88,5.89,5.87,5.89,31500.0,5.5131,5.5225,5.5038,5.5225,31500.0
2016-05-16 12:00:00,5.89,5.9,5.87,5.87,38400.0,5.5225,5.5319,5.5038,5.5038,38400.0
2016-05-16 12:30:00,5.86,5.88,5.86,5.88,23500.0,5.4944,5.5131,5.4944,5.5131,23500.0
2016-05-16 13:00:00,5.88,5.88,5.86,5.87,40590.0,5.5131,5.5131,5.4944,5.5038,40590.0
2016-05-16 13:30:00,5.87,5.87,5.86,5.87,30040.0,5.5038,5.5038,5.4944,5.5038,30040.0
2016-05-16 14:00:00,5.87,5.89,5.87,5.88,43430.0,5.5038,5.5225,5.5038,5.5131,43430.0
2016-05-16 14:30:00,5.88,5.89,5.87,5.88,37500.0,5.5131,5.5225,5.5038,5.5131,37500.0
2016-05-16 15:00:00,5.88,5.89,5.88,5.88,45500.0,5.5131,5.5225,5.5131,5.5131,45500.0
2016-05-16 15:30:00,5.88,5.88,5.86,5.86,146065.0,5.5131,5.5131,5.4944,5.4944,146065.0
2016-05-17 09:30:00,5.85,5.87,5.84,5.86,50115.0,5.485,5.5038,5.4756,5.4944,50115.0
2016-05-17 10:00:00,5.86,5.88,5.82,5.86,61505.0,5.4944,5.5131,5.4569,5.4944,61505.0
2016-05-17 10:30:00,5.85,5.87,5.84,5.86,32350.0,5.485,5.5038,5.4756,5.4944,32350.0
2016-05-17 11:00:00,5.86,5.86,5.85,5.86,43520.0,5.4944,5.4944,5.485,5.4944,43520.0
2016-05-17 11:30:00,5.85,5.85,5.84,5.84,38915.0,5.485,5.485,5.4756,5.4756,38915.0
2016-05-17 12:00:00,5.84,5.85,5.81,5.82,44510.0,5.4756,5.485,5.4475,5.4569,44510.0
2016-05-17 12:30:00,5.82,5.82,5.79,5.8,31395.0,5.4569,5.4569,5.4287,5.4381,31395.0
2016-05-17 13:00:00,5.79,5.8,5.78,5.79,29000.0,5.4287,5.4381,5.4194,5.4287,29000.0
2016-05-17 13:30:00,5.79,5.79,5.75,5.75,57415.0,5.4287,5.4287,5.3912,5.3912,57415.0
2016-05-17 14:00:00,5.75,5.76,5.7,5.72,97350.0,5.3912,5.4006,5.3444,5.3631,97350.0
2016-05-17 14:30:00,5.72,5.73,5.7,5.72,84505.0,5.3631,5.3725,5.3444,5.3631,84505.0
2016-05-17 15:00:00,5.72,5.73,5.69,5.71,79005.0,5.3631,5.3725,5.335,5.3537,79005.0
2016-05-17 15:30:00,5.71,5.73,5.7,5.72,271650.0,5.3537,5.3725,5.3444,5.3631,271650.0
2016-05-18 09:30:00,5.68,5.72,5.66,5.71,64845.0,5.3256,5.3631,5.3069,5.3537,64845.0
2016-05-18 10:00:00,5.7,5.74,5.7,5.73,49340.0,5.3444,5.3819,5.3444,5.3725,49340.0
2016-05-18 10:30:00,5.72,5.74,5.71,5.71,43475.0,5.3631,5.3819,5.3537,5.3537,43475.0
2016-05-18 11:00:00,5.71,5.73,5.71,5.73,59480.0,5.3537,5.3725,5.3537,5.3725,59480.0
2016-05-18 11:30:00,5.73,5.77,5.73,5.75,90785.0,5.3725,5.41,5.3725,5.3912,90785.0
2016-05-18 12:00:00,5.75,5.75,5.74,5.75,15500.0,5.3912,5.3912,5.3819,5.3912,15500.0
2016-05-18 12:30:00,5.75,5.8,5.74,5.8,26375.0,5.3912,5.4381,5.3819,5.4381,26375.0
2016-05-18 13:00:00,5.8,5.81,5.78,5.81,48445.0,5.4381,5.4475,5.4194,5.4475,48445.0
2016-05-18 13:30:00,5.8,5.81,5.79,5.79,31530.0,5.4381,5.4475,5.4287,5.4287,31530.0
2016-05-18 14:00:00,5.78,5.78,5.72,5.73,59675.0,5.4194,5.4194,5.3631,5.3725,59675.0
2016-05-18 14:30:00,5.72,5.75,5.7,5.73,33650.0,5.3631,5.3912,5.3444,5.3725,33650.0
2016-05-18 15:00:00,5.74,5.75,5.72,5.72,36045.0,5.3819,5.3912,5.3631,5.3631,36045.0
2016-05-18 15:30:00,5.72,5.74,5.71,5.73,119240.0,5.3631,5.3819,5.3537,5.3725,119240.0
2016-05-19 09:30:00,5.73,5.76,5.68,5.68,82325.0,5.3725,5.4006,5.3256,5.3256,82325.0
2016-05-19 10:00:00,5.68,5.69,5.67,5.67,27625.0,5.3256,5.335,5.3162,5.3162,27625.0
2016-05-19 10:30:00,5.67,5.68,5.67,5.67,22000.0,5.3162,5.3256,5.3162,5.3162,22000.0
2016-05-19 11:00:00,5.66,5.67,5.64,5.66,40685.0,5.3069,5.3162,5.2881,5.3069,40685.0
2016-05-19 11:30:00,5.66,5.67,5.66,5.67,49580.0,5.3069,5.3162,5.3069,5.3162,49580.0
2016-05-19 12:00:00,5.67,5.69,5.67,5.69,23680.0,5.3162,5.335,5.3162,5.335,23680.0
2016-05-19 12:30:00,5.69,5.69,5.67,5.67,21410.0,5.335,5.335,5.3162,5.3162,21410.0
2016-05-19 13:00:00,5.67,5.68,5.66,5.66,30905.0,5.3162,5.3256,5.3069,5.3069,30905.0
2016-05-19 13:30:00,5.66,5.68,5.66,5.68,28640.0,5.3069,5.3256,5.3069,5.3256,28640.0
2016-05-19 14:00:00,5.68,5.7,5.68,5.7,41495.0,5.3256,5.3444,5.3256,5.3444,41495.0
2016-05-19 14:30:00,5.7,5.7,5.67,5.67,52500.0,5.3444,5.3444,5.3162,5.3162,52500.0
2016-05-19 15:00:00,5.67,5.71,5.67,5.69,70480.0,5.3162,5.3537,5.3162,5.335,70480.0
2016-05-19 15:30:00,5.69,5.7,5.68,5.68,282450.0,5.335,5.3444,5.3256,5.3256,282450.0
2016-05-20 09:30:00,5.72,5.75,5.71,5.74,104055.0,5.3631,5.3912,5.3537,5.3819,104055.0
2016-05-20 10:00:00,5.75,5.78,5.74,5.76,51500.0,5.3912,5.4194,5.3819,5.4006,51500.0
2016-05-20 10:30:00,5.77,5.79,5.77,5.77,39690.0,5.41,5.4287,5.41,5.41,39690.0
2016-05-20 11:00:00,5.77,5.8,5.77,5.79,43310.0,5.41,5.4381,5.41,5.4287,43310.0
2016-05-20 11:30:00,5.79,5.81,5.78,5.78,25000.0,5.4287,5.4475,5.4194,5.4194,25000.0
2016-05-20 12:00:00,5.79,5.79,5.77,5.78,21185.0,5.4287,5.4287,5.41,5.4194,21185.0
2016-05-20 12:30:00,5.78,5.78,5.76,5.76,26350.0,5.4194,5.4194,5.4006,5.4006,26350.0
2016-05-20 13:00:00,5.76,5.76,5.74,5.74,39170.0,5.4006,5.4006,5.3819,5.3819,39170.0
2016-05-20 13:30:00,5.74,5.74,5.72,5.72,27455.0,5.3819,5.3819,5.3631,5.3631,27455.0
2016-05-20 14:00:00,5.72,5.74,5.72,5.74,45750.0,5.3631,5.3819,5.3631,5.3819,45750.0
2016-05-20 14:30:00,5.74,5.74,5.73,5.73,37980.0,5.3819,5.3819,5.3725,5.3725,37980.0
2016-05-20 15:00:00,5.73,5.73,5.72,5.73,72790.0,5.3725,5.3725,5.3631,5.3725,72790.0
2016-05-20 15:30:00,5.73,5.75,5.72,5.74,205565.0,5.3725,5.3912,5.3631,5.3819,205565.0
2016-05-23 09:30:00,5.71,5.73,5.67,5.71,74185.0,5.3537,5.3725,5.3162,5.3537,74185.0
2016-05-23 10:00:00,5.71,5.73,5.71,5.72,56510.0,5.3537,5.3725,5.3537,5.3631,56510.0
2016-05-23 10:30:00,5.71,5.72,5.7,5.71,68725.0,5.3537,5.3631,5.3444,5.3537,68725.0
2016-05-23 11:00:00,5.71,5.71,5.7,5.7,53000.0,5.3537,5.3537,5.3444,5.3444,53000.0
2016-05-23 11:30:00,5.7,5.72,5.67,5.68,175560.0,5.3444,5.3631,5.3162,5.3256,175560.0
2016-05-23 12:00:00,5.68,5.69,5.68,5.69,26000.0,5.3256,5.335,5.3256,5.335,26000.0
2016-05-23 12:30:00,5.69,5.7,5.69,5.7,21000.0,5.335,5.3444,5.335,5.3444,21000.0
2016-05-23 13:00:00,5.7,5.7,5.68,5.69,81500.0,5.3444,5.3444,5.3256,5.335,81500.0
2016-05-23 13:30:00,5.69,5.71,5.69,5.71,23770.0,5.335,5.3537,5.335,5.3537,23770.0
2016-05-23 14:00:00,5.71,5.71,5.68,5.69,58525.0,5.3537,5.3537,5.3256,5.335,58525.0
2016-05-23 14:30:00,5.69,5.69,5.67,5.67,63765.0,5.335,5.335,5.3162,5.3162,63765.0
2016-05-23 15:00:00,5.68,5.69,5.67,5.69,77170.0,5.3256,5.335,5.3162,5.335,77170.0
2016-05-23 15:30:00,5.69,5.69,5.67,5.68,275220.0,5.335,5.335,5.3162,5.3256,275220.0
2016-05-24 09:30:00,5.72,5.77,5.71,5.75,90765.0,5.3631,5.41,5.3537,5.3912,90765.0
2016-05-24 10:00:00,5.75,5.76,5.75,5.76,74025.0,5.3912,5.4006,5.3912,5.4006,74025.0
2016-05-24 10:30:00,5.76,5.77,5.75,5.77,62650.0,5.4006,5.41,5.3912,5.41,62650.0
2016-05-24 11:00:00,5.77,5.77,5.75,5.75,82025.0,5.41,5.41,5.3912,5.3912,82025.0
2016-05-24 11:30:00,5.75,5.76,5.74,5.76,74435.0,5.3912,5.4006,5.3819,5.4006,74435.0
2016-05-24 12:00:00,5.76,5.76,5.75,5.75,53500.0,5.4006,5.4006,5.3912,5.3912,53500.0
2016-05-24 12:30:00,5.75,5.76,5.75,5.76,50100.0,5.3912,5.4006,5.3912,5.4006,50100.0
2016-05-24 13:00:00,5.77,5.77,5.75,5.76,59000.0,5.41,5.41,5.3912,5.4006,59000.0
2016-05-24 13:30:00,5.76,5.76,5.74,5.74,85420.0,5.4006,5.4006,5.3819,5.3819,85420.0
2016-05-24 14:00:00,5.74,5.75,5.73,5.74,64370.0,5.3819,5.3912,5.3725,5.3819,64370.0
2016-05-24 14:30:00,5.75,5.75,5.74,5.74,72325.0,5.3912,5.3912,5.3819,5.3819,72325.0
2016-05-24 15:00:00,5.74,5.77,5.74,5.77,133125.0,5.3819,5.41,5.3819,5.41,133125.0
2016-05-24 15:30:00,5.77,5.79,5.76,5.78,362630.0,5.41,5.4287,5.4006,5.4194,362630.0
2016-05-25 09:30:00,5.81,5.94,5.76,5.78,56690.0,5.4475,5.5694,5.4006,5.4194,56690.0
2016-05-25 10:00:00,5.78,5.82,5.78,5.82,45250.0,5.4194,5.4569,5.4194,5.4569,45250.0
2016-05-25 10:30:00,5.82,5.83,5.81,5.82,54000.0,5.4569,5.4662,5.4475,5.4569,54000.0
2016-05-25 11:00:00,5.82,5.82,5.82,5.82,35430.0,5.4569,5.4569,5.4569,5.4569,35430.0
2016-05-25 11:30:00,5.81,5.83,5.81,5.83,26150.0,5.4475,5.4662,5.4475,5.4662,26150.0
2016-05-25 12:00:00,5.83,5.84,5.82,5.82,40565.0,5.4662,5.4756,5.4569,5.4569,40565.0
2016-05-25 12:30:00,5.82,5.83,5.81,5.82,108360.0,5.4569,5.4662,5.4475,5.4569,108360.0
2016-05-25 13:00:00,5.82,5.83,5.82,5.83,45070.0,5.4569,5.4662,5.4569,5.4662,45070.0
2016-05-25 13:30:00,5.83,5.83,5.82,5.83,19500.0,5.4662,5.4662,5.4569,5.4662,19500.0
2016-05-25 14:00:00,5.82,5.82,5.8,5.81,38530.0,5.4569,5.4569,5.4381,5.4475,38530.0
2016-05-25 14:30:00,5.81,5.81,5.79,5.79,37235.0,5.4475,5.4475,5.4287,5.4287,37235.0
2016-05-25 15:00:00,5.8,5.8,5.79,5.8,44575.0,5.4381,5.4381,5.4287,5.4381,44575.0
2016-05-25 15:30:00,5.8,5.8,5.79,5.79,152450.0,5.4381,5.4381,5.4287,5.4287,152450.0
2016-05-26 09:30:00,5.81,5.83,5.78,5.78,78820.0,5.4475,5.4662,5.4194,5.4194,78820.0
2016-05-26 10:00:00,5.78,5.8,5.78,5.79,26610.0,5.4194,5.4381,5.4194,5.4287,26610.0
2016-05-26 10:30:00,5.79,5.8,5.78,5.78,48600.0,5.4287,5.4381,5.4194,5.4194,48600.0
2016-05-26 11:00:00,5.78,5.78,5.77,5.78,33980.0,5.4194,5.4194,5.41,5.4194,33980.0
2016-05-26 11:30:00,5.78,5.79,5.77,5.77,42805.0,5.4194,5.4287,5.41,5.41,42805.0
2016-05-26 12:00:00,5.77,5.79,5.77,5.78,19530.0,5.41,5.4287,5.41,5.4194,19530.0
2016-05-26 12:30:00,5.78,5.78,5.76,5.76,22665.0,5.4194,5.4194,5.4006,5.4006,22665.0
2016-05-26 13:00:00,5.76,5.77,5.76,5.77,20000.0,5.4006,5.41,5.4006,5.41,20000.0
2016-05-26 13:30:00,5.78,5.78,5.78,5.78,13550.0,5.4194,5.4194,5.4194,5.4194,13550.0
2016-05-26 14:00:00,5.78,5.78,5.77,5.77,17825.0,5.4194,5.4194,5.41,5.41,17825.0
2016-05-26 14:30:00,5.77,5.78,5.77,5.77,65940.0,5.41,5.4194,5.41,5.41,65940.0
2016-05-26 15:00:00,5.77,5.79,5.77,5.79,57100.0,5.41,5.4287,5.41,5.4287,57100.0
2016-05-26 15:30:00,5.79,5.79,5.77,5.78,161965.0,5.4287,5.4287,5.41,5.4194,161965.0
2016-05-27 09:30:00,5.77,5.81,5.77,5.8,35905.0,5.41,5.4475,5.41,5.4381,35905.0
2016-05-27 10:00:00,5.8,5.85,5.79,5.85,61440.0,5.4381,5.485,5.4287,5.485,61440.0
2016-05-27 10:30:00,5.85,5.86,5.84,5.85,61000.0,5.485,5.4944,5.4756,5.485,61000.0
2016-05-27 11:00:00,5.85,5.85,5.81,5.82,190500.0,5.485,5.485,5.4475,5.4569,190500.0
2016-05-27 11:30:00,5.82,5.84,5.82,5.83,89295.0,5.4569,5.4756,5.4569,5.4662,89295.0
2016-05-27 12:00:00,5.83,5.84,5.83,5.84,57920.0,5.4662,5.4756,5.4662,5.4756,57920.0
2016-05-27 12:30:00,5.84,5.84,5.83,5.84,25900.0,5.4756,5.4756,5.4662,5.4756,25900.0
2016-05-27 13:00:00,5.84,5.84,5.83,5.83,18575.0,5.4756,5.4756,5.4662,5.4662,18575.0
2016-05-27 13:30:00,5.83,5.83,5.82,5.82,23500.0,5.4662,5.4662,5.4569,5.4569,23500.0
2016-05-27 14:00:00,5.82,5.84,5.81,5.83,39995.0,5.4569,5.4756,5.4475,5.4662,39995.0
2016-05-27 14:30:00,5.83,5.83,5.82,5.82,38795.0,5.4662,5.4662,5.4569,5.4569,38795.0
2016-05-27 15:00:00,5.81,5.82,5.81,5.82,40200.0,5.4475,5.4569,5.4475,5.4569,40200.0
2016-05-27 15:30:00,5.82,5.82,5.81,5.82,117050.0,5.4569,5.4569,5.4475,5.4569,117050.0
2016-05-31 09:30:00,6.1,6.1,5.95,6.03,487890.0,5.7194,5.7194,5.5788,5.6538,487890.0
2016-05-31 10:00:00,6.03,6.12,6.03,6.1,213030.0,5.6538,5.7382,5.6538,5.7194,213030.0
2016-05-31 10:30:00,6.1,6.13,6.09,6.1,177750.0,5.7194,5.7475,5.71,5.7194,177750.0
2016-05-31 11:00:00,6.11,6.11,6.08,6.09,150440.0,5.7288,5.7288,5.7007,5.71,150440.0
2016-05-31 11:30:00,6.1,6.11,6.08,6.09,180205.0,5.7194,5.7288,5.7007,5.71,180205.0
2016-05-31 12:00:00,6.09,6.09,6.07,6.07,117935.0,5.71,5.71,5.6913,5.6913,117935.0
2016-05-31 12:30:00,6.08,6.12,6.07,6.12,122115.0,5.7007,5.7382,5.6913,5.7382,122115.0
2016-05-31 13:00:00,6.12,6.12,6.1,6.12,105570.0,5.7382,5.7382,5.7194,5.7382,105570.0
2016-05-31 13:30:00,6.12,6.12,6.11,6.11,82665.0,5.7382,5.7382,5.7288,5.7288,82665.0
2016-05-31 14:00:00,6.11,6.11,6.1,6.1,103640.0,5.7288,5.7288,5.7194,5.7194,103640.0
2016-05-31 14:30:00,6.1,6.11,6.09,6.1,126350.0,5.7194,5.7288,5.71,5.7194,126350.0
2016-05-31 15:00:00,6.1,6.1,6.09,6.1,148620.0,5.7194,5.7194,5.71,5.7194,148620.0
2016-05-31 15:30:00,6.1,6.13,6.1,6.12,334575.0,5.7194,5.7475,5.7194,5.7382,334575.0
2016-06-01 09:30:00,6.06,6.16,6.05,6.06,107805.0,5.6819,5.7757,5.6725,5.6819,107805.0
2016-06-01 10:00:00,6.06,6.09,6.04,6.04,53500.0,5.6819,5.71,5.6631,5.6631,53500.0
2016-06-01 10:30:00,6.04,6.05,6.03,6.04,326425.0,5.6631,5.6725,5.6538,5.6631,326425.0
2016-06-01 11:00:00,6.04,6.08,6.03,6.06,207920.0,5.6631,5.7007,5.6538,5.6819,207920.0
2016-06-01 11:30:00,6.06,6.06,6.03,6.04,90470.0,5.6819,5.6819,5.6538,5.6631,90470.0
2016-06-01 12:00:00,6.04,6.05,6.03,6.05,49950.0,5.6631,5.6725,5.6538,5.6725,49950.0
2016-06-01 12:30:00,6.06,6.07,6.03,6.05,161750.0,5.6819,5.6913,5.6538,5.6725,161750.0
2016-06-01 13:00:00,6.05,6.05,6.03,6.04,63775.0,5.6725,5.6725,5.6538,5.6631,63775.0
2016-06-01 13:30:00,6.04,6.04,6.03,6.04,62625.0,5.6631,5.6631,5.6538,5.6631,62625.0
2016-06-01 14:00:00,6.04,6.05,6.03,6.05,130175.0,5.6631,5.6725,5.6538,5.6725,130175.0
2016-06-01 14:30:00,6.05,6.07,6.04,6.07,102065.0,5.6725,5.6913,5.6631,5.6913,102065.0
2016-06-01 15:00:00,6.07,6.1,6.07,6.09,89665.0,5.6913,5.7194,5.6913,5.71,89665.0
2016-06-01 15:30:00,6.09,6.11,6.08,6.09,419610.0,5.71,5.7288,5.7007,5.71,419610.0
2016-06-02 09:30:00,6.07,6.11,6.05,6.11,55180.0,5.6913,5.7288,5.6725,5.7288,55180.0
2016-06-02 10:00:00,6.1,6.12,6.08,6.09,15640.0,5.7194,5.7382,5.7007,5.71,15640.0
2016-06-02 10:30:00,6.09,6.1,6.08,6.08,36365.0,5.71,5.7194,5.7007,5.7007,36365.0
2016-06-02 11:00:00,6.09,6.09,6.05,6.05,220500.0,5.71,5.71,5.6725,5.6725,220500.0
2016-06-02 11:30:00,6.05,6.05,6.04,6.05,62345.0,5.6725,5.6725,5.6631,5.6725,62345.0
2016-06-02 12:00:00,6.05,6.05,6.04,6.04,46550.0,5.6725,5.6725,5.6631,5.6631,46550.0
2016-06-02 12:30:00,6.04,6.05,6.04,6.04,56260.0,5.6631,5.6725,5.6631,5.6631,56260.0
2016-06-02 13:00:00,6.04,6.04,6.04,6.04,34000.0,5.6631,5.6631,5.6631,5.6631,34000.0
2016-06-02 13:30:00,6.04,6.05,6.03,6.05,65755.0,5.6631,5.6725,5.6538,5.6725,65755.0
2016-06-02 14:00:00,6.05,6.06,6.05,6.05,39500.0,5.6725,5.6819,5.6725,5.6725,39500.0
2016-06-02 14:30:00,6.05,6.06,6.04,6.05,72615.0,5.6725,5.6819,5.6631,5.6725,72615.0
2016-06-02 15:00:00,6.05,6.05,6.04,6.05,212735.0,5.6725,5.6725,5.6631,5.6725,212735.0
2016-06-02 15:30:00,6.05,6.06,6.04,6.05,214190.0,5.6725,5.6819,5.6631,5.6725,214190.0
2016-06-03 09:30:00,6.06,6.06,6.01,6.01,38450.0,5.6819,5.6819,5.635,5.635,38450.0
2016-06-03 10:00:00,6.01,6.01,5.99,6.0,42500.0,5.635,5.635,5.6163,5.6256,42500.0
2016-06-03 10:30:00,6.01,6.03,6.01,6.03,53755.0,5.635,5.6538,5.635,5.6538,53755.0
2016-06-03 11:00:00,6.03,6.03,6.01,6.02,36935.0,5.6538,5.6538,5.635,5.6444,36935.0
2016-06-03 11:30:00,6.03,6.06,6.03,6.06,34385.0,5.6538,5.6819,5.6538,5.6819,34385.0
2016-06-03 12:00:00,6.06,6.06,6.05,6.06,151230.0,5.6819,5.6819,5.6725,5.6819,151230.0
2016-06-03 12:30:00,6.06,6.06,6.04,6.05,37070.0,5.6819,5.6819,5.6631,5.6725,37070.0
2016-06-03 13:00:00,6.05,6.05,6.04,6.04,48925.0,5.6725,5.6725,5.6631,5.6631,48925.0
2016-06-03 13:30:00,6.04,6.06,6.04,6.05,45545.0,5.6631,5.6819,5.6631,5.6725,45545.0
2016-06-03 14:00:00,6.05,6.06,6.04,6.06,39495.0,5.6725,5.6819,5.6631,5.6819,39495.0
2016-06-03 14:30:00,6.05,6.06,6.05,6.06,61115.0,5.6725,5.6819,5.6725,5.6819,61115.0
2016-06-03 15:00:00,6.05,6.06,6.04,6.05,58110.0,5.6725,5.6819,5.6631,5.6725,58110.0
2016-06-03 15:30:00,6.06,6.07,6.05,6.06,187370.0,5.6819,5.6913,5.6725,5.6819,187370.0
2016-06-06 09:30:00,6.07,6.2,6.06,6.12,73950.0,5.6913,5.8132,5.6819,5.7382,73950.0
2016-06-06 10:00:00,6.14,6.16,6.12,6.13,189935.0,5.7569,5.7757,5.7382,5.7475,189935.0
2016-06-06 10:30:00,6.14,6.14,6.13,6.14,49840.0,5.7569,5.7569,5.7475,5.7569,49840.0
2016-06-06 11:00:00,6.13,6.13,6.12,6.13,18500.0,5.7475,5.7475,5.7382,5.7475,18500.0
2016-06-06 11:30:00,6.12,6.13,6.12,6.13,50435.0,5.7382,5.7475,5.7382,5.7475,50435.0
2016-06-06 12:00:00,6.13,6.13,6.12,6.12,18000.0,5.7475,5.7475,5.7382,5.7382,18000.0
2016-06-06 12:30:00,6.12,6.13,6.12,6.13,34010.0,5.7382,5.7475,5.7382,5.7475,34010.0
2016-06-06 13:00:00,6.13,6.15,6.12,6.14,40975.0,5.7475,5.7663,5.7382,5.7569,40975.0
2016-06-06 13:30:00,6.14,6.14,6.13,6.14,60750.0,5.7569,5.7569,5.7475,5.7569,60750.0
2016-06-06 14:00:00,6.15,6.16,6.14,6.16,87605.0,5.7663,5.7757,5.7569,5.7757,87605.0
2016-06-06 14:30:00,6.16,6.17,6.15,6.16,59780.0,5.7757,5.785,5.7663,5.7757,59780.0
2016-06-06 15:00:00,6.16,6.16,6.15,6.15,62095.0,5.7757,5.7757,5.7663,5.7663,62095.0
2016-06-06 15:30:00,6.15,6.16,6.14,6.14,164925.0,5.7663,5.7757,5.7569,5.7569,164925.0
2016-06-07 09:30:00,6.13,6.17,6.11,6.16,45470.0,5.7475,5.785,5.7288,5.7757,45470.0
2016-06-07 10:00:00,6.15,6.15,6.12,6.13,47000.0,5.7663,5.7663,5.7382,5.7475,47000.0
2016-06-07 10:30:00,6.13,6.16,6.13,6.16,50470.0,5.7475,5.7757,5.7475,5.7757,50470.0
2016-06-07 11:00:00,6.16,6.18,6.16,6.17,32810.0,5.7757,5.7944,5.7757,5.785,32810.0
2016-06-07 11:30:00,6.17,6.18,6.17,6.17,30500.0,5.785,5.7944,5.785,5.785,30500.0
2016-06-07 12:00:00,6.17,6.19,6.17,6.19,23500.0,5.785,5.8038,5.785,5.8038,23500.0
2016-06-07 12:30:00,6.19,6.19,6.18,6.19,31525.0,5.8038,5.8038,5.7944,5.8038,31525.0
2016-06-07 13:00:00,6.19,6.2,6.18,6.2,81675.0,5.8038,5.8132,5.7944,5.8132,81675.0
2016-06-07 13:30:00,6.2,6.2,6.18,6.19,66480.0,5.8132,5.8132,5.7944,5.8038,66480.0
2016-06-07 14:00:00,6.19,6.2,6.19,6.19,178280.0,5.8038,5.8132,5.8038,5.8038,178280.0
2016-06-07 14:30:00,6.19,6.19,6.18,6.18,67900.0,5.8038,5.8038,5.7944,5.7944,67900.0
2016-06-07 15:00:00,6.18,6.18,6.17,6.18,66410.0,5.7944,5.7944,5.785,5.7944,66410.0
2016-06-07 15:30:00,6.18,6.19,6.18,6.18,211760.0,5.7944,5.8038,5.7944,5.7944,211760.0
2016-06-08 09:30:00,6.18,6.19,6.15,6.18,46655.0,5.7944,5.8038,5.7663,5.7944,46655.0
2016-06-08 10:00:00,6.19,6.2,6.17,6.17,46960.0,5.8038,5.8132,5.785,5.785,46960.0
2016-06-08 10:30:00,6.18,6.19,6.17,6.17,35500.0,5.7944,5.8038,5.785,5.785,35500.0
2016-06-08 11:00:00,6.17,6.18,6.17,6.18,45930.0,5.785,5.7944,5.785,5.7944,45930.0
2016-06-08 11:30:00,6.18,6.19,6.17,6.18,90045.0,5.7944,5.8038,5.785,5.7944,90045.0
2016-06-08 12:00:00,6.18,6.2,6.18,6.19,41725.0,5.7944,5.8132,5.7944,5.8038,41725.0
2016-06-08 12:30:00,6.19,6.2,6.19,6.19,36415.0,5.8038,5.8132,5.8038,5.8038,36415.0
2016-06-08 13:00:00,6.19,6.19,6.18,6.19,100500.0,5.8038,5.8038,5.7944,5.8038,100500.0
2016-06-08 13:30:00,6.18,6.19,6.18,6.19,78125.0,5.7944,5.8038,5.7944,5.8038,78125.0
2016-06-08 14:00:00,6.19,6.2,6.19,6.2,138055.0,5.8038,5.8132,5.8038,5.8132,138055.0
2016-06-08 14:30:00,6.2,6.21,6.2,6.21,177595.0,5.8132,5.8225,5.8132,5.8225,177595.0
2016-06-08 15:00:00,6.21,6.22,6.21,6.22,51570.0,5.8225,5.8319,5.8225,5.8319,51570.0
2016-06-08 15:30:00,6.22,6.23,6.21,6.21,132025.0,5.8319,5.8413,5.8225,5.8225,132025.0
2016-06-09 09:30:00,6.17,6.22,6.16,6.19,68425.0,5.785,5.8319,5.7757,5.8038,68425.0
2016-06-09 10:00:00,6.19,6.19,6.16,6.17,38410.0,5.8038,5.8038,5.7757,5.785,38410.0
2016-06-09 10:30:00,6.17,6.19,6.17,6.18,51645.0,5.785,5.8038,5.785,5.7944,51645.0
2016-06-09 11:00:00,6.18,6.19,6.18,6.19,50090.0,5.7944,5.8038,5.7944,5.8038,50090.0
2016-06-09 11:30:00,6.19,6.19,6.18,6.19,65375.0,5.8038,5.8038,5.7944,5.8038,65375.0
2016-06-09 12:00:00,6.19,6.2,6.19,6.2,50750.0,5.8038,5.8132,5.8038,5.8132,50750.0
2016-06-09 12:30:00,6.19,6.2,6.19,6.19,50120.0,5.8038,5.8132,5.8038,5.8038,50120.0
2016-06-09 13:00:00,6.19,6.19,6.19,6.19,52800.0,5.8038,5.8038,5.8038,5.8038,52800.0
2016-06-09 13:30:00,6.19,6.2,6.18,6.19,83365.0,5.8038,5.8132,5.7944,5.8038,83365.0
2016-06-09 14:00:00,6.18,6.19,6.18,6.19,22765.0,5.7944,5.8038,5.7944,5.8038,22765.0
2016-06-09 14:30:00,6.19,6.19,6.19,6.19,27100.0,5.8038,5.8038,5.8038,5.8038,27100.0
2016-06-09 15:00:00,6.19,6.19,6.17,6.18,145610.0,5.8038,5.8038,5.785,5.7944,145610.0
2016-06-09 15:30:00,6.18,6.19,6.18,6.18,182420.0,5.7944,5.8038,5.7944,5.7944,182420.0
2016-06-10 09:30:00,6.11,6.15,6.08,6.11,70495.0,5.7288,5.7663,5.7007,5.7288,70495.0
2016-06-10 10:00:00,6.1,6.13,6.08,6.13,51550.0,5.7194,5.7475,5.7007,5.7475,51550.0
2016-06-10 10:30:00,6.13,6.13,6.11,6.12,61500.0,5.7475,5.7475,5.7288,5.7382,61500.0
2016-06-10 11:00:00,6.12,6.14,6.11,6.12,57785.0,5.7382,5.7569,5.7288,5.7382,57785.0
2016-06-10 11:30:00,6.12,6.12,6.09,6.09,44500.0,5.7382,5.7382,5.71,5.71,44500.0
2016-06-10 12:00:00,6.09,6.1,6.07,6.09,32180.0,5.71,5.7194,5.6913,5.71,32180.0
2016-06-10 12:30:00,6.08,6.09,6.08,6.09,33500.0,5.7007,5.71,5.7007,5.71,33500.0
2016-06-10 13:00:00,6.09,6.1,6.08,6.1,38000.0,5.71,5.7194,5.7007,5.7194,38000.0
2016-06-10 13:30:00,6.09,6.1,6.07,6.07,40445.0,5.71,5.7194,5.6913,5.6913,40445.0
2016-06-10 14:00:00,6.07,6.07,6.06,6.07,44295.0,5.6913,5.6913,5.6819,5.6913,44295.0
2016-06-10 14:30:00,6.07,6.08,6.07,6.07,50075.0,5.6913,5.7007,5.6913,5.6913,50075.0
2016-06-10 15:00:00,6.07,6.07,6.05,6.07,158555.0,5.6913,5.6913,5.6725,5.6913,158555.0
2016-06-10 15:30:00,6.07,6.1,6.07,6.09,297755.0,5.6913,5.7194,5.6913,5.71,297755.0
2016-06-13 09:30:00,6.06,6.06,6.0,6.01,153730.0,5.6819,5.6819,5.6256,5.635,153730.0
2016-06-13 10:00:00,6.02,6.04,6.01,6.04,70580.0,5.6444,5.6631,5.635,5.6631,70580.0
2016-06-13 10:30:00,6.04,6.06,6.04,6.05,106580.0,5.6631,5.6819,5.6631,5.6725,106580.0
2016-06-13 11:00:00,6.05,6.06,6.05,6.05,88930.0,5.6725,5.6819,5.6725,5.6725,88930.0
2016-06-13 11:30:00,6.05,6.06,6.05,6.05,57750.0,5.6725,5.6819,5.6725,5.6725,57750.0
2016-06-13 12:00:00,6.05,6.09,6.05,6.08,47735.0,5.6725,5.71,5.6725,5.7007,47735.0
2016-06-13 12:30:00,6.08,6.08,6.06,6.07,40300.0,5.7007,5.7007,5.6819,5.6913,40300.0
2016-06-13 13:00:00,6.07,6.1,6.07,6.1,103095.0,5.6913,5.7194,5.6913,5.7194,103095.0
2016-06-13 13:30:00,6.1,6.1,6.06,6.07,143520.0,5.7194,5.7194,5.6819,5.6913,143520.0
2016-06-13 14:00:00,6.07,6.08,6.06,6.07,108615.0,5.6913,5.7007,5.6819,5.6913,108615.0
2016-06-13 14:30:00,6.07,6.08,6.07,6.07,191015.0,5.6913,5.7007,5.6913,5.6913,191015.0
2016-06-13 15:00:00,6.07,6.07,6.04,6.06,111455.0,5.6913,5.6913,5.6631,5.6819,111455.0
2016-06-13 15:30:00,6.05,6.06,6.04,6.05,287395.0,5.6725,5.6819,5.6631,5.6725,287395.0
2016-06-14 09:30:00,6.03,6.06,5.98,6.05,111025.0,5.6538,5.6819,5.6069,5.6725,111025.0
2016-06-14 10:00:00,6.05,6.07,6.05,6.06,115690.0,5.6725,5.6913,5.6725,5.6819,115690.0
2016-06-14 10:30:00,6.06,6.07,6.05,6.05,116185.0,5.6819,5.6913,5.6725,5.6725,116185.0
2016-06-14 11:00:00,6.05,6.05,6.03,6.04,213625.0,5.6725,5.6725,5.6538,5.6631,213625.0
2016-06-14 11:30:00,6.04,6.04,6.01,6.02,48500.0,5.6631,5.6631,5.635,5.6444,48500.0
2016-06-14 12:00:00,6.01,6.06,6.01,6.06,51735.0,5.635,5.6819,5.635,5.6819,51735.0
2016-06-14 12:30:00,6.05,6.05,6.02,6.02,21000.0,5.6725,5.6725,5.6444,5.6444,21000.0
2016-06-14 13:00:00,6.02,6.03,6.01,6.02,38175.0,5.6444,5.6538,5.635,5.6444,38175.0
2016-06-14 13:30:00,6.02,6.03,6.0,6.02,45600.0,5.6444,5.6538,5.6256,5.6444,45600.0
2016-06-14 14:00:00,6.02,6.03,6.01,6.03,52725.0,5.6444,5.6538,5.635,5.6538,52725.0
2016-06-14 14:30:00,6.03,6.03,6.0,6.0,58010.0,5.6538,5.6538,5.6256,5.6256,58010.0
2016-06-14 15:00:00,6.0,6.04,6.0,6.03,79515.0,5.6256,5.6631,5.6256,5.6538,79515.0
2016-06-14 15:30:00,6.03,6.04,6.02,6.04,262530.0,5.6538,5.6631,5.6444,5.6631,262530.0
2016-06-15 09:30:00,6.06,6.06,6.02,6.04,45720.0,5.6819,5.6819,5.6444,5.6631,45720.0
2016-06-15 10:00:00,6.04,6.05,6.04,6.04,41945.0,5.6631,5.6725,5.6631,5.6631,41945.0
2016-06-15 10:30:00,6.05,6.05,6.04,6.04,49500.0,5.6725,5.6725,5.6631,5.6631,49500.0
2016-06-15 11:00:00,6.04,6.05,6.04,6.04,42040.0,5.6631,5.6725,5.6631,5.6631,42040.0
2016-06-15 11:30:00,6.04,6.04,6.0,6.03,62035.0,5.6631,5.6631,5.6256,5.6538,62035.0
2016-06-15 12:00:00,6.03,6.04,6.03,6.03,34250.0,5.6538,5.6631,5.6538,5.6538,34250.0
2016-06-15 12:30:00,6.03,6.04,6.03,6.03,26830.0,5.6538,5.6631,5.6538,5.6538,26830.0
2016-06-15 13:00:00,6.02,6.04,6.02,6.03,59000.0,5.6444,5.6631,5.6444,5.6538,59000.0
2016-06-15 13:30:00,6.03,6.03,6.02,6.02,40595.0,5.6538,5.6538,5.6444,5.6444,40595.0
2016-06-15 14:00:00,6.02,6.03,5.99,5.99,96270.0,5.6444,5.6538,5.6163,5.6163,96270.0
2016-06-15 14:30:00,5.99,6.0,5.98,5.99,76970.0,5.6163,5.6256,5.6069,5.6163,76970.0
2016-06-15 15:00:00,5.99,5.99,5.98,5.98,98250.0,5.6163,5.6163,5.6069,5.6069,98250.0
2016-06-15 15:30:00,5.98,5.98,5.95,5.95,243035.0,5.6069,5.6069,5.5788,5.5788,243035.0
2016-06-16 09:30:00,5.89,5.92,5.86,5.87,79370.0,5.5225,5.5506,5.4944,5.5038,79370.0
2016-06-16 10:00:00,5.87,5.88,5.86,5.86,31730.0,5.5038,5.5131,5.4944,5.4944,31730.0
2016-06-16 10:30:00,5.87,5.88,5.86,5.88,32550.0,5.5038,5.5131,5.4944,5.5131,32550.0
2016-06-16 11:00:00,5.88,5.92,5.88,5.92,35620.0,5.5131,5.5506,5.5131,5.5506,35620.0
2016-06-16 11:30:00,5.92,5.92,5.87,5.87,32165.0,5.5506,5.5506,5.5038,5.5038,32165.0
2016-06-16 12:00:00,5.87,5.91,5.87,5.91,36585.0,5.5038,5.5413,5.5038,5.5413,36585.0
2016-06-16 12:30:00,5.91,5.93,5.91,5.92,71385.0,5.5413,5.56,5.5413,5.5506,71385.0
2016-06-16 13:00:00,5.92,5.93,5.91,5.91,30000.0,5.5506,5.56,5.5413,5.5413,30000.0
2016-06-16 13:30:00,5.91,5.92,5.9,5.91,45440.0,5.5413,5.5506,5.5319,5.5413,45440.0
2016-06-16 14:00:00,5.91,5.94,5.91,5.92,43690.0,5.5413,5.5694,5.5413,5.5506,43690.0
2016-06-16 14:30:00,5.93,5.93,5.91,5.93,40090.0,5.56,5.56,5.5413,5.56,40090.0
2016-06-16 15:00:00,5.93,5.94,5.92,5.94,86335.0,5.56,5.5694,5.5506,5.5694,86335.0
2016-06-16 15:30:00,5.94,5.96,5.93,5.96,401780.0,5.5694,5.5881,5.56,5.5881,401780.0
2016-06-17 09:30:00,5.97,5.99,5.96,5.99,706410.0,5.5975,5.6163,5.5881,5.6163,706410.0
2016-06-17 10:00:00,5.99,6.01,5.99,5.99,37930.0,5.6163,5.635,5.6163,5.6163,37930.0
2016-06-17 10:30:00,5.99,6.0,5.98,5.99,39000.0,5.6163,5.6256,5.6069,5.6163,39000.0
2016-06-17 11:00:00,5.98,5.98,5.94,5.94,43195.0,5.6069,5.6069,5.5694,5.5694,43195.0
2016-06-17 11:30:00,5.94,5.99,5.93,5.99,142335.0,5.5694,5.6163,5.56,5.6163,142335.0
2016-06-17 12:00:00,5.99,5.99,5.97,5.98,42600.0,5.6163,5.6163,5.5975,5.6069,42600.0
2016-06-17 12:30:00,5.97,5.99,5.96,5.97,47715.0,5.5975,5.6163,5.5881,5.5975,47715.0
2016-06-17 13:00:00,5.97,6.0,5.96,6.0,46050.0,5.5975,5.6256,5.5881,5.6256,46050.0
2016-06-17 13:30:00,6.0,6.01,5.99,6.01,39255.0,5.6256,5.635,5.6163,5.635,39255.0
2016-06-17 14:00:00,6.01,6.02,6.0,6.02,56715.0,5.635,5.6444,5.6256,5.6444,56715.0
2016-06-17 14:30:00,6.02,6.03,6.01,6.02,57325.0,5.6444,5.6538,5.635,5.6444,57325.0
2016-06-17 15:00:00,6.02,6.03,6.0,6.0,51500.0,5.6444,5.6538,5.6256,5.6256,51500.0
2016-06-17 15:30:00,6.01,6.01,5.99,5.99,400645.0,5.635,5.635,5.6163,5.6163,400645.0
2016-06-20 09:30:00,6.04,6.11,6.0,6.06,44260.0,5.6631,5.7288,5.6256,5.6819,44260.0
2016-06-20 10:00:00,6.07,6.12,6.07,6.12,53020.0,5.6913,5.7382,5.6913,5.7382,53020.0
2016-06-20 10:30:00,6.11,6.12,6.1,6.11,49500.0,5.7288,5.7382,5.7194,5.7288,49500.0
2016-06-20 11:00:00,6.11,6.12,6.11,6.12,60200.0,5.7288,5.7382,5.7288,5.7382,60200.0
2016-06-20 11:30:00,6.12,6.13,6.11,6.13,59670.0,5.7382,5.7475,5.7288,5.7475,59670.0
2016-06-20 12:00:00,6.13,6.14,6.12,6.12,51610.0,5.7475,5.7569,5.7382,5.7382,51610.0
2016-06-20 12:30:00,6.13,6.13,6.12,6.12,33180.0,5.7475,5.7475,5.7382,5.7382,33180.0
2016-06-20 13:00:00,6.12,6.12,6.11,6.11,58545.0,5.7382,5.7382,5.7288,5.7288,58545.0
2016-06-20 13:30:00,6.11,6.12,6.11,6.11,40710.0,5.7288,5.7382,5.7288,5.7288,40710.0
2016-06-20 14:00:00,6.11,6.12,6.11,6.11,99430.0,5.7288,5.7382,5.7288,5.7288,99430.0
2016-06-20 14:30:00,6.11,6.13,6.11,6.13,69830.0,5.7288,5.7475,5.7288,5.7475,69830.0
2016-06-20 15:00:00,6.13,6.13,6.11,6.11,106915.0,5.7475,5.7475,5.7288,5.7288,106915.0
2016-06-20 15:30:00,6.11,6.12,6.1,6.1,235080.0,5.7288,5.7382,5.7194,5.7194,235080.0
2016-06-21 09:30:00,6.12,6.12,6.07,6.1,41885.0,5.7382,5.7382,5.6913,5.7194,41885.0
2016-06-21 10:00:00,6.1,6.12,6.08,6.1,48500.0,5.7194,5.7382,5.7007,5.7194,48500.0
2016-06-21 10:30:00,6.1,6.11,6.09,6.1,61215.0,5.7194,5.7288,5.71,5.7194,61215.0
2016-06-21 11:00:00,6.1,6.13,6.1,6.13,52650.0,5.7194,5.7475,5.7194,5.7475,52650.0
2016-06-21 11:30:00,6.12,6.13,6.12,6.13,83925.0,5.7382,5.7475,5.7382,5.7475,83925.0
2016-06-21 12:00:00,6.13,6.14,6.12,6.13,59525.0,5.7475,5.7569,5.7382,5.7475,59525.0
2016-06-21 12:30:00,6.13,6.14,6.13,6.13,44650.0,5.7475,5.7569,5.7475,5.7475,44650.0
2016-06-21 13:00:00,6.13,6.14,6.12,6.13,68115.0,5.7475,5.7569,5.7382,5.7475,68115.0
2016-06-21 13:30:00,6.13,6.14,6.13,6.13,53460.0,5.7475,5.7569,5.7475,5.7475,53460.0
2016-06-21 14:00:00,6.13,6.15,6.13,6.15,60910.0,5.7475,5.7663,5.7475,5.7663,60910.0
2016-06-21 14:30:00,6.15,6.18,6.15,6.16,50750.0,5.7663,5.7944,5.7663,5.7757,50750.0
2016-06-21 15:00:00,6.16,6.16,6.14,6.16,111890.0,5.7757,5.7757,5.7569,5.7757,111890.0
2016-06-21 15:30:00,6.16,6.16,6.15,6.16,541920.0,5.7757,5.7757,5.7663,5.7757,541920.0
2016-06-22 09:30:00,6.19,6.19,5.93,6.17,83435.0,5.8038,5.8038,5.56,5.785,83435.0
2016-06-22 10:00:00,6.17,6.18,6.16,6.17,67710.0,5.785,5.7944,5.7757,5.785,67710.0
2016-06-22 10:30:00,6.17,6.18,6.16,6.17,69550.0,5.785,5.7944,5.7757,5.785,69550.0
2016-06-22 11:00:00,6.18,6.19,6.17,6.18,40155.0,5.7944,5.8038,5.785,5.7944,40155.0
2016-06-22 11:30:00,6.18,6.19,6.18,6.18,56490.0,5.7944,5.8038,5.7944,5.7944,56490.0
2016-06-22 12:00:00,6.18,6.18,6.16,6.17,67660.0,5.7944,5.7944,5.7757,5.785,67660.0
2016-06-22 12:30:00,6.17,6.17,6.16,6.17,51210.0,5.785,5.785,5.7757,5.785,51210.0
2016-06-22 13:00:00,6.17,6.17,6.15,6.15,72915.0,5.785,5.785,5.7663,5.7663,72915.0
2016-06-22 13:30:00,6.15,6.17,6.15,6.16,56035.0,5.7663,5.785,5.7663,5.7757,56035.0
2016-06-22 14:00:00,6.16,6.17,6.16,6.16,88510.0,5.7757,5.785,5.7757,5.7757,88510.0
2016-06-22 14:30:00,6.16,6.16,6.15,6.16,43545.0,5.7757,5.7757,5.7663,5.7757,43545.0
2016-06-22 15:00:00,6.16,6.16,6.14,6.14,88335.0,5.7757,5.7757,5.7569,5.7569,88335.0
2016-06-22 15:30:00,6.14,6.18,6.14,6.15,601350.0,5.7569,5.7944,5.7569,5.7663,601350.0
2016-06-23 09:30:00,6.2,6.26,6.08,6.25,105895.0,5.8132,5.8694,5.7007,5.86,105895.0
2016-06-23 10:00:00,6.26,6.28,6.25,6.26,67710.0,5.8694,5.8882,5.86,5.8694,67710.0
2016-06-23 10:30:00,6.25,6.27,6.25,6.26,56300.0,5.86,5.8788,5.86,5.8694,56300.0
2016-06-23 11:00:00,6.27,6.32,6.26,6.31,116930.0,5.8788,5.9257,5.8694,5.9163,116930.0
2016-06-23 11:30:00,6.31,6.32,6.29,6.31,149320.0,5.9163,5.9257,5.8975,5.9163,149320.0
2016-06-23 12:00:00,6.31,6.31,6.3,6.3,73620.0,5.9163,5.9163,5.9069,5.9069,73620.0
2016-06-23 12:30:00,6.3,6.3,6.28,6.28,28050.0,5.9069,5.9069,5.8882,5.8882,28050.0
2016-06-23 13:00:00,6.28,6.29,6.27,6.28,42000.0,5.8882,5.8975,5.8788,5.8882,42000.0
2016-06-23 13:30:00,6.28,6.28,6.26,6.27,62120.0,5.8882,5.8882,5.8694,5.8788,62120.0
2016-06-23 14:00:00,6.26,6.28,6.26,6.27,51270.0,5.8694,5.8882,5.8694,5.8788,51270.0
2016-06-23 14:30:00,6.27,6.28,6.26,6.27,39495.0,5.8788,5.8882,5.8694,5.8788,39495.0
2016-06-23 15:00:00,6.28,6.28,6.26,6.26,39975.0,5.8882,5.8882,5.8694,5.8694,39975.0
2016-06-23 15:30:00,6.26,6.28,6.26,6.27,163900.0,5.8694,5.8882,5.8694,5.8788,163900.0
2016-06-24 09:30:00,6.03,6.1,5.96,6.07,69515.0,5.6538,5.7194,5.5881,5.6913,69515.0
2016-06-24 10:00:00,6.07,6.11,6.07,6.07,114055.0,5.6913,5.7288,5.6913,5.6913,114055.0
2016-06-24 10:30:00,6.07,6.07,6.04,6.04,59500.0,5.6913,5.6913,5.6631,5.6631,59500.0
2016-06-24 11:00:00,6.04,6.04,6.01,6.02,57255.0,5.6631,5.6631,5.635,5.6444,57255.0
2016-06-24 11:30:00,6.02,6.03,6.01,6.02,44490.0,5.6444,5.6538,5.635,5.6444,44490.0
2016-06-24 12:00:00,6.01,6.03,5.99,6.03,51955.0,5.635,5.6538,5.6163,5.6538,51955.0
2016-06-24 12:30:00,6.02,6.03,6.01,6.02,48145.0,5.6444,5.6538,5.635,5.6444,48145.0
2016-06-24 13:00:00,6.02,6.05,6.02,6.04,61395.0,5.6444,5.6725,5.6444,5.6631,61395.0
2016-06-24 13:30:00,6.04,6.05,6.03,6.05,95615.0,5.6631,5.6725,5.6538,5.6725,95615.0
2016-06-24 14:00:00,6.05,6.05,6.03,6.04,94990.0,5.6725,5.6725,5.6538,5.6631,94990.0
2016-06-24 14:30:00,6.04,6.05,6.02,6.05,150225.0,5.6631,5.6725,5.6444,5.6725,150225.0
2016-06-24 15:00:00,6.04,6.05,6.03,6.04,183555.0,5.6631,5.6725,5.6538,5.6631,183555.0
2016-06-24 15:30:00,6.05,6.09,6.04,6.06,498275.0,5.6725,5.71,5.6631,5.6819,498275.0
2016-06-27 09:30:00,6.0,6.06,5.95,5.95,66190.0,5.6256,5.6819,5.5788,5.5788,66190.0
2016-06-27 10:00:00,5.94,5.95,5.91,5.91,60945.0,5.5694,5.5788,5.5413,5.5413,60945.0
2016-06-27 10:30:00,5.91,5.92,5.86,5.87,64630.0,5.5413,5.5506,5.4944,5.5038,64630.0
2016-06-27 11:00:00,5.87,5.91,5.86,5.91,95710.0,5.5038,5.5413,5.4944,5.5413,95710.0
2016-06-27 11:30:00,5.91,5.92,5.9,5.91,42485.0,5.5413,5.5506,5.5319,5.5413,42485.0
2016-06-27 12:00:00,5.91,5.92,5.89,5.92,27585.0,5.5413,5.5506,5.5225,5.5506,27585.0
2016-06-27 12:30:00,5.92,5.92,5.88,5.9,20650.0,5.5506,5.5506,5.5131,5.5319,20650.0
2016-06-27 13:00:00,5.9,5.91,5.9,5.9,33525.0,5.5319,5.5413,5.5319,5.5319,33525.0
2016-06-27 13:30:00,5.9,5.9,5.87,5.88,50485.0,5.5319,5.5319,5.5038,5.5131,50485.0
2016-06-27 14:00:00,5.88,5.88,5.85,5.86,97505.0,5.5131,5.5131,5.485,5.4944,97505.0
2016-06-27 14:30:00,5.86,5.87,5.82,5.83,91390.0,5.4944,5.5038,5.4569,5.4662,91390.0
2016-06-27 15:00:00,5.84,5.85,5.83,5.84,85290.0,5.4756,5.485,5.4662,5.4756,85290.0
2016-06-27 15:30:00,5.85,5.87,5.84,5.86,266140.0,5.485,5.5038,5.4756,5.4944,266140.0
2016-06-28 09:30:00,5.91,5.93,5.84,5.92,67245.0,5.5413,5.56,5.4756,5.5506,67245.0
2016-06-28 10:00:00,5.93,5.93,5.88,5.89,77835.0,5.56,5.56,5.5131,5.5225,77835.0
2016-06-28 10:30:00,5.89,5.91,5.87,5.9,47490.0,5.5225,5.5413,5.5038,5.5319,47490.0
2016-06-28 11:00:00,5.9,5.9,5.88,5.88,49865.0,5.5319,5.5319,5.5131,5.5131,49865.0
2016-06-28 11:30:00,5.88,5.9,5.87,5.89,37000.0,5.5131,5.5319,5.5038,5.5225,37000.0
2016-06-28 12:00:00,5.9,5.91,5.89,5.9,32500.0,5.5319,5.5413,5.5225,5.5319,32500.0
2016-06-28 12:30:00,5.9,5.9,5.89,5.9,30620.0,5.5319,5.5319,5.5225,5.5319,30620.0
2016-06-28 13:00:00,5.9,5.9,5.86,5.87,28500.0,5.5319,5.5319,5.4944,5.5038,28500.0
2016-06-28 13:30:00,5.87,5.88,5.86,5.87,31275.0,5.5038,5.5131,5.4944,5.5038,31275.0
2016-06-28 14:00:00,5.87,5.87,5.85,5.86,52370.0,5.5038,5.5038,5.485,5.4944,52370.0
2016-06-28 14:30:00,5.87,5.89,5.86,5.89,46555.0,5.5038,5.5225,5.4944,5.5225,46555.0
2016-06-28 15:00:00,5.88,5.9,5.85,5.86,69485.0,5.5131,5.5319,5.485,5.4944,69485.0
2016-06-28 15:30:00,5.86,5.87,5.85,5.86,209260.0,5.4944,5.5038,5.485,5.4944,209260.0
2016-06-29 09:30:00,5.92,5.94,5.92,5.93,36995.0,5.5506,5.5694,5.5506,5.56,36995.0
2016-06-29 10:00:00,5.93,5.95,5.93,5.95,173730.0,5.56,5.5788,5.56,5.5788,173730.0
2016-06-29 10:30:00,5.94,5.94,5.92,5.93,34050.0,5.5694,5.5694,5.5506,5.56,34050.0
2016-06-29 11:00:00,5.94,5.95,5.93,5.94,45590.0,5.5694,5.5788,5.56,5.5694,45590.0
2016-06-29 11:30:00,5.94,5.96,5.94,5.95,48470.0,5.5694,5.5881,5.5694,5.5788,48470.0
2016-06-29 12:00:00,5.95,5.95,5.94,5.94,95515.0,5.5788,5.5788,5.5694,5.5694,95515.0
2016-06-29 12:30:00,5.94,5.95,5.92,5.92,81090.0,5.5694,5.5788,5.5506,5.5506,81090.0
2016-06-29 13:00:00,5.92,5.93,5.91,5.92,87695.0,5.5506,5.56,5.5413,5.5506,87695.0
2016-06-29 13:30:00,5.91,5.93,5.91,5.92,138000.0,5.5413,5.56,5.5413,5.5506,138000.0
2016-06-29 14:00:00,5.92,5.93,5.92,5.92,127555.0,5.5506,5.56,5.5506,5.5506,127555.0
2016-06-29 14:30:00,5.92,5.96,5.92,5.96,131670.0,5.5506,5.5881,5.5506,5.5881,131670.0
2016-06-29 15:00:00,5.96,5.97,5.95,5.96,91740.0,5.5881,5.5975,5.5788,5.5881,91740.0
2016-06-29 15:30:00,5.96,5.98,5.95,5.97,265340.0,5.5881,5.6069,5.5788,5.5975,265340.0
2016-06-30 09:30:00,5.99,6.01,5.92,6.01,60355.0,5.6163,5.635,5.5506,5.635,60355.0
2016-06-30 10:00:00,6.0,6.02,6.0,6.02,34355.0,5.6256,5.6444,5.6256,5.6444,34355.0
2016-06-30 10:30:00,6.02,6.08,6.02,6.08,66945.0,5.6444,5.7007,5.6444,5.7007,66945.0
2016-06-30 11:00:00,6.08,6.1,6.07,6.08,83025.0,5.7007,5.7194,5.6913,5.7007,83025.0
2016-06-30 11:30:00,6.09,6.11,6.09,6.1,60560.0,5.71,5.7288,5.71,5.7194,60560.0
2016-06-30 12:00:00,6.11,6.13,6.1,6.12,40405.0,5.7288,5.7475,5.7194,5.7382,40405.0
2016-06-30 12:30:00,6.12,6.13,6.11,6.12,34135.0,5.7382,5.7475,5.7288,5.7382,34135.0
2016-06-30 13:00:00,6.12,6.12,6.11,6.11,34000.0,5.7382,5.7382,5.7288,5.7288,34000.0
2016-06-30 13:30:00,6.11,6.12,6.1,6.11,58035.0,5.7288,5.7382,5.7194,5.7288,58035.0
2016-06-30 14:00:00,6.11,6.13,6.11,6.12,62200.0,5.7288,5.7475,5.7288,5.7382,62200.0
2016-06-30 14:30:00,6.12,6.12,6.11,6.12,75630.0,5.7382,5.7382,5.7288,5.7382,75630.0
2016-06-30 15:00:00,6.12,6.12,6.09,6.11,68805.0,5.7382,5.7382,5.71,5.7288,68805.0
2016-06-30 15:30:00,6.11,6.15,6.11,6.15,281005.0,5.7288,5.7663,5.7288,5.7663,281005.0
2016-07-01 09:30:00,6.13,6.21,6.09,6.2,44770.0,5.7475,5.8225,5.71,5.8132,44770.0
2016-07-01 10:00:00,6.2,6.21,6.18,6.19,40210.0,5.8132,5.8225,5.7944,5.8038,40210.0
2016-07-01 10:30:00,6.19,6.2,6.18,6.19,44810.0,5.8038,5.8132,5.7944,5.8038,44810.0
2016-07-01 11:00:00,6.19,6.19,6.15,6.15,22175.0,5.8038,5.8038,5.7663,5.7663,22175.0
2016-07-01 11:30:00,6.16,6.17,6.15,6.15,18950.0,5.7757,5.785,5.7663,5.7663,18950.0
2016-07-01 12:00:00,6.15,6.15,6.14,6.15,18600.0,5.7663,5.7663,5.7569,5.7663,18600.0
2016-07-01 12:30:00,6.14,6.14,6.12,6.14,29050.0,5.7569,5.7569,5.7382,5.7569,29050.0
2016-07-01 13:00:00,6.14,6.15,6.12,6.13,31165.0,5.7569,5.7663,5.7382,5.7475,31165.0
2016-07-01 13:30:00,6.12,6.14,6.12,6.14,38410.0,5.7382,5.7569,5.7382,5.7569,38410.0
2016-07-01 14:00:00,6.14,6.14,6.12,6.12,39000.0,5.7569,5.7569,5.7382,5.7382,39000.0
2016-07-01 14:30:00,6.12,6.12,6.11,6.11,33150.0,5.7382,5.7382,5.7288,5.7288,33150.0
2016-07-01 15:00:00,6.11,6.14,6.11,6.14,47475.0,5.7288,5.7569,5.7288,5.7569,47475.0
2016-07-01 15:30:00,6.14,6.14,6.13,6.13,216805.0,5.7569,5.7569,5.7475,5.7475,216805.0
2016-07-05 09:30:00,6.1,6.12,6.08,6.08,22235.0,5.7194,5.7382,5.7007,5.7007,22235.0
2016-07-05 10:00:00,6.08,6.1,6.08,6.09,19250.0,5.7007,5.7194,5.7007,5.71,19250.0
2016-07-05 10:30:00,6.09,6.1,6.07,6.07,48445.0,5.71,5.7194,5.6913,5.6913,48445.0
2016-07-05 11:00:00,6.07,6.08,6.07,6.07,20010.0,5.6913,5.7007,5.6913,5.6913,20010.0
2016-07-05 11:30:00,6.07,6.07,6.05,6.06,21000.0,5.6913,5.6913,5.6725,5.6819,21000.0
2016-07-05 12:00:00,6.06,6.08,6.05,6.07,31330.0,5.6819,5.7007,5.6725,5.6913,31330.0
2016-07-05 12:30:00,6.07,6.08,6.05,6.06,69755.0,5.6913,5.7007,5.6725,5.6819,69755.0
2016-07-05 13:00:00,6.06,6.06,6.04,6.04,64640.0,5.6819,5.6819,5.6631,5.6631,64640.0
2016-07-05 13:30:00,6.04,6.04,6.02,6.03,49250.0,5.6631,5.6631,5.6444,5.6538,49250.0
2016-07-05 14:00:00,6.03,6.06,6.03,6.05,102110.0,5.6538,5.6819,5.6538,5.6725,102110.0
2016-07-05 14:30:00,6.04,6.05,6.02,6.03,189065.0,5.6631,5.6725,5.6444,5.6538,189065.0
2016-07-05 15:00:00,6.03,6.04,6.02,6.04,177720.0,5.6538,5.6631,5.6444,5.6631,177720.0
2016-07-05 15:30:00,6.05,6.08,6.04,6.07,305240.0,5.6725,5.7007,5.6631,5.6913,305240.0
2016-07-06 09:30:00,6.04,6.07,6.03,6.06,24375.0,5.6631,5.6913,5.6538,5.6819,24375.0
2016-07-06 10:00:00,6.07,6.08,6.04,6.04,31740.0,5.6913,5.7007,5.6631,5.6631,31740.0
2016-07-06 10:30:00,6.04,6.05,6.03,6.05,26165.0,5.6631,5.6725,5.6538,5.6725,26165.0
2016-07-06 11:00:00,6.05,6.08,6.05,6.06,29225.0,5.6725,5.7007,5.6725,5.6819,29225.0
2016-07-06 11:30:00,6.07,6.07,6.05,6.06,13500.0,5.6913,5.6913,5.6725,5.6819,13500.0
2016-07-06 12:00:00,6.06,6.1,6.06,6.09,19340.0,5.6819,5.7194,5.6819,5.71,19340.0
2016-07-06 12:30:00,6.1,6.1,6.08,6.09,13615.0,5.7194,5.7194,5.7007,5.71,13615.0
2016-07-06 13:00:00,6.1,6.1,6.08,6.09,20025.0,5.7194,5.7194,5.7007,5.71,20025.0
2016-07-06 13:30:00,6.1,6.1,6.08,6.09,14170.0,5.7194,5.7194,5.7007,5.71,14170.0
2016-07-06 14:00:00,6.08,6.1,6.08,6.09,35580.0,5.7007,5.7194,5.7007,5.71,35580.0
2016-07-06 14:30:00,6.09,6.12,6.09,6.12,32520.0,5.71,5.7382,5.71,5.7382,32520.0
2016-07-06 15:00:00,6.12,6.12,6.1,6.1,58275.0,5.7382,5.7382,5.7194,5.7194,58275.0
2016-07-06 15:30:00,6.1,6.12,6.09,6.11,235565.0,5.7194,5.7382,5.71,5.7288,235565.0
2016-07-07 09:30:00,6.13,6.18,6.13,6.17,31210.0,5.7475,5.7944,5.7475,5.785,31210.0
2016-07-07 10:00:00,6.17,6.18,6.16,6.17,15830.0,5.785,5.7944,5.7757,5.785,15830.0
2016-07-07 10:30:00,6.17,6.18,6.15,6.16,21330.0,5.785,5.7944,5.7663,5.7757,21330.0
2016-07-07 11:00:00,6.15,6.17,6.15,6.15,10500.0,5.7663,5.785,5.7663,5.7663,10500.0
2016-07-07 11:30:00,6.15,6.15,6.11,6.11,15000.0,5.7663,5.7663,5.7288,5.7288,15000.0
2016-07-07 12:00:00,6.11,6.12,6.1,6.1,21255.0,5.7288,5.7382,5.7194,5.7194,21255.0
2016-07-07 12:30:00,6.1,6.11,6.09,6.09,19500.0,5.7194,5.7288,5.71,5.71,19500.0
2016-07-07 13:00:00,6.09,6.11,6.08,6.11,23555.0,5.71,5.7288,5.7007,5.7288,23555.0
2016-07-07 13:30:00,6.11,6.11,6.1,6.11,11000.0,5.7288,5.7288,5.7194,5.7288,11000.0
2016-07-07 14:00:00,6.11,6.11,6.09,6.09,23375.0,5.7288,5.7288,5.71,5.71,23375.0
2016-07-07 14:30:00,6.09,6.09,6.08,6.08,25250.0,5.71,5.71,5.7007,5.7007,25250.0
2016-07-07 15:00:00,6.09,6.12,6.08,6.12,48590.0,5.71,5.7382,5.7007,5.7382,48590.0
2016-07-07 15:30:00,6.12,6.12,6.11,6.11,147635.0,5.7382,5.7382,5.7288,5.7288,147635.0
2016-07-08 09:30:00,6.15,6.19,6.14,6.17,46080.0,5.7663,5.8038,5.7569,5.785,46080.0
2016-07-08 10:00:00,6.18,6.2,6.18,6.19,33140.0,5.7944,5.8132,5.7944,5.8038,33140.0
2016-07-08 10:30:00,6.19,6.21,6.18,6.2,142040.0,5.8038,5.8225,5.7944,5.8132,142040.0
2016-07-08 11:00:00,6.2,6.24,6.2,6.24,61430.0,5.8132,5.8507,5.8132,5.8507,61430.0
2016-07-08 11:30:00,6.25,6.25,6.23,6.24,101645.0,5.86,5.86,5.8413,5.8507,101645.0
2016-07-08 12:00:00,6.25,6.25,6.23,6.23,42250.0,5.86,5.86,5.8413,5.8413,42250.0
2016-07-08 12:30:00,6.23,6.24,6.22,6.23,40500.0,5.8413,5.8507,5.8319,5.8413,40500.0
2016-07-08 13:00:00,6.23,6.24,6.23,6.24,32665.0,5.8413,5.8507,5.8413,5.8507,32665.0
2016-07-08 13:30:00,6.24,6.24,6.22,6.22,41000.0,5.8507,5.8507,5.8319,5.8319,41000.0
2016-07-08 14:00:00,6.22,6.23,6.22,6.22,56590.0,5.8319,5.8413,5.8319,5.8319,56590.0
2016-07-08 14:30:00,6.22,6.23,6.21,6.22,52585.0,5.8319,5.8413,5.8225,5.8319,52585.0
2016-07-08 15:00:00,6.21,6.22,6.21,6.21,85255.0,5.8225,5.8319,5.8225,5.8225,85255.0
2016-07-08 15:30:00,6.21,6.23,6.21,6.22,281485.0,5.8225,5.8413,5.8225,5.8319,281485.0
2016-07-11 09:30:00,6.25,6.25,6.22,6.23,69685.0,5.86,5.86,5.8319,5.8413,69685.0
2016-07-11 10:00:00,6.22,6.24,6.2,6.24,243175.0,5.8319,5.8507,5.8132,5.8507,243175.0
2016-07-11 10:30:00,6.24,6.26,6.24,6.25,37825.0,5.8507,5.8694,5.8507,5.86,37825.0
2016-07-11 11:00:00,6.26,6.27,6.26,6.26,43500.0,5.8694,5.8788,5.8694,5.8694,43500.0
2016-07-11 11:30:00,6.26,6.26,6.25,6.26,29500.0,5.8694,5.8694,5.86,5.8694,29500.0
2016-07-11 12:00:00,6.26,6.26,6.25,6.25,17685.0,5.8694,5.8694,5.86,5.86,17685.0
2016-07-11 12:30:00,6.25,6.26,6.25,6.26,49000.0,5.86,5.8694,5.86,5.8694,49000.0
2016-07-11 13:00:00,6.26,6.26,6.24,6.25,32300.0,5.8694,5.8694,5.8507,5.86,32300.0
2016-07-11 13:30:00,6.26,6.27,6.24,6.24,62415.0,5.8694,5.8788,5.8507,5.8507,62415.0
2016-07-11 14:00:00,6.24,6.24,6.23,6.24,63895.0,5.8507,5.8507,5.8413,5.8507,63895.0
2016-07-11 14:30:00,6.24,6.26,6.23,6.24,69695.0,5.8507,5.8694,5.8413,5.8507,69695.0
2016-07-11 15:00:00,6.24,6.25,6.24,6.24,151260.0,5.8507,5.86,5.8507,5.8507,151260.0
2016-07-11 15:30:00,6.24,6.25,6.24,6.24,253150.0,5.8507,5.86,5.8507,5.8507,253150.0
2016-07-12 09:30:00,6.29,6.32,6.29,6.29,51215.0,5.8975,5.9257,5.8975,5.8975,51215.0
2016-07-12 10:00:00,6.29,6.3,6.27,6.29,64110.0,5.8975,5.9069,5.8788,5.8975,64110.0
2016-07-12 10:30:00,6.29,6.31,6.29,6.31,29500.0,5.8975,5.9163,5.8975,5.9163,29500.0
2016-07-12 11:00:00,6.31,6.33,6.31,6.33,60795.0,5.9163,5.9351,5.9163,5.9351,60795.0
2016-07-12 11:30:00,6.33,6.36,6.33,6.36,88640.0,5.9351,5.9632,5.9351,5.9632,88640.0
2016-07-12 12:00:00,6.35,6.37,6.35,6.37,49565.0,5.9538,5.9726,5.9538,5.9726,49565.0
2016-07-12 12:30:00,6.37,6.38,6.36,6.37,34115.0,5.9726,5.9819,5.9632,5.9726,34115.0
2016-07-12 13:00:00,6.37,6.37,6.37,6.37,17975.0,5.9726,5.9726,5.9726,5.9726,17975.0
2016-07-12 13:30:00,6.37,6.38,6.36,6.36,39540.0,5.9726,5.9819,5.9632,5.9632,39540.0
2016-07-12 14:00:00,6.36,6.37,6.36,6.37,45325.0,5.9632,5.9726,5.9632,5.9726,45325.0
2016-07-12 14:30:00,6.37,6.37,6.35,6.35,98665.0,5.9726,5.9726,5.9538,5.9538,98665.0
2016-07-12 15:00:00,6.35,6.35,6.33,6.33,69825.0,5.9538,5.9538,5.9351,5.9351,69825.0
2016-07-12 15:30:00,6.33,6.34,6.33,6.34,213935.0,5.9351,5.9444,5.9351,5.9444,213935.0
2016-07-13 09:30:00,6.35,6.37,6.31,6.35,62800.0,5.9538,5.9726,5.9163,5.9538,62800.0
2016-07-13 10:00:00,6.34,6.37,6.34,6.37,65525.0,5.9444,5.9726,5.9444,5.9726,65525.0
2016-07-13 10:30:00,6.37,6.38,6.36,6.37,42055.0,5.9726,5.9819,5.9632,5.9726,42055.0
2016-07-13 11:00:00,6.37,6.37,6.35,6.35,32685.0,5.9726,5.9726,5.9538,5.9538,32685.0
2016-07-13 11:30:00,6.34,6.36,6.34,6.36,141430.0,5.9444,5.9632,5.9444,5.9632,141430.0
2016-07-13 12:00:00,6.36,6.37,6.36,6.36,22825.0,5.9632,5.9726,5.9632,5.9632,22825.0
2016-07-13 12:30:00,6.36,6.37,6.36,6.36,34260.0,5.9632,5.9726,5.9632,5.9632,34260.0
2016-07-13 13:00:00,6.37,6.37,6.35,6.35,38500.0,5.9726,5.9726,5.9538,5.9538,38500.0
2016-07-13 13:30:00,6.35,6.37,6.35,6.36,19335.0,5.9538,5.9726,5.9538,5.9632,19335.0
2016-07-13 14:00:00,6.37,6.37,6.35,6.35,58125.0,5.9726,5.9726,5.9538,5.9538,58125.0
2016-07-13 14:30:00,6.35,6.36,6.34,6.34,34750.0,5.9538,5.9632,5.9444,5.9444,34750.0
2016-07-13 15:00:00,6.35,6.35,6.34,6.34,51600.0,5.9538,5.9538,5.9444,5.9444,51600.0
2016-07-13 15:30:00,6.34,6.36,6.34,6.36,303560.0,5.9444,5.9632,5.9444,5.9632,303560.0
2016-07-14 09:30:00,6.4,6.4,6.27,6.37,68925.0,6.0007,6.0007,5.8788,5.9726,68925.0
2016-07-14 10:00:00,6.38,6.39,6.36,6.36,42500.0,5.9819,5.9913,5.9632,5.9632,42500.0
2016-07-14 10:30:00,6.36,6.39,6.35,6.36,71000.0,5.9632,5.9913,5.9538,5.9632,71000.0
2016-07-14 11:00:00,6.36,6.37,6.35,6.35,34200.0,5.9632,5.9726,5.9538,5.9538,34200.0
2016-07-14 11:30:00,6.35,6.35,6.34,6.34,34910.0,5.9538,5.9538,5.9444,5.9444,34910.0
2016-07-14 12:00:00,6.34,6.36,6.33,6.34,32110.0,5.9444,5.9632,5.9351,5.9444,32110.0
2016-07-14 12:30:00,6.33,6.34,6.32,6.32,57040.0,5.9351,5.9444,5.9257,5.9257,57040.0
2016-07-14 13:00:00,6.33,6.33,6.3,6.3,77470.0,5.9351,5.9351,5.9069,5.9069,77470.0
2016-07-14 13:30:00,6.3,6.32,6.3,6.31,86310.0,5.9069,5.9257,5.9069,5.9163,86310.0
2016-07-14 14:00:00,6.31,6.32,6.31,6.32,26015.0,5.9163,5.9257,5.9163,5.9257,26015.0
2016-07-14 14:30:00,6.32,6.34,6.32,6.32,62350.0,5.9257,5.9444,5.9257,5.9257,62350.0
2016-07-14 15:00:00,6.33,6.33,6.32,6.32,88765.0,5.9351,5.9351,5.9257,5.9257,88765.0
2016-07-14 15:30:00,6.33,6.33,6.31,6.32,207480.0,5.9351,5.9351,5.9163,5.9257,207480.0
2016-07-15 09:30:00,6.35,6.38,6.27,6.32,140405.0,5.9538,5.9819,5.8788,5.9257,140405.0
2016-07-15 10:00:00,6.31,6.34,6.31,6.33,72655.0,5.9163,5.9444,5.9163,5.9351,72655.0
2016-07-15 10:30:00,6.33,6.34,6.32,6.32,65945.0,5.9351,5.9444,5.9257,5.9257,65945.0
2016-07-15 11:00:00,6.32,6.33,6.31,6.31,47385.0,5.9257,5.9351,5.9163,5.9163,47385.0
2016-07-15 11:30:00,6.31,6.32,6.31,6.32,27655.0,5.9163,5.9257,5.9163,5.9257,27655.0
2016-07-15 12:00:00,6.32,6.32,6.32,6.32,75000.0,5.9257,5.9257,5.9257,5.9257,75000.0
2016-07-15 12:30:00,6.32,6.32,6.31,6.32,37185.0,5.9257,5.9257,5.9163,5.9257,37185.0
2016-07-15 13:00:00,6.32,6.33,6.32,6.32,81585.0,5.9257,5.9351,5.9257,5.9257,81585.0
2016-07-15 13:30:00,6.32,6.33,6.32,6.32,134025.0,5.9257,5.9351,5.9257,5.9257,134025.0
2016-07-15 14:00:00,6.32,6.33,6.32,6.32,98495.0,5.9257,5.9351,5.9257,5.9257,98495.0
2016-07-15 14:30:00,6.32,6.33,6.32,6.32,57455.0,5.9257,5.9351,5.9257,5.9257,57455.0
2016-07-15 15:00:00,6.32,6.32,6.31,6.32,104595.0,5.9257,5.9257,5.9163,5.9257,104595.0
2016-07-15 15:30:00,6.32,6.33,6.31,6.33,253235.0,5.9257,5.9351,5.9163,5.9351,253235.0
2016-07-18 09:30:00,6.34,6.39,6.3,6.35,56790.0,5.9444,5.9913,5.9069,5.9538,56790.0
2016-07-18 10:00:00,6.35,6.37,6.34,6.37,38125.0,5.9538,5.9726,5.9444,5.9726,38125.0
2016-07-18 10:30:00,6.37,6.39,6.36,6.38,87575.0,5.9726,5.9913,5.9632,5.9819,87575.0
2016-07-18 11:00:00,6.38,6.39,6.38,6.38,31830.0,5.9819,5.9913,5.9819,5.9819,31830.0
2016-07-18 11:30:00,6.39,6.39,6.37,6.37,20230.0,5.9913,5.9913,5.9726,5.9726,20230.0
2016-07-18 12:00:00,6.37,6.37,6.35,6.35,15625.0,5.9726,5.9726,5.9538,5.9538,15625.0
2016-07-18 12:30:00,6.35,6.36,6.34,6.35,52170.0,5.9538,5.9632,5.9444,5.9538,52170.0
2016-07-18 13:00:00,6.36,6.36,6.34,6.35,22910.0,5.9632,5.9632,5.9444,5.9538,22910.0
2016-07-18 13:30:00,6.34,6.36,6.34,6.36,38900.0,5.9444,5.9632,5.9444,5.9632,38900.0
2016-07-18 14:00:00,6.36,6.37,6.36,6.36,34245.0,5.9632,5.9726,5.9632,5.9632,34245.0
2016-07-18 14:30:00,6.36,6.36,6.35,6.35,51750.0,5.9632,5.9632,5.9538,5.9538,51750.0
2016-07-18 15:00:00,6.35,6.36,6.35,6.35,53760.0,5.9538,5.9632,5.9538,5.9538,53760.0
2016-07-18 15:30:00,6.35,6.35,6.34,6.34,134575.0,5.9538,5.9538,5.9444,5.9444,134575.0
2016-07-19 09:30:00,6.31,6.35,6.26,6.35,60080.0,5.9163,5.9538,5.8694,5.9538,60080.0
2016-07-19 10:00:00,6.35,6.36,6.33,6.34,83490.0,5.9538,5.9632,5.9351,5.9444,83490.0
2016-07-19 10:30:00,6.34,6.34,6.33,6.34,91210.0,5.9444,5.9444,5.9351,5.9444,91210.0
2016-07-19 11:00:00,6.34,6.35,6.32,6.34,168500.0,5.9444,5.9538,5.9257,5.9444,168500.0
2016-07-19 11:30:00,6.34,6.35,6.32,6.32,25000.0,5.9444,5.9538,5.9257,5.9257,25000.0
2016-07-19 12:00:00,6.32,6.33,6.32,6.32,25500.0,5.9257,5.9351,5.9257,5.9257,25500.0
2016-07-19 12:30:00,6.33,6.33,6.32,6.32,30950.0,5.9351,5.9351,5.9257,5.9257,30950.0
2016-07-19 13:00:00,6.32,6.32,6.3,6.31,24015.0,5.9257,5.9257,5.9069,5.9163,24015.0
2016-07-19 13:30:00,6.31,6.32,6.3,6.31,23400.0,5.9163,5.9257,5.9069,5.9163,23400.0
2016-07-19 14:00:00,6.31,6.32,6.31,6.32,27775.0,5.9163,5.9257,5.9163,5.9257,27775.0
2016-07-19 14:30:00,6.33,6.33,6.32,6.32,53520.0,5.9351,5.9351,5.9257,5.9257,53520.0
2016-07-19 15:00:00,6.32,6.33,6.32,6.33,50615.0,5.9257,5.9351,5.9257,5.9351,50615.0
2016-07-19 15:30:00,6.32,6.33,6.32,6.32,143700.0,5.9257,5.9351,5.9257,5.9257,143700.0
2016-07-20 09:30:00,6.35,6.35,6.12,6.32,27805.0,5.9538,5.9538,5.7382,5.9257,27805.0
2016-07-20 10:00:00,6.33,6.36,6.32,6.35,106195.0,5.9351,5.9632,5.9257,5.9538,106195.0
2016-07-20 10:30:00,6.36,6.39,6.36,6.38,41405.0,5.9632,5.9913,5.9632,5.9819,41405.0
2016-07-20 11:00:00,6.38,6.39,6.38,6.39,45750.0,5.9819,5.9913,5.9819,5.9913,45750.0
2016-07-20 11:30:00,6.39,6.4,6.38,6.39,36725.0,5.9913,6.0007,5.9819,5.9913,36725.0
2016-07-20 12:00:00,6.38,6.39,6.38,6.39,28225.0,5.9819,5.9913,5.9819,5.9913,28225.0
2016-07-20 12:30:00,6.38,6.4,6.38,6.39,14500.0,5.9819,6.0007,5.9819,5.9913,14500.0
2016-07-20 13:00:00,6.39,6.4,6.38,6.39,106250.0,5.9913,6.0007,5.9819,5.9913,106250.0
2016-07-20 13:30:00,6.39,6.39,6.38,6.38,19390.0,5.9913,5.9913,5.9819,5.9819,19390.0
2016-07-20 14:00:00,6.39,6.39,6.38,6.38,48420.0,5.9913,5.9913,5.9819,5.9819,48420.0
2016-07-20 14:30:00,6.38,6.39,6.38,6.38,38530.0,5.9819,5.9913,5.9819,5.9819,38530.0
2016-07-20 15:00:00,6.38,6.39,6.37,6.38,55030.0,5.9819,5.9913,5.9726,5.9819,55030.0
2016-07-20 15:30:00,6.38,6.38,6.37,6.37,125035.0,5.9819,5.9819,5.9726,5.9726,125035.0
2016-07-21 09:30:00,6.38,6.43,6.28,6.42,571365.0,5.9819,6.0288,5.8882,6.0194,571365.0
2016-07-21 10:00:00,6.42,6.43,6.42,6.42,176300.0,6.0194,6.0288,6.0194,6.0194,176300.0
2016-07-21 10:30:00,6.43,6.46,6.43,6.45,89995.0,6.0288,6.0569,6.0288,6.0476,89995.0
2016-07-21 11:00:00,6.45,6.45,6.42,6.43,114140.0,6.0476,6.0476,6.0194,6.0288,114140.0
2016-07-21 11:30:00,6.43,6.43,6.41,6.41,116950.0,6.0288,6.0288,6.0101,6.0101,116950.0
2016-07-21 12:00:00,6.41,6.43,6.41,6.42,92795.0,6.0101,6.0288,6.0101,6.0194,92795.0
2016-07-21 12:30:00,6.42,6.42,6.4,6.4,101830.0,6.0194,6.0194,6.0007,6.0007,101830.0
2016-07-21 13:00:00,6.41,6.43,6.41,6.43,91635.0,6.0101,6.0288,6.0101,6.0288,91635.0
2016-07-21 13:30:00,6.43,6.43,6.41,6.42,90295.0,6.0288,6.0288,6.0101,6.0194,90295.0
2016-07-21 14:00:00,6.42,6.44,6.42,6.44,107730.0,6.0194,6.0382,6.0194,6.0382,107730.0
2016-07-21 14:30:00,6.44,6.47,6.44,6.47,138980.0,6.0382,6.0663,6.0382,6.0663,138980.0
2016-07-21 15:00:00,6.46,6.48,6.45,6.47,162790.0,6.0569,6.0757,6.0476,6.0663,162790.0
2016-07-21 15:30:00,6.48,6.5,6.47,6.5,509680.0,6.0757,6.0944,6.0663,6.0944,509680.0
2016-07-22 09:30:00,6.47,6.49,6.47,6.48,58975.0,6.0663,6.0851,6.0663,6.0757,58975.0
2016-07-22 10:00:00,6.47,6.5,6.47,6.49,76200.0,6.0663,6.0944,6.0663,6.0851,76200.0
2016-07-22 10:30:00,6.49,6.53,6.49,6.53,262295.0,6.0851,6.1226,6.0851,6.1226,262295.0
2016-07-22 11:00:00,6.53,6.53,6.52,6.53,133710.0,6.1226,6.1226,6.1132,6.1226,133710.0
2016-07-22 11:30:00,6.53,6.55,6.53,6.55,167695.0,6.1226,6.1413,6.1226,6.1413,167695.0
2016-07-22 12:00:00,6.55,6.57,6.55,6.57,111625.0,6.1413,6.1601,6.1413,6.1601,111625.0
2016-07-22 12:30:00,6.57,6.59,6.57,6.58,124635.0,6.1601,6.1788,6.1601,6.1695,124635.0
2016-07-22 13:00:00,6.58,6.61,6.58,6.6,171205.0,6.1695,6.1976,6.1695,6.1882,171205.0
2016-07-22 13:30:00,6.6,6.61,6.58,6.59,93130.0,6.1882,6.1976,6.1695,6.1788,93130.0
2016-07-22 14:00:00,6.59,6.6,6.58,6.58,195720.0,6.1788,6.1882,6.1695,6.1695,195720.0
2016-07-22 14:30:00,6.58,6.58,6.56,6.56,59185.0,6.1695,6.1695,6.1507,6.1507,59185.0
2016-07-22 15:00:00,6.56,6.58,6.56,6.57,103985.0,6.1507,6.1695,6.1507,6.1601,103985.0
2016-07-22 15:30:00,6.57,6.59,6.57,6.59,436790.0,6.1601,6.1788,6.1601,6.1788,436790.0
2016-07-25 09:30:00,6.57,6.6,6.5,6.52,154835.0,6.1601,6.1882,6.0944,6.1132,154835.0
2016-07-25 10:00:00,6.52,6.53,6.48,6.49,131000.0,6.1132,6.1226,6.0757,6.0851,131000.0
2016-07-25 10:30:00,6.49,6.51,6.48,6.49,104500.0,6.0851,6.1038,6.0757,6.0851,104500.0
2016-07-25 11:00:00,6.49,6.5,6.43,6.45,182985.0,6.0851,6.0944,6.0288,6.0476,182985.0
2016-07-25 11:30:00,6.45,6.47,6.43,6.45,94370.0,6.0476,6.0663,6.0288,6.0476,94370.0
2016-07-25 12:00:00,6.45,6.47,6.43,6.47,56755.0,6.0476,6.0663,6.0288,6.0663,56755.0
2016-07-25 12:30:00,6.46,6.48,6.45,6.45,50880.0,6.0569,6.0757,6.0476,6.0476,50880.0
2016-07-25 13:00:00,6.46,6.48,6.45,6.46,76215.0,6.0569,6.0757,6.0476,6.0569,76215.0
2016-07-25 13:30:00,6.46,6.48,6.45,6.47,74000.0,6.0569,6.0757,6.0476,6.0663,74000.0
2016-07-25 14:00:00,6.47,6.48,6.45,6.45,121370.0,6.0663,6.0757,6.0476,6.0476,121370.0
2016-07-25 14:30:00,6.46,6.46,6.44,6.44,96580.0,6.0569,6.0569,6.0382,6.0382,96580.0
2016-07-25 15:00:00,6.44,6.47,6.44,6.46,162025.0,6.0382,6.0663,6.0382,6.0569,162025.0
2016-07-25 15:30:00,6.46,6.48,6.46,6.47,489005.0,6.0569,6.0757,6.0569,6.0663,489005.0
2016-07-26 09:30:00,6.52,6.58,6.41,6.54,214990.0,6.1132,6.1695,6.0101,6.132,214990.0
2016-07-26 10:00:00,6.55,6.55,6.51,6.53,67725.0,6.1413,6.1413,6.1038,6.1226,67725.0
2016-07-26 10:30:00,6.54,6.54,6.48,6.48,122725.0,6.132,6.132,6.0757,6.0757,122725.0
2016-07-26 11:00:00,6.47,6.51,6.47,6.5,64065.0,6.0663,6.1038,6.0663,6.0944,64065.0
2016-07-26 11:30:00,6.51,6.53,6.5,6.51,56290.0,6.1038,6.1226,6.0944,6.1038,56290.0
2016-07-26 12:00:00,6.51,6.53,6.51,6.53,41925.0,6.1038,6.1226,6.1038,6.1226,41925.0
2016-07-26 12:30:00,6.53,6.53,6.51,6.51,27810.0,6.1226,6.1226,6.1038,6.1038,27810.0
2016-07-26 13:00:00,6.52,6.52,6.5,6.51,27500.0,6.1132,6.1132,6.0944,6.1038,27500.0
2016-07-26 13:30:00,6.51,6.52,6.51,6.51,38710.0,6.1038,6.1132,6.1038,6.1038,38710.0
2016-07-26 14:00:00,6.51,6.51,6.5,6.5,63275.0,6.1038,6.1038,6.0944,6.0944,63275.0
2016-07-26 14:30:00,6.5,6.5,6.49,6.5,59745.0,6.0944,6.0944,6.0851,6.0944,59745.0
2016-07-26 15:00:00,6.5,6.51,6.49,6.51,67550.0,6.0944,6.1038,6.0851,6.1038,67550.0
2016-07-26 15:30:00,6.51,6.54,6.51,6.53,275335.0,6.1038,6.132,6.1038,6.1226,275335.0
2016-07-27 09:30:00,6.54,6.54,6.48,6.49,46605.0,6.132,6.132,6.0757,6.0851,46605.0
2016-07-27 10:00:00,6.5,6.51,6.49,6.51,69160.0,6.0944,6.1038,6.0851,6.1038,69160.0
2016-07-27 10:30:00,6.51,6.51,6.48,6.5,56125.0,6.1038,6.1038,6.0757,6.0944,56125.0
2016-07-27 11:00:00,6.49,6.5,6.47,6.5,131500.0,6.0851,6.0944,6.0663,6.0944,131500.0
2016-07-27 11:30:00,6.49,6.52,6.49,6.49,44960.0,6.0851,6.1132,6.0851,6.0851,44960.0
2016-07-27 12:00:00,6.49,6.5,6.48,6.5,28750.0,6.0851,6.0944,6.0757,6.0944,28750.0
2016-07-27 12:30:00,6.49,6.5,6.49,6.5,23315.0,6.0851,6.0944,6.0851,6.0944,23315.0
2016-07-27 13:00:00,6.5,6.5,6.48,6.5,22750.0,6.0944,6.0944,6.0757,6.0944,22750.0
2016-07-27 13:30:00,6.5,6.51,6.49,6.51,42005.0,6.0944,6.1038,6.0851,6.1038,42005.0
2016-07-27 14:00:00,6.51,6.51,6.48,6.5,44000.0,6.1038,6.1038,6.0757,6.0944,44000.0
2016-07-27 14:30:00,6.5,6.51,6.49,6.51,61500.0,6.0944,6.1038,6.0851,6.1038,61500.0
2016-07-27 15:00:00,6.52,6.54,6.52,6.53,68000.0,6.1132,6.132,6.1132,6.1226,68000.0
2016-07-27 15:30:00,6.53,6.56,6.52,6.55,254515.0,6.1226,6.1507,6.1132,6.1413,254515.0
2016-07-28 09:30:00,6.6,6.87,6.43,6.71,371580.0,6.1882,6.4414,6.0288,6.2913,371580.0
2016-07-28 10:00:00,6.72,6.78,6.68,6.74,332405.0,6.3007,6.357,6.2632,6.3195,332405.0
2016-07-28 10:30:00,6.74,6.77,6.7,6.72,282900.0,6.3195,6.3476,6.282,6.3007,282900.0
2016-07-28 11:00:00,6.73,6.75,6.69,6.7,94410.0,6.3101,6.3288,6.2726,6.282,94410.0
2016-07-28 11:30:00,6.7,6.71,6.67,6.67,87195.0,6.282,6.2913,6.2538,6.2538,87195.0
2016-07-28 12:00:00,6.68,6.71,6.67,6.68,59210.0,6.2632,6.2913,6.2538,6.2632,59210.0
2016-07-28 12:30:00,6.68,6.69,6.66,6.67,79670.0,6.2632,6.2726,6.2445,6.2538,79670.0
2016-07-28 13:00:00,6.67,6.69,6.67,6.69,74000.0,6.2538,6.2726,6.2538,6.2726,74000.0
2016-07-28 13:30:00,6.69,6.69,6.67,6.69,70640.0,6.2726,6.2726,6.2538,6.2726,70640.0
2016-07-28 14:00:00,6.69,6.69,6.68,6.68,83400.0,6.2726,6.2726,6.2632,6.2632,83400.0
2016-07-28 14:30:00,6.68,6.7,6.68,6.68,72980.0,6.2632,6.282,6.2632,6.2632,72980.0
2016-07-28 15:00:00,6.68,6.69,6.66,6.68,100875.0,6.2632,6.2726,6.2445,6.2632,100875.0
2016-07-28 15:30:00,6.68,6.71,6.67,6.68,544745.0,6.2632,6.2913,6.2538,6.2632,544745.0
2016-07-29 09:30:00,6.69,6.69,6.64,6.67,80535.0,6.2726,6.2726,6.2257,6.2538,80535.0
2016-07-29 10:00:00,6.66,6.67,6.64,6.67,96115.0,6.2445,6.2538,6.2257,6.2538,96115.0
2016-07-29 10:30:00,6.67,6.69,6.66,6.67,129035.0,6.2538,6.2726,6.2445,6.2538,129035.0
2016-07-29 11:00:00,6.67,6.7,6.67,6.69,90950.0,6.2538,6.282,6.2538,6.2726,90950.0
2016-07-29 11:30:00,6.69,6.69,6.68,6.68,86645.0,6.2726,6.2726,6.2632,6.2632,86645.0
2016-07-29 12:00:00,6.69,6.71,6.67,6.67,43215.0,6.2726,6.2913,6.2538,6.2538,43215.0
2016-07-29 12:30:00,6.68,6.68,6.64,6.64,30500.0,6.2632,6.2632,6.2257,6.2257,30500.0
2016-07-29 13:00:00,6.64,6.66,6.63,6.65,44750.0,6.2257,6.2445,6.2163,6.2351,44750.0
2016-07-29 13:30:00,6.65,6.65,6.63,6.64,36900.0,6.2351,6.2351,6.2163,6.2257,36900.0
2016-07-29 14:00:00,6.64,6.65,6.63,6.64,61500.0,6.2257,6.2351,6.2163,6.2257,61500.0
2016-07-29 14:30:00,6.63,6.64,6.6,6.6,119025.0,6.2163,6.2257,6.1882,6.1882,119025.0
2016-07-29 15:00:00,6.61,6.63,6.59,6.61,131695.0,6.1976,6.2163,6.1788,6.1976,131695.0
2016-07-29 15:30:00,6.61,6.61,6.58,6.58,371175.0,6.1976,6.1976,6.1695,6.1695,371175.0
2016-08-01 09:30:00,6.6,6.71,6.57,6.66,169025.0,6.1882,6.2913,6.1601,6.2445,169025.0
2016-08-01 10:00:00,6.66,6.67,6.61,6.66,130760.0,6.2445,6.2538,6.1976,6.2445,130760.0
2016-08-01 10:30:00,6.65,6.66,6.63,6.64,71370.0,6.2351,6.2445,6.2163,6.2257,71370.0
2016-08-01 11:00:00,6.63,6.65,6.63,6.65,79385.0,6.2163,6.2351,6.2163,6.2351,79385.0
2016-08-01 11:30:00,6.65,6.66,6.64,6.64,69310.0,6.2351,6.2445,6.2257,6.2257,69310.0
2016-08-01 12:00:00,6.64,6.65,6.61,6.62,40650.0,6.2257,6.2351,6.1976,6.207,40650.0
2016-08-01 12:30:00,6.62,6.63,6.61,6.61,70510.0,6.207,6.2163,6.1976,6.1976,70510.0
2016-08-01 13:00:00,6.61,6.63,6.61,6.63,54160.0,6.1976,6.2163,6.1976,6.2163,54160.0
2016-08-01 13:30:00,6.63,6.64,6.63,6.64,55930.0,6.2163,6.2257,6.2163,6.2257,55930.0
2016-08-01 14:00:00,6.64,6.65,6.64,6.65,96800.0,6.2257,6.2351,6.2257,6.2351,96800.0
2016-08-01 14:30:00,6.64,6.65,6.64,6.64,69380.0,6.2257,6.2351,6.2257,6.2257,69380.0
2016-08-01 15:00:00,6.64,6.64,6.6,6.62,164265.0,6.2257,6.2257,6.1882,6.207,164265.0
2016-08-01 15:30:00,6.62,6.63,6.61,6.62,376670.0,6.207,6.2163,6.1976,6.207,376670.0
2016-08-02 09:30:00,6.6,6.64,6.6,6.64,51925.0,6.1882,6.2257,6.1882,6.2257,51925.0
2016-08-02 10:00:00,6.65,6.65,6.61,6.63,48895.0,6.2351,6.2351,6.1976,6.2163,48895.0
2016-08-02 10:30:00,6.63,6.64,6.62,6.62,100800.0,6.2163,6.2257,6.207,6.207,100800.0
2016-08-02 11:00:00,6.63,6.64,6.62,6.63,101410.0,6.2163,6.2257,6.207,6.2163,101410.0
2016-08-02 11:30:00,6.62,6.63,6.61,6.61,48500.0,6.207,6.2163,6.1976,6.1976,48500.0
2016-08-02 12:00:00,6.61,6.62,6.6,6.62,34000.0,6.1976,6.207,6.1882,6.207,34000.0
2016-08-02 12:30:00,6.62,6.63,6.61,6.62,81265.0,6.207,6.2163,6.1976,6.207,81265.0
2016-08-02 13:00:00,6.62,6.62,6.61,6.62,51000.0,6.207,6.207,6.1976,6.207,51000.0
2016-08-02 13:30:00,6.62,6.63,6.6,6.62,65750.0,6.207,6.2163,6.1882,6.207,65750.0
2016-08-02 14:00:00,6.62,6.64,6.61,6.63,63920.0,6.207,6.2257,6.1976,6.2163,63920.0
2016-08-02 14:30:00,6.63,6.66,6.63,6.65,53235.0,6.2163,6.2445,6.2163,6.2351,53235.0
2016-08-02 15:00:00,6.65,6.65,6.63,6.63,84250.0,6.2351,6.2351,6.2163,6.2163,84250.0
2016-08-02 15:30:00,6.63,6.63,6.6,6.61,308790.0,6.2163,6.2163,6.1882,6.1976,308790.0
2016-08-03 09:30:00,6.6,6.6,6.55,6.55,66320.0,6.1882,6.1882,6.1413,6.1413,66320.0
2016-08-03 10:00:00,6.54,6.56,6.54,6.55,41575.0,6.132,6.1507,6.132,6.1413,41575.0
2016-08-03 10:30:00,6.54,6.57,6.54,6.55,40290.0,6.132,6.1601,6.132,6.1413,40290.0
2016-08-03 11:00:00,6.54,6.56,6.54,6.56,33780.0,6.132,6.1507,6.132,6.1507,33780.0
2016-08-03 11:30:00,6.56,6.56,6.54,6.56,35555.0,6.1507,6.1507,6.132,6.1507,35555.0
2016-08-03 12:00:00,6.56,6.56,6.53,6.53,55635.0,6.1507,6.1507,6.1226,6.1226,55635.0
2016-08-03 12:30:00,6.53,6.55,6.53,6.55,72045.0,6.1226,6.1413,6.1226,6.1413,72045.0
2016-08-03 13:00:00,6.55,6.55,6.54,6.54,22000.0,6.1413,6.1413,6.132,6.132,22000.0
2016-08-03 13:30:00,6.55,6.56,6.54,6.54,63230.0,6.1413,6.1507,6.132,6.132,63230.0
2016-08-03 14:00:00,6.54,6.55,6.54,6.54,26755.0,6.132,6.1413,6.132,6.132,26755.0
2016-08-03 14:30:00,6.54,6.55,6.54,6.55,23780.0,6.132,6.1413,6.132,6.1413,23780.0
2016-08-03 15:00:00,6.55,6.57,6.54,6.57,41530.0,6.1413,6.1601,6.132,6.1601,41530.0
2016-08-03 15:30:00,6.57,6.59,6.56,6.58,245200.0,6.1601,6.1788,6.1507,6.1695,245200.0
2016-08-04 09:30:00,6.6,6.65,6.57,6.57,165335.0,6.1882,6.2351,6.1601,6.1601,165335.0
2016-08-04 10:00:00,6.58,6.66,6.58,6.65,75055.0,6.1695,6.2445,6.1695,6.2351,75055.0
2016-08-04 10:30:00,6.64,6.67,6.64,6.67,97625.0,6.2257,6.2538,6.2257,6.2538,97625.0
2016-08-04 11:00:00,6.67,6.69,6.66,6.69,73080.0,6.2538,6.2726,6.2445,6.2726,73080.0
2016-08-04 11:30:00,6.69,6.7,6.67,6.69,251195.0,6.2726,6.282,6.2538,6.2726,251195.0
2016-08-04 12:00:00,6.7,6.7,6.68,6.68,38825.0,6.282,6.282,6.2632,6.2632,38825.0
2016-08-04 12:30:00,6.68,6.68,6.65,6.65,69980.0,6.2632,6.2632,6.2351,6.2351,69980.0
2016-08-04 13:00:00,6.65,6.66,6.65,6.66,45945.0,6.2351,6.2445,6.2351,6.2445,45945.0
2016-08-04 13:30:00,6.66,6.67,6.66,6.66,23615.0,6.2445,6.2538,6.2445,6.2445,23615.0
2016-08-04 14:00:00,6.66,6.67,6.65,6.66,42080.0,6.2445,6.2538,6.2351,6.2445,42080.0
2016-08-04 14:30:00,6.66,6.66,6.65,6.66,56065.0,6.2445,6.2445,6.2351,6.2445,56065.0
2016-08-04 15:00:00,6.66,6.66,6.65,6.66,67540.0,6.2445,6.2445,6.2351,6.2445,67540.0
2016-08-04 15:30:00,6.66,6.67,6.65,6.66,326210.0,6.2445,6.2538,6.2351,6.2445,326210.0
2016-08-05 09:30:00,6.68,6.73,6.68,6.73,134605.0,6.2632,6.3101,6.2632,6.3101,134605.0
2016-08-05 10:00:00,6.72,6.73,6.68,6.7,326385.0,6.3007,6.3101,6.2632,6.282,326385.0
2016-08-05 10:30:00,6.7,6.74,6.7,6.72,35380.0,6.282,6.3195,6.282,6.3007,35380.0
2016-08-05 11:00:00,6.73,6.76,6.73,6.76,45985.0,6.3101,6.3382,6.3101,6.3382,45985.0
2016-08-05 11:30:00,6.75,6.76,6.69,6.71,240560.0,6.3288,6.3382,6.2726,6.2913,240560.0
2016-08-05 12:00:00,6.72,6.74,6.72,6.73,147745.0,6.3007,6.3195,6.3007,6.3101,147745.0
2016-08-05 12:30:00,6.73,6.74,6.73,6.73,19045.0,6.3101,6.3195,6.3101,6.3101,19045.0
2016-08-05 13:00:00,6.73,6.73,6.72,6.73,43145.0,6.3101,6.3101,6.3007,6.3101,43145.0
2016-08-05 13:30:00,6.73,6.74,6.73,6.73,21660.0,6.3101,6.3195,6.3101,6.3101,21660.0
2016-08-05 14:00:00,6.73,6.74,6.73,6.73,44800.0,6.3101,6.3195,6.3101,6.3101,44800.0
2016-08-05 14:30:00,6.74,6.74,6.73,6.73,37000.0,6.3195,6.3195,6.3101,6.3101,37000.0
2016-08-05 15:00:00,6.73,6.74,6.72,6.73,48730.0,6.3101,6.3195,6.3007,6.3101,48730.0
2016-08-05 15:30:00,6.73,6.74,6.72,6.73,157095.0,6.3101,6.3195,6.3007,6.3101,157095.0
2016-08-08 09:30:00,6.72,6.76,6.72,6.73,27230.0,6.3007,6.3382,6.3007,6.3101,27230.0
2016-08-08 10:00:00,6.73,6.75,6.73,6.73,41200.0,6.3101,6.3288,6.3101,6.3101,41200.0
2016-08-08 10:30:00,6.73,6.73,6.71,6.72,68790.0,6.3101,6.3101,6.2913,6.3007,68790.0
2016-08-08 11:00:00,6.72,6.73,6.7,6.72,47045.0,6.3007,6.3101,6.282,6.3007,47045.0
2016-08-08 11:30:00,6.71,6.72,6.68,6.68,76540.0,6.2913,6.3007,6.2632,6.2632,76540.0
2016-08-08 12:00:00,6.68,6.69,6.67,6.68,35545.0,6.2632,6.2726,6.2538,6.2632,35545.0
2016-08-08 12:30:00,6.68,6.69,6.68,6.68,23545.0,6.2632,6.2726,6.2632,6.2632,23545.0
2016-08-08 13:00:00,6.68,6.69,6.68,6.68,77600.0,6.2632,6.2726,6.2632,6.2632,77600.0
2016-08-08 13:30:00,6.68,6.69,6.68,6.69,115990.0,6.2632,6.2726,6.2632,6.2726,115990.0
2016-08-08 14:00:00,6.68,6.68,6.67,6.68,75725.0,6.2632,6.2632,6.2538,6.2632,75725.0
2016-08-08 14:30:00,6.68,6.68,6.68,6.68,71240.0,6.2632,6.2632,6.2632,6.2632,71240.0
2016-08-08 15:00:00,6.67,6.69,6.67,6.68,87840.0,6.2538,6.2726,6.2538,6.2632,87840.0
2016-08-08 15:30:00,6.68,6.7,6.68,6.7,229410.0,6.2632,6.282,6.2632,6.282,229410.0
2016-08-09 09:30:00,6.7,6.72,6.7,6.72,42115.0,6.282,6.3007,6.282,6.3007,42115.0
2016-08-09 10:00:00,6.72,6.74,6.7,6.74,63630.0,6.3007,6.3195,6.282,6.3195,63630.0
2016-08-09 10:30:00,6.74,6.74,6.73,6.73,21500.0,6.3195,6.3195,6.3101,6.3101,21500.0
2016-08-09 11:00:00,6.73,6.74,6.72,6.73,32000.0,6.3101,6.3195,6.3007,6.3101,32000.0
2016-08-09 11:30:00,6.73,6.74,6.71,6.72,56820.0,6.3101,6.3195,6.2913,6.3007,56820.0
2016-08-09 12:00:00,6.72,6.73,6.7,6.7,38115.0,6.3007,6.3101,6.282,6.282,38115.0
2016-08-09 12:30:00,6.7,6.73,6.7,6.72,61000.0,6.282,6.3101,6.282,6.3007,61000.0
2016-08-09 13:00:00,6.72,6.72,6.7,6.7,49045.0,6.3007,6.3007,6.282,6.282,49045.0
2016-08-09 13:30:00,6.7,6.71,6.7,6.7,44500.0,6.282,6.2913,6.282,6.282,44500.0
2016-08-09 14:00:00,6.71,6.71,6.7,6.7,45000.0,6.2913,6.2913,6.282,6.282,45000.0
2016-08-09 14:30:00,6.7,6.7,6.7,6.7,74345.0,6.282,6.282,6.282,6.282,74345.0
2016-08-09 15:00:00,6.7,6.71,6.7,6.71,69350.0,6.282,6.2913,6.282,6.2913,69350.0
2016-08-09 15:30:00,6.71,6.72,6.71,6.71,168450.0,6.2913,6.3007,6.2913,6.2913,168450.0
2016-08-10 09:30:00,6.69,6.75,6.68,6.69,92665.0,6.2894,6.3458,6.28,6.2894,92665.0
2016-08-10 10:00:00,6.69,6.71,6.67,6.71,162605.0,6.2894,6.3082,6.2706,6.3082,162605.0
2016-08-10 10:30:00,6.71,6.72,6.7,6.72,28355.0,6.3082,6.3176,6.2988,6.3176,28355.0
2016-08-10 11:00:00,6.72,6.72,6.68,6.68,31960.0,6.3176,6.3176,6.28,6.28,31960.0
2016-08-10 11:30:00,6.68,6.68,6.67,6.68,32500.0,6.28,6.28,6.2706,6.28,32500.0
2016-08-10 12:00:00,6.68,6.7,6.67,6.69,67310.0,6.28,6.2988,6.2706,6.2894,67310.0
2016-08-10 12:30:00,6.69,6.7,6.69,6.7,63500.0,6.2894,6.2988,6.2894,6.2988,63500.0
2016-08-10 13:00:00,6.69,6.7,6.69,6.7,17750.0,6.2894,6.2988,6.2894,6.2988,17750.0
2016-08-10 13:30:00,6.7,6.71,6.69,6.7,87905.0,6.2988,6.3082,6.2894,6.2988,87905.0
2016-08-10 14:00:00,6.7,6.72,6.7,6.71,43180.0,6.2988,6.3176,6.2988,6.3082,43180.0
2016-08-10 14:30:00,6.71,6.72,6.7,6.71,111940.0,6.3082,6.3176,6.2988,6.3082,111940.0
2016-08-10 15:00:00,6.71,6.74,6.7,6.72,184990.0,6.3082,6.3364,6.2988,6.3176,184990.0
2016-08-10 15:30:00,6.72,6.73,6.72,6.72,275455.0,6.3176,6.327,6.3176,6.3176,275455.0
2016-08-11 09:30:00,6.73,6.78,6.68,6.76,118450.0,6.327,6.374,6.28,6.3552,118450.0
2016-08-11 10:00:00,6.75,6.77,6.74,6.75,44750.0,6.3458,6.3646,6.3364,6.3458,44750.0
2016-08-11 10:30:00,6.75,6.78,6.75,6.77,48215.0,6.3458,6.374,6.3458,6.3646,48215.0
2016-08-11 11:00:00,6.77,6.77,6.75,6.75,100085.0,6.3646,6.3646,6.3458,6.3458,100085.0
2016-08-11 11:30:00,6.76,6.77,6.76,6.77,61000.0,6.3552,6.3646,6.3552,6.3646,61000.0
2016-08-11 12:00:00,6.77,6.79,6.77,6.78,38550.0,6.3646,6.3834,6.3646,6.374,38550.0
2016-08-11 12:30:00,6.78,6.8,6.78,6.78,41115.0,6.374,6.3928,6.374,6.374,41115.0
2016-08-11 13:00:00,6.79,6.79,6.78,6.78,35000.0,6.3834,6.3834,6.374,6.374,35000.0
2016-08-11 13:30:00,6.78,6.79,6.78,6.78,65090.0,6.374,6.3834,6.374,6.374,65090.0
2016-08-11 14:00:00,6.78,6.79,6.78,6.79,50525.0,6.374,6.3834,6.374,6.3834,50525.0
2016-08-11 14:30:00,6.79,6.79,6.78,6.78,50235.0,6.3834,6.3834,6.374,6.374,50235.0
2016-08-11 15:00:00,6.78,6.79,6.78,6.78,56620.0,6.374,6.3834,6.374,6.374,56620.0
2016-08-11 15:30:00,6.78,6.79,6.78,6.78,227440.0,6.374,6.3834,6.374,6.374,227440.0
2016-08-12 09:30:00,6.78,6.8,6.77,6.79,209820.0,6.374,6.3928,6.3646,6.3834,209820.0
2016-08-12 10:00:00,6.79,6.8,6.77,6.8,159330.0,6.3834,6.3928,6.3646,6.3928,159330.0
2016-08-12 10:30:00,6.79,6.79,6.77,6.79,55350.0,6.3834,6.3834,6.3646,6.3834,55350.0
2016-08-12 11:00:00,6.79,6.8,6.78,6.8,116735.0,6.3834,6.3928,6.374,6.3928,116735.0
2016-08-12 11:30:00,6.8,6.8,6.79,6.8,217450.0,6.3928,6.3928,6.3834,6.3928,217450.0
2016-08-12 12:00:00,6.8,6.8,6.79,6.8,227455.0,6.3928,6.3928,6.3834,6.3928,227455.0
2016-08-12 12:30:00,6.8,6.8,6.77,6.78,254950.0,6.3928,6.3928,6.3646,6.374,254950.0
2016-08-12 13:00:00,6.77,6.77,6.75,6.77,65500.0,6.3646,6.3646,6.3458,6.3646,65500.0
2016-08-12 13:30:00,6.77,6.77,6.76,6.76,89640.0,6.3646,6.3646,6.3552,6.3552,89640.0
2016-08-12 14:00:00,6.76,6.78,6.76,6.78,162160.0,6.3552,6.374,6.3552,6.374,162160.0
2016-08-12 14:30:00,6.78,6.79,6.77,6.78,80995.0,6.374,6.3834,6.3646,6.374,80995.0
2016-08-12 15:00:00,6.78,6.8,6.78,6.79,92555.0,6.374,6.3928,6.374,6.3834,92555.0
2016-08-12 15:30:00,6.8,6.81,6.8,6.8,173940.0,6.3928,6.4022,6.3928,6.3928,173940.0
2016-08-15 09:30:00,6.83,6.85,6.82,6.85,104560.0,6.421,6.4398,6.4116,6.4398,104560.0
2016-08-15 10:00:00,6.85,6.86,6.83,6.86,73980.0,6.4398,6.4492,6.421,6.4492,73980.0
2016-08-15 10:30:00,6.86,6.87,6.85,6.85,56520.0,6.4492,6.4586,6.4398,6.4398,56520.0
2016-08-15 11:00:00,6.85,6.86,6.84,6.85,78840.0,6.4398,6.4492,6.4304,6.4398,78840.0
2016-08-15 11:30:00,6.85,6.86,6.85,6.85,70990.0,6.4398,6.4492,6.4398,6.4398,70990.0
2016-08-15 12:00:00,6.85,6.87,6.85,6.87,56970.0,6.4398,6.4586,6.4398,6.4586,56970.0
2016-08-15 12:30:00,6.87,6.87,6.84,6.85,105975.0,6.4586,6.4586,6.4304,6.4398,105975.0
2016-08-15 13:00:00,6.85,6.86,6.83,6.85,305345.0,6.4398,6.4492,6.421,6.4398,305345.0
2016-08-15 13:30:00,6.85,6.85,6.84,6.85,45660.0,6.4398,6.4398,6.4304,6.4398,45660.0
2016-08-15 14:00:00,6.85,6.86,6.84,6.85,67615.0,6.4398,6.4492,6.4304,6.4398,67615.0
2016-08-15 14:30:00,6.85,6.87,6.85,6.86,70290.0,6.4398,6.4586,6.4398,6.4492,70290.0
2016-08-15 15:00:00,6.86,6.86,6.85,6.86,52980.0,6.4492,6.4492,6.4398,6.4492,52980.0
2016-08-15 15:30:00,6.86,6.86,6.85,6.86,183910.0,6.4492,6.4492,6.4398,6.4492,183910.0
2016-08-16 09:30:00,6.85,6.88,6.83,6.86,105700.0,6.4398,6.468,6.421,6.4492,105700.0
2016-08-16 10:00:00,6.87,6.87,6.85,6.86,50310.0,6.4586,6.4586,6.4398,6.4492,50310.0
2016-08-16 10:30:00,6.86,6.87,6.85,6.86,121605.0,6.4492,6.4586,6.4398,6.4492,121605.0
2016-08-16 11:00:00,6.86,6.87,6.86,6.86,103500.0,6.4492,6.4586,6.4492,6.4492,103500.0
2016-08-16 11:30:00,6.86,6.86,6.83,6.84,133910.0,6.4492,6.4492,6.421,6.4304,133910.0
2016-08-16 12:00:00,6.84,6.84,6.83,6.84,132740.0,6.4304,6.4304,6.421,6.4304,132740.0
2016-08-16 12:30:00,6.84,6.84,6.82,6.83,94145.0,6.4304,6.4304,6.4116,6.421,94145.0
2016-08-16 13:00:00,6.83,6.84,6.83,6.83,115990.0,6.421,6.4304,6.421,6.421,115990.0
2016-08-16 13:30:00,6.83,6.83,6.81,6.82,76700.0,6.421,6.421,6.4022,6.4116,76700.0
2016-08-16 14:00:00,6.82,6.82,6.82,6.82,89980.0,6.4116,6.4116,6.4116,6.4116,89980.0
2016-08-16 14:30:00,6.82,6.82,6.8,6.81,90080.0,6.4116,6.4116,6.3928,6.4022,90080.0
2016-08-16 15:00:00,6.81,6.83,6.8,6.83,123590.0,6.4022,6.421,6.3928,6.421,123590.0
2016-08-16 15:30:00,6.83,6.83,6.8,6.81,266775.0,6.421,6.421,6.3928,6.4022,266775.0
2016-08-17 09:30:00,6.83,6.85,6.8,6.83,279755.0,6.421,6.4398,6.3928,6.421,279755.0
2016-08-17 10:00:00,6.84,6.84,6.82,6.83,86750.0,6.4304,6.4304,6.4116,6.421,86750.0
2016-08-17 10:30:00,6.83,6.84,6.82,6.84,125380.0,6.421,6.4304,6.4116,6.4304,125380.0
2016-08-17 11:00:00,6.83,6.84,6.82,6.83,51660.0,6.421,6.4304,6.4116,6.421,51660.0
2016-08-17 11:30:00,6.83,6.83,6.82,6.83,73515.0,6.421,6.421,6.4116,6.421,73515.0
2016-08-17 12:00:00,6.83,6.84,6.83,6.84,62420.0,6.421,6.4304,6.421,6.4304,62420.0
2016-08-17 12:30:00,6.84,6.88,6.83,6.87,161330.0,6.4304,6.468,6.421,6.4586,161330.0
2016-08-17 13:00:00,6.87,6.87,6.86,6.86,43550.0,6.4586,6.4586,6.4492,6.4492,43550.0
2016-08-17 13:30:00,6.86,6.87,6.85,6.85,43410.0,6.4492,6.4586,6.4398,6.4398,43410.0
2016-08-17 14:00:00,6.85,6.88,6.83,6.85,119075.0,6.4398,6.468,6.421,6.4398,119075.0
2016-08-17 14:30:00,6.85,6.85,6.84,6.84,79515.0,6.4398,6.4398,6.4304,6.4304,79515.0
2016-08-17 15:00:00,6.84,6.86,6.83,6.86,234185.0,6.4304,6.4492,6.421,6.4492,234185.0
2016-08-17 15:30:00,6.85,6.86,6.85,6.86,259925.0,6.4398,6.4492,6.4398,6.4492,259925.0
2016-08-18 09:30:00,6.85,6.88,6.84,6.87,47385.0,6.4398,6.468,6.4304,6.4586,47385.0
2016-08-18 10:00:00,6.87,6.89,6.86,6.88,58495.0,6.4586,6.4774,6.4492,6.468,58495.0
2016-08-18 10:30:00,6.88,6.9,6.88,6.89,27510.0,6.468,6.4868,6.468,6.4774,27510.0
2016-08-18 11:00:00,6.89,6.91,6.89,6.91,67945.0,6.4774,6.4962,6.4774,6.4962,67945.0
2016-08-18 11:30:00,6.92,6.92,6.91,6.91,32875.0,6.5056,6.5056,6.4962,6.4962,32875.0
2016-08-18 12:00:00,6.91,6.91,6.88,6.89,50675.0,6.4962,6.4962,6.468,6.4774,50675.0
2016-08-18 12:30:00,6.89,6.92,6.89,6.91,100000.0,6.4774,6.5056,6.4774,6.4962,100000.0
2016-08-18 13:00:00,6.91,6.92,6.91,6.92,67615.0,6.4962,6.5056,6.4962,6.5056,67615.0
2016-08-18 13:30:00,6.92,6.92,6.91,6.92,84775.0,6.5056,6.5056,6.4962,6.5056,84775.0
2016-08-18 14:00:00,6.92,6.93,6.92,6.92,54220.0,6.5056,6.515,6.5056,6.5056,54220.0
2016-08-18 14:30:00,6.93,6.93,6.91,6.92,56210.0,6.515,6.515,6.4962,6.5056,56210.0
2016-08-18 15:00:00,6.92,6.94,6.92,6.94,71155.0,6.5056,6.5244,6.5056,6.5244,71155.0
2016-08-18 15:30:00,6.94,6.94,6.92,6.93,267645.0,6.5244,6.5244,6.5056,6.515,267645.0
2016-08-19 09:30:00,6.92,6.93,6.89,6.91,261195.0,6.5056,6.515,6.4774,6.4962,261195.0
2016-08-19 10:00:00,6.91,6.93,6.91,6.93,28380.0,6.4962,6.515,6.4962,6.515,28380.0
2016-08-19 10:30:00,6.93,6.94,6.93,6.93,26500.0,6.515,6.5244,6.515,6.515,26500.0
2016-08-19 11:00:00,6.93,6.94,6.92,6.94,32500.0,6.515,6.5244,6.5056,6.5244,32500.0
2016-08-19 11:30:00,6.94,6.95,6.94,6.94,40825.0,6.5244,6.5338,6.5244,6.5244,40825.0
2016-08-19 12:00:00,6.94,6.95,6.94,6.95,36870.0,6.5244,6.5338,6.5244,6.5338,36870.0
2016-08-19 12:30:00,6.95,6.96,6.94,6.94,23395.0,6.5338,6.5432,6.5244,6.5244,23395.0
2016-08-19 13:00:00,6.94,6.94,6.94,6.94,21000.0,6.5244,6.5244,6.5244,6.5244,21000.0
2016-08-19 13:30:00,6.94,6.94,6.93,6.93,84915.0,6.5244,6.5244,6.515,6.515,84915.0
2016-08-19 14:00:00,6.93,6.93,6.92,6.92,42060.0,6.515,6.515,6.5056,6.5056,42060.0
2016-08-19 14:30:00,6.93,6.93,6.93,6.93,74780.0,6.515,6.515,6.515,6.515,74780.0
2016-08-19 15:00:00,6.93,6.94,6.92,6.94,134550.0,6.515,6.5244,6.5056,6.5244,134550.0
2016-08-19 15:30:00,6.94,6.95,6.93,6.94,241900.0,6.5244,6.5338,6.515,6.5244,241900.0
2016-08-22 09:30:00,6.9,6.94,6.89,6.92,384985.0,6.4868,6.5244,6.4774,6.5056,384985.0
2016-08-22 10:00:00,6.92,6.94,6.91,6.93,118535.0,6.5056,6.5244,6.4962,6.515,118535.0
2016-08-22 10:30:00,6.93,6.96,6.93,6.94,66685.0,6.515,6.5432,6.515,6.5244,66685.0
2016-08-22 11:00:00,6.94,6.95,6.92,6.92,141350.0,6.5244,6.5338,6.5056,6.5056,141350.0
2016-08-22 11:30:00,6.92,6.94,6.91,6.94,109965.0,6.5056,6.5244,6.4962,6.5244,109965.0
2016-08-22 12:00:00,6.94,6.94,6.93,6.93,137570.0,6.5244,6.5244,6.515,6.515,137570.0
2016-08-22 12:30:00,6.93,6.94,6.93,6.93,36685.0,6.515,6.5244,6.515,6.515,36685.0
2016-08-22 13:00:00,6.93,6.94,6.93,6.93,39650.0,6.515,6.5244,6.515,6.515,39650.0
2016-08-22 13:30:00,6.93,6.95,6.93,6.95,94820.0,6.515,6.5338,6.515,6.5338,94820.0
2016-08-22 14:00:00,6.95,6.95,6.93,6.94,136370.0,6.5338,6.5338,6.515,6.5244,136370.0
2016-08-22 14:30:00,6.94,6.95,6.94,6.95,127450.0,6.5244,6.5338,6.5244,6.5338,127450.0
2016-08-22 15:00:00,6.95,6.96,6.94,6.95,166305.0,6.5338,6.5432,6.5244,6.5338,166305.0
2016-08-22 15:30:00,6.95,6.95,6.93,6.94,670655.0,6.5338,6.5338,6.515,6.5244,670655.0
2016-08-23 09:30:00,6.98,7.0,6.71,6.98,96015.0,6.562,6.5808,6.3082,6.562,96015.0
2016-08-23 10:00:00,6.98,7.0,6.97,6.98,63950.0,6.562,6.5808,6.5526,6.562,63950.0
2016-08-23 10:30:00,6.98,6.99,6.96,6.97,148245.0,6.562,6.5714,6.5432,6.5526,148245.0
2016-08-23 11:00:00,6.96,6.98,6.96,6.97,266670.0,6.5432,6.562,6.5432,6.5526,266670.0
2016-08-23 11:30:00,6.97,7.0,6.97,6.99,98015.0,6.5526,6.5808,6.5526,6.5714,98015.0
2016-08-23 12:00:00,6.99,6.99,6.98,6.98,113545.0,6.5714,6.5714,6.562,6.562,113545.0
2016-08-23 12:30:00,6.98,6.99,6.98,6.99,58110.0,6.562,6.5714,6.562,6.5714,58110.0
2016-08-23 13:00:00,6.99,7.0,6.99,7.0,120075.0,6.5714,6.5808,6.5714,6.5808,120075.0
2016-08-23 13:30:00,7.0,7.0,7.0,7.0,67780.0,6.5808,6.5808,6.5808,6.5808,67780.0
2016-08-23 14:00:00,7.0,7.03,6.99,7.02,398355.0,6.5808,6.609,6.5714,6.5996,398355.0
2016-08-23 14:30:00,7.01,7.02,7.0,7.01,43000.0,6.5902,6.5996,6.5808,6.5902,43000.0
2016-08-23 15:00:00,7.01,7.02,7.0,7.01,70810.0,6.5902,6.5996,6.5808,6.5902,70810.0
2016-08-23 15:30:00,7.01,7.02,7.01,7.01,215150.0,6.5902,6.5996,6.5902,6.5902,215150.0
2016-08-24 09:30:00,7.02,7.05,7.0,7.0,65980.0,6.5996,6.6278,6.5808,6.5808,65980.0
2016-08-24 10:00:00,7.0,7.03,7.0,7.01,32910.0,6.5808,6.609,6.5808,6.5902,32910.0
2016-08-24 10:30:00,7.01,7.02,7.01,7.02,25285.0,6.5902,6.5996,6.5902,6.5996,25285.0
2016-08-24 11:00:00,7.02,7.02,7.0,7.0,37500.0,6.5996,6.5996,6.5808,6.5808,37500.0
2016-08-24 11:30:00,7.01,7.01,7.0,7.0,41630.0,6.5902,6.5902,6.5808,6.5808,41630.0
2016-08-24 12:00:00,7.0,7.01,7.0,7.0,29105.0,6.5808,6.5902,6.5808,6.5808,29105.0
2016-08-24 12:30:00,7.0,7.02,7.0,7.01,56230.0,6.5808,6.5996,6.5808,6.5902,56230.0
2016-08-24 13:00:00,7.01,7.02,7.01,7.01,42000.0,6.5902,6.5996,6.5902,6.5902,42000.0
2016-08-24 13:30:00,7.01,7.01,7.01,7.01,57190.0,6.5902,6.5902,6.5902,6.5902,57190.0
2016-08-24 14:00:00,7.01,7.01,7.0,7.01,142575.0,6.5902,6.5902,6.5808,6.5902,142575.0
2016-08-24 14:30:00,7.01,7.02,7.01,7.02,59535.0,6.5902,6.5996,6.5902,6.5996,59535.0
2016-08-24 15:00:00,7.02,7.02,7.0,7.01,71675.0,6.5996,6.5996,6.5808,6.5902,71675.0
2016-08-24 15:30:00,7.01,7.02,7.01,7.02,229910.0,6.5902,6.5996,6.5902,6.5996,229910.0
2016-08-25 09:30:00,7.02,7.02,6.99,7.0,50690.0,6.5996,6.5996,6.5714,6.5808,50690.0
2016-08-25 10:00:00,7.01,7.03,7.0,7.02,39995.0,6.5902,6.609,6.5808,6.5996,39995.0
2016-08-25 10:30:00,7.02,7.03,7.0,7.01,41555.0,6.5996,6.609,6.5808,6.5902,41555.0
2016-08-25 11:00:00,7.01,7.02,7.01,7.01,37350.0,6.5902,6.5996,6.5902,6.5902,37350.0
2016-08-25 11:30:00,7.02,7.02,6.99,7.0,32880.0,6.5996,6.5996,6.5714,6.5808,32880.0
2016-08-25 12:00:00,7.0,7.0,6.99,7.0,82055.0,6.5808,6.5808,6.5714,6.5808,82055.0
2016-08-25 12:30:00,7.0,7.02,7.0,7.02,38715.0,6.5808,6.5996,6.5808,6.5996,38715.0
2016-08-25 13:00:00,7.02,7.03,7.01,7.03,44695.0,6.5996,6.609,6.5902,6.609,44695.0
2016-08-25 13:30:00,7.03,7.03,7.02,7.03,24510.0,6.609,6.609,6.5996,6.609,24510.0
2016-08-25 14:00:00,7.03,7.04,7.03,7.04,55835.0,6.609,6.6184,6.609,6.6184,55835.0
2016-08-25 14:30:00,7.04,7.05,7.04,7.04,57690.0,6.6184,6.6278,6.6184,6.6184,57690.0
2016-08-25 15:00:00,7.05,7.06,7.04,7.05,52870.0,6.6278,6.6372,6.6184,6.6278,52870.0
2016-08-25 15:30:00,7.05,7.05,7.03,7.04,151065.0,6.6278,6.6278,6.609,6.6184,151065.0
2016-08-26 09:30:00,7.07,7.08,7.05,7.06,53310.0,6.6466,6.656,6.6278,6.6372,53310.0
2016-08-26 10:00:00,7.05,7.08,7.03,7.08,31000.0,6.6278,6.656,6.609,6.656,31000.0
2016-08-26 10:30:00,7.08,7.08,7.05,7.06,27840.0,6.656,6.656,6.6278,6.6372,27840.0
2016-08-26 11:00:00,7.06,7.06,7.04,7.04,32000.0,6.6372,6.6372,6.6184,6.6184,32000.0
2016-08-26 11:30:00,7.05,7.05,7.0,7.01,29120.0,6.6278,6.6278,6.5808,6.5902,29120.0
2016-08-26 12:00:00,7.01,7.01,6.98,6.98,37300.0,6.5902,6.5902,6.562,6.562,37300.0
2016-08-26 12:30:00,6.98,7.01,6.98,7.01,28430.0,6.562,6.5902,6.562,6.5902,28430.0
2016-08-26 13:00:00,7.01,7.02,6.99,6.99,22720.0,6.5902,6.5996,6.5714,6.5714,22720.0
2016-08-26 13:30:00,7.0,7.0,6.97,6.98,86880.0,6.5808,6.5808,6.5526,6.562,86880.0
2016-08-26 14:00:00,6.97,6.97,6.94,6.95,36315.0,6.5526,6.5526,6.5244,6.5338,36315.0
2016-08-26 14:30:00,6.95,6.97,6.94,6.96,53905.0,6.5338,6.5526,6.5244,6.5432,53905.0
2016-08-26 15:00:00,6.96,6.99,6.96,6.99,42565.0,6.5432,6.5714,6.5432,6.5714,42565.0
2016-08-26 15:30:00,6.99,7.0,6.99,7.0,149590.0,6.5714,6.5808,6.5714,6.5808,149590.0
2016-08-29 09:30:00,6.99,7.07,6.99,7.02,50455.0,6.5714,6.6466,6.5714,6.5996,50455.0
2016-08-29 10:00:00,7.03,7.04,7.02,7.02,23730.0,6.609,6.6184,6.5996,6.5996,23730.0
2016-08-29 10:30:00,7.01,7.03,7.01,7.01,26500.0,6.5902,6.609,6.5902,6.5902,26500.0
2016-08-29 11:00:00,7.01,7.02,7.0,7.0,55250.0,6.5902,6.5996,6.5808,6.5808,55250.0
2016-08-29 11:30:00,7.0,7.02,7.0,7.01,82950.0,6.5808,6.5996,6.5808,6.5902,82950.0
2016-08-29 12:00:00,7.01,7.01,7.0,7.01,40000.0,6.5902,6.5902,6.5808,6.5902,40000.0
2016-08-29 12:30:00,7.01,7.02,7.01,7.01,52885.0,6.5902,6.5996,6.5902,6.5902,52885.0
2016-08-29 13:00:00,7.01,7.02,7.0,7.01,59495.0,6.5902,6.5996,6.5808,6.5902,59495.0
2016-08-29 13:30:00,7.01,7.03,7.01,7.02,45135.0,6.5902,6.609,6.5902,6.5996,45135.0
2016-08-29 14:00:00,7.02,7.03,7.02,7.02,55805.0,6.5996,6.609,6.5996,6.5996,55805.0
2016-08-29 14:30:00,7.02,7.02,7.01,7.02,65940.0,6.5996,6.5996,6.5902,6.5996,65940.0
2016-08-29 15:00:00,7.02,7.02,7.01,7.01,89000.0,6.5996,6.5996,6.5902,6.5902,89000.0
2016-08-29 15:30:00,7.01,7.02,7.0,7.01,212895.0,6.5902,6.5996,6.5808,6.5902,212895.0
2016-08-30 09:30:00,7.03,7.09,7.01,7.08,185560.0,6.609,6.6654,6.5902,6.656,185560.0
2016-08-30 10:00:00,7.08,7.1,7.08,7.09,54865.0,6.656,6.6748,6.656,6.6654,54865.0
2016-08-30 10:30:00,7.09,7.1,7.08,7.1,52995.0,6.6654,6.6748,6.656,6.6748,52995.0
2016-08-30 11:00:00,7.1,7.11,7.09,7.1,56055.0,6.6748,6.6842,6.6654,6.6748,56055.0
2016-08-30 11:30:00,7.1,7.11,7.09,7.1,68310.0,6.6748,6.6842,6.6654,6.6748,68310.0
2016-08-30 12:00:00,7.1,7.12,7.1,7.11,71770.0,6.6748,6.6936,6.6748,6.6842,71770.0
2016-08-30 12:30:00,7.11,7.11,7.09,7.1,36840.0,6.6842,6.6842,6.6654,6.6748,36840.0
2016-08-30 13:00:00,7.1,7.12,7.09,7.11,51915.0,6.6748,6.6936,6.6654,6.6842,51915.0
2016-08-30 13:30:00,7.11,7.12,7.1,7.11,42045.0,6.6842,6.6936,6.6748,6.6842,42045.0
2016-08-30 14:00:00,7.11,7.11,7.1,7.1,48100.0,6.6842,6.6842,6.6748,6.6748,48100.0
2016-08-30 14:30:00,7.1,7.11,7.09,7.09,75785.0,6.6748,6.6842,6.6654,6.6654,75785.0
2016-08-30 15:00:00,7.09,7.11,7.09,7.1,102260.0,6.6654,6.6842,6.6654,6.6748,102260.0
2016-08-30 15:30:00,7.1,7.11,7.1,7.11,367920.0,6.6748,6.6842,6.6748,6.6842,367920.0
2016-08-31 09:30:00,7.1,7.14,7.1,7.1,126195.0,6.6748,6.7124,6.6748,6.6748,126195.0
2016-08-31 10:00:00,7.1,7.12,7.1,7.11,87750.0,6.6748,6.6936,6.6748,6.6842,87750.0
2016-08-31 10:30:00,7.11,7.11,7.07,7.07,55225.0,6.6842,6.6842,6.6466,6.6466,55225.0
2016-08-31 11:00:00,7.07,7.08,7.04,7.04,93250.0,6.6466,6.656,6.6184,6.6184,93250.0
2016-08-31 11:30:00,7.04,7.06,7.03,7.05,36000.0,6.6184,6.6372,6.609,6.6278,36000.0
2016-08-31 12:00:00,7.05,7.05,7.03,7.04,29000.0,6.6278,6.6278,6.609,6.6184,29000.0
2016-08-31 12:30:00,7.04,7.05,7.03,7.04,38000.0,6.6184,6.6278,6.609,6.6184,38000.0
2016-08-31 13:00:00,7.04,7.04,7.03,7.04,34525.0,6.6184,6.6184,6.609,6.6184,34525.0
2016-08-31 13:30:00,7.04,7.05,7.03,7.04,41000.0,6.6184,6.6278,6.609,6.6184,41000.0
2016-08-31 14:00:00,7.04,7.05,7.04,7.05,131595.0,6.6184,6.6278,6.6184,6.6278,131595.0
2016-08-31 14:30:00,7.05,7.05,7.04,7.04,77705.0,6.6278,6.6278,6.6184,6.6184,77705.0
2016-08-31 15:00:00,7.04,7.05,7.04,7.05,143185.0,6.6184,6.6278,6.6184,6.6278,143185.0
2016-08-31 15:30:00,7.05,7.07,7.04,7.06,315540.0,6.6278,6.6466,6.6184,6.6372,315540.0
2016-09-01 09:30:00,7.08,7.09,7.06,7.07,94215.0,6.656,6.6654,6.6372,6.6466,94215.0
2016-09-01 10:00:00,7.08,7.1,7.06,7.08,50325.0,6.656,6.6748,6.6372,6.656,50325.0
2016-09-01 10:30:00,7.07,7.07,7.03,7.03,41905.0,6.6466,6.6466,6.609,6.609,41905.0
2016-09-01 11:00:00,7.01,7.04,7.01,7.02,73220.0,6.5902,6.6184,6.5902,6.5996,73220.0
2016-09-01 11:30:00,7.02,7.04,7.02,7.03,39545.0,6.5996,6.6184,6.5996,6.609,39545.0
2016-09-01 12:00:00,7.04,7.08,7.03,7.08,30675.0,6.6184,6.656,6.609,6.656,30675.0
2016-09-01 12:30:00,7.07,7.1,7.07,7.08,33650.0,6.6466,6.6748,6.6466,6.656,33650.0
2016-09-01 13:00:00,7.08,7.08,7.06,7.07,30500.0,6.656,6.656,6.6372,6.6466,30500.0
2016-09-01 13:30:00,7.07,7.07,7.06,7.07,30530.0,6.6466,6.6466,6.6372,6.6466,30530.0
2016-09-01 14:00:00,7.07,7.07,7.04,7.07,70795.0,6.6466,6.6466,6.6184,6.6466,70795.0
2016-09-01 14:30:00,7.07,7.08,7.06,7.07,84920.0,6.6466,6.656,6.6372,6.6466,84920.0
2016-09-01 15:00:00,7.07,7.08,7.06,7.08,89250.0,6.6466,6.656,6.6372,6.656,89250.0
2016-09-01 15:30:00,7.08,7.11,7.08,7.11,194315.0,6.656,6.6842,6.656,6.6842,194315.0
2016-09-02 09:30:00,7.15,7.24,7.13,7.2,143095.0,6.7218,6.8065,6.703,6.7689,143095.0
2016-09-02 10:00:00,7.2,7.2,7.16,7.2,63575.0,6.7689,6.7689,6.7312,6.7689,63575.0
2016-09-02 10:30:00,7.19,7.19,7.16,7.16,24770.0,6.7595,6.7595,6.7312,6.7312,24770.0
2016-09-02 11:00:00,7.16,7.18,7.16,7.17,31500.0,6.7312,6.7501,6.7312,6.7407,31500.0
2016-09-02 11:30:00,7.17,7.19,7.17,7.19,24390.0,6.7407,6.7595,6.7407,6.7595,24390.0
2016-09-02 12:00:00,7.18,7.19,7.17,7.17,19500.0,6.7501,6.7595,6.7407,6.7407,19500.0
2016-09-02 12:30:00,7.17,7.2,7.17,7.18,59930.0,6.7407,6.7689,6.7407,6.7501,59930.0
2016-09-02 13:00:00,7.19,7.19,7.18,7.18,35145.0,6.7595,6.7595,6.7501,6.7501,35145.0
2016-09-02 13:30:00,7.18,7.18,7.17,7.18,32620.0,6.7501,6.7501,6.7407,6.7501,32620.0
2016-09-02 14:00:00,7.18,7.2,7.18,7.19,40280.0,6.7501,6.7689,6.7501,6.7595,40280.0
2016-09-02 14:30:00,7.19,7.21,7.19,7.2,113740.0,6.7595,6.7783,6.7595,6.7689,113740.0
2016-09-02 15:00:00,7.2,7.21,7.19,7.2,83205.0,6.7689,6.7783,6.7595,6.7689,83205.0
2016-09-02 15:30:00,7.2,7.21,7.19,7.21,194555.0,6.7689,6.7783,6.7595,6.7783,194555.0
2016-09-06 09:30:00,7.25,7.25,7.2,7.2,113065.0,6.8159,6.8159,6.7689,6.7689,113065.0
2016-09-06 10:00:00,7.2,7.21,7.14,7.16,402520.0,6.7689,6.7783,6.7124,6.7312,402520.0
2016-09-06 10:30:00,7.16,7.17,7.14,7.14,150915.0,6.7312,6.7407,6.7124,6.7124,150915.0
2016-09-06 11:00:00,7.15,7.16,7.14,7.15,101000.0,6.7218,6.7312,6.7124,6.7218,101000.0
2016-09-06 11:30:00,7.15,7.16,7.14,7.16,128895.0,6.7218,6.7312,6.7124,6.7312,128895.0
2016-09-06 12:00:00,7.16,7.18,7.16,7.17,31390.0,6.7312,6.7501,6.7312,6.7407,31390.0
2016-09-06 12:30:00,7.17,7.18,7.16,7.17,41230.0,6.7407,6.7501,6.7312,6.7407,41230.0
2016-09-06 13:00:00,7.17,7.17,7.16,7.17,25790.0,6.7407,6.7407,6.7312,6.7407,25790.0
2016-09-06 13:30:00,7.17,7.18,7.16,7.17,33750.0,6.7407,6.7501,6.7312,6.7407,33750.0
2016-09-06 14:00:00,7.16,7.17,7.16,7.17,49410.0,6.7312,6.7407,6.7312,6.7407,49410.0
2016-09-06 14:30:00,7.17,7.19,7.17,7.18,67920.0,6.7407,6.7595,6.7407,6.7501,67920.0
2016-09-06 15:00:00,7.18,7.19,7.17,7.19,47250.0,6.7501,6.7595,6.7407,6.7595,47250.0
2016-09-06 15:30:00,7.18,7.2,7.18,7.19,279520.0,6.7501,6.7689,6.7501,6.7595,279520.0
2016-09-07 09:30:00,7.17,7.2,7.14,7.18,98975.0,6.7407,6.7689,6.7124,6.7501,98975.0
2016-09-07 10:00:00,7.19,7.22,7.18,7.22,63985.0,6.7595,6.7877,6.7501,6.7877,63985.0
2016-09-07 10:30:00,7.21,7.22,7.18,7.18,79855.0,6.7783,6.7877,6.7501,6.7501,79855.0
2016-09-07 11:00:00,7.18,7.18,7.14,7.14,88350.0,6.7501,6.7501,6.7124,6.7124,88350.0
2016-09-07 11:30:00,7.14,7.15,7.13,7.15,58615.0,6.7124,6.7218,6.703,6.7218,58615.0
2016-09-07 12:00:00,7.15,7.16,7.14,7.15,48995.0,6.7218,6.7312,6.7124,6.7218,48995.0
2016-09-07 12:30:00,7.15,7.19,7.15,7.18,57365.0,6.7218,6.7595,6.7218,6.7501,57365.0
2016-09-07 13:00:00,7.18,7.18,7.17,7.17,60420.0,6.7501,6.7501,6.7407,6.7407,60420.0
2016-09-07 13:30:00,7.17,7.17,7.15,7.16,53955.0,6.7407,6.7407,6.7218,6.7312,53955.0
2016-09-07 14:00:00,7.16,7.16,7.15,7.15,87250.0,6.7312,6.7312,6.7218,6.7218,87250.0
2016-09-07 14:30:00,7.15,7.16,7.15,7.15,61335.0,6.7218,6.7312,6.7218,6.7218,61335.0
2016-09-07 15:00:00,7.15,7.15,7.15,7.15,78730.0,6.7218,6.7218,6.7218,6.7218,78730.0
2016-09-07 15:30:00,7.15,7.16,7.14,7.15,286950.0,6.7218,6.7312,6.7124,6.7218,286950.0
2016-09-08 09:30:00,7.15,7.16,7.14,7.16,29640.0,6.7218,6.7312,6.7124,6.7312,29640.0
2016-09-08 10:00:00,7.16,7.18,7.16,7.17,52795.0,6.7312,6.7501,6.7312,6.7407,52795.0
2016-09-08 10:30:00,7.17,7.17,7.15,7.16,40810.0,6.7407,6.7407,6.7218,6.7312,40810.0
2016-09-08 11:00:00,7.16,7.18,7.16,7.18,41825.0,6.7312,6.7501,6.7312,6.7501,41825.0
2016-09-08 11:30:00,7.18,7.18,7.17,7.18,20000.0,6.7501,6.7501,6.7407,6.7501,20000.0
2016-09-08 12:00:00,7.17,7.18,7.17,7.17,33460.0,6.7407,6.7501,6.7407,6.7407,33460.0
2016-09-08 12:30:00,7.17,7.18,7.17,7.18,21050.0,6.7407,6.7501,6.7407,6.7501,21050.0
2016-09-08 13:00:00,7.17,7.18,7.17,7.18,20615.0,6.7407,6.7501,6.7407,6.7501,20615.0
2016-09-08 13:30:00,7.18,7.18,7.17,7.18,26585.0,6.7501,6.7501,6.7407,6.7501,26585.0
2016-09-08 14:00:00,7.17,7.18,7.17,7.17,34640.0,6.7407,6.7501,6.7407,6.7407,34640.0
2016-09-08 14:30:00,7.17,7.18,7.17,7.18,51480.0,6.7407,6.7501,6.7407,6.7501,51480.0
2016-09-08 15:00:00,7.18,7.18,7.17,7.17,34040.0,6.7501,6.7501,6.7407,6.7407,34040.0
2016-09-08 15:30:00,7.17,7.17,7.16,7.17,122105.0,6.7407,6.7407,6.7312,6.7407,122105.0
2016-09-09 09:30:00,7.12,7.12,7.07,7.08,51130.0,6.6936,6.6936,6.6466,6.656,51130.0
2016-09-09 10:00:00,7.08,7.08,7.05,7.06,40400.0,6.656,6.656,6.6278,6.6372,40400.0
2016-09-09 10:30:00,7.06,7.07,7.05,7.07,17575.0,6.6372,6.6466,6.6278,6.6466,17575.0
2016-09-09 11:00:00,7.07,7.08,7.06,7.08,42805.0,6.6466,6.656,6.6372,6.656,42805.0
2016-09-09 11:30:00,7.08,7.08,7.07,7.07,19500.0,6.656,6.656,6.6466,6.6466,19500.0
2016-09-09 12:00:00,7.08,7.08,7.07,7.07,20750.0,6.656,6.656,6.6466,6.6466,20750.0
2016-09-09 12:30:00,7.08,7.08,7.07,7.07,14000.0,6.656,6.656,6.6466,6.6466,14000.0
2016-09-09 13:00:00,7.07,7.08,7.05,7.06,15000.0,6.6466,6.656,6.6278,6.6372,15000.0
2016-09-09 13:30:00,7.06,7.06,7.03,7.04,23625.0,6.6372,6.6372,6.609,6.6184,23625.0
2016-09-09 14:00:00,7.03,7.03,7.01,7.03,58480.0,6.609,6.609,6.5902,6.609,58480.0
2016-09-09 14:30:00,7.03,7.04,7.01,7.01,77395.0,6.609,6.6184,6.5902,6.5902,77395.0
2016-09-09 15:00:00,7.01,7.02,7.0,7.02,108085.0,6.5902,6.5996,6.5808,6.5996,108085.0
2016-09-09 15:30:00,7.02,7.02,6.98,6.98,329125.0,6.5996,6.5996,6.562,6.562,329125.0
2016-09-12 09:30:00,6.92,6.98,6.81,6.97,87445.0,6.5056,6.562,6.4022,6.5526,87445.0
2016-09-12 10:00:00,6.97,6.99,6.96,6.97,133725.0,6.5526,6.5714,6.5432,6.5526,133725.0
2016-09-12 10:30:00,6.98,7.0,6.97,7.0,57725.0,6.562,6.5808,6.5526,6.5808,57725.0
2016-09-12 11:00:00,6.99,7.01,6.99,7.01,21925.0,6.5714,6.5902,6.5714,6.5902,21925.0
2016-09-12 11:30:00,7.01,7.04,7.01,7.04,25145.0,6.5902,6.6184,6.5902,6.6184,25145.0
2016-09-12 12:00:00,7.03,7.03,7.02,7.03,26950.0,6.609,6.609,6.5996,6.609,26950.0
2016-09-12 12:30:00,7.03,7.04,7.02,7.04,25750.0,6.609,6.6184,6.5996,6.6184,25750.0
2016-09-12 13:00:00,7.04,7.06,7.04,7.04,38775.0,6.6184,6.6372,6.6184,6.6184,38775.0
2016-09-12 13:30:00,7.03,7.06,7.02,7.06,52165.0,6.609,6.6372,6.5996,6.6372,52165.0
2016-09-12 14:00:00,7.05,7.09,7.05,7.09,68000.0,6.6278,6.6654,6.6278,6.6654,68000.0
2016-09-12 14:30:00,7.09,7.1,7.08,7.09,59965.0,6.6654,6.6748,6.656,6.6654,59965.0
2016-09-12 15:00:00,7.09,7.1,7.08,7.1,92990.0,6.6654,6.6748,6.656,6.6748,92990.0
2016-09-12 15:30:00,7.1,7.11,7.09,7.11,285950.0,6.6748,6.6842,6.6654,6.6842,285950.0
2016-09-13 09:30:00,7.11,7.11,7.04,7.06,74115.0,6.6842,6.6842,6.6184,6.6372,74115.0
2016-09-13 10:00:00,7.06,7.06,7.02,7.02,61105.0,6.6372,6.6372,6.5996,6.5996,61105.0
2016-09-13 10:30:00,7.02,7.03,7.0,7.01,29530.0,6.5996,6.609,6.5808,6.5902,29530.0
2016-09-13 11:00:00,7.0,7.02,7.0,7.01,19945.0,6.5808,6.5996,6.5808,6.5902,19945.0
2016-09-13 11:30:00,7.0,7.03,6.99,7.03,55320.0,6.5808,6.609,6.5714,6.609,55320.0
2016-09-13 12:00:00,7.03,7.03,6.99,6.99,29015.0,6.609,6.609,6.5714,6.5714,29015.0
2016-09-13 12:30:00,6.99,7.0,6.97,6.98,21005.0,6.5714,6.5808,6.5526,6.562,21005.0
2016-09-13 13:00:00,6.97,7.01,6.97,7.01,45505.0,6.5526,6.5902,6.5526,6.5902,45505.0
2016-09-13 13:30:00,7.02,7.02,6.98,6.98,46225.0,6.5996,6.5996,6.562,6.562,46225.0
2016-09-13 14:00:00,6.98,6.99,6.98,6.98,73810.0,6.562,6.5714,6.562,6.562,73810.0
2016-09-13 14:30:00,6.98,7.0,6.97,6.99,55665.0,6.562,6.5808,6.5526,6.5714,55665.0
2016-09-13 15:00:00,6.98,7.01,6.98,7.01,79755.0,6.562,6.5902,6.562,6.5902,79755.0
2016-09-13 15:30:00,7.01,7.03,6.99,6.99,160090.0,6.5902,6.609,6.5714,6.5714,160090.0
2016-09-14 09:30:00,6.99,7.01,6.97,6.98,83240.0,6.5714,6.5902,6.5526,6.562,83240.0
2016-09-14 10:00:00,6.98,7.0,6.97,7.0,55365.0,6.562,6.5808,6.5526,6.5808,55365.0
2016-09-14 10:30:00,7.0,7.01,6.98,7.0,49055.0,6.5808,6.5902,6.562,6.5808,49055.0
2016-09-14 11:00:00,7.0,7.01,6.98,7.0,42525.0,6.5808,6.5902,6.562,6.5808,42525.0
2016-09-14 11:30:00,6.99,7.0,6.99,7.0,40295.0,6.5714,6.5808,6.5714,6.5808,40295.0
2016-09-14 12:00:00,7.0,7.0,6.99,7.0,24520.0,6.5808,6.5808,6.5714,6.5808,24520.0
2016-09-14 12:30:00,7.0,7.0,6.98,6.98,28060.0,6.5808,6.5808,6.562,6.562,28060.0
2016-09-14 13:00:00,6.97,6.98,6.97,6.98,16655.0,6.5526,6.562,6.5526,6.562,16655.0
2016-09-14 13:30:00,6.99,7.0,6.97,6.97,82775.0,6.5714,6.5808,6.5526,6.5526,82775.0
2016-09-14 14:00:00,6.96,6.98,6.96,6.98,28500.0,6.5432,6.562,6.5432,6.562,28500.0
2016-09-14 14:30:00,6.98,6.99,6.98,6.98,35700.0,6.562,6.5714,6.562,6.562,35700.0
2016-09-14 15:00:00,6.98,6.98,6.95,6.95,106690.0,6.562,6.562,6.5338,6.5338,106690.0
2016-09-14 15:30:00,6.96,6.98,6.95,6.97,197260.0,6.5432,6.562,6.5338,6.5526,197260.0
2016-09-15 09:30:00,6.98,7.04,6.98,7.02,187480.0,6.562,6.6184,6.562,6.5996,187480.0
2016-09-15 10:00:00,7.03,7.07,7.02,7.06,63115.0,6.609,6.6466,6.5996,6.6372,63115.0
2016-09-15 10:30:00,7.06,7.06,7.03,7.05,25130.0,6.6372,6.6372,6.609,6.6278,25130.0
2016-09-15 11:00:00,7.05,7.05,7.03,7.04,117400.0,6.6278,6.6278,6.609,6.6184,117400.0
2016-09-15 11:30:00,7.05,7.06,7.04,7.04,73570.0,6.6278,6.6372,6.6184,6.6184,73570.0
2016-09-15 12:00:00,7.04,7.06,7.04,7.04,27545.0,6.6184,6.6372,6.6184,6.6184,27545.0
2016-09-15 12:30:00,7.04,7.05,7.03,7.05,10545.0,6.6184,6.6278,6.609,6.6278,10545.0
2016-09-15 13:00:00,7.05,7.06,7.03,7.04,35000.0,6.6278,6.6372,6.609,6.6184,35000.0
2016-09-15 13:30:00,7.04,7.06,7.04,7.06,205440.0,6.6184,6.6372,6.6184,6.6372,205440.0
2016-09-15 14:00:00,7.05,7.08,7.05,7.08,32980.0,6.6278,6.656,6.6278,6.656,32980.0
2016-09-15 14:30:00,7.08,7.08,7.07,7.08,82565.0,6.656,6.656,6.6466,6.656,82565.0
2016-09-15 15:00:00,7.08,7.08,7.06,7.06,63140.0,6.656,6.656,6.6372,6.6372,63140.0
2016-09-15 15:30:00,7.06,7.08,7.06,7.07,370670.0,6.6372,6.656,6.6372,6.6466,370670.0
2016-09-16 09:30:00,7.06,7.07,6.98,6.99,523730.0,6.6372,6.6466,6.562,6.5714,523730.0
2016-09-16 10:00:00,6.99,7.02,6.98,7.0,47195.0,6.5714,6.5996,6.562,6.5808,47195.0
2016-09-16 10:30:00,7.01,7.03,6.99,7.03,37475.0,6.5902,6.609,6.5714,6.609,37475.0
2016-09-16 11:00:00,7.02,7.04,7.02,7.02,31680.0,6.5996,6.6184,6.5996,6.5996,31680.0
2016-09-16 11:30:00,7.02,7.03,7.0,7.0,52850.0,6.5996,6.609,6.5808,6.5808,52850.0
2016-09-16 12:00:00,7.0,7.02,7.0,7.01,28760.0,6.5808,6.5996,6.5808,6.5902,28760.0
2016-09-16 12:30:00,7.01,7.02,7.01,7.01,27310.0,6.5902,6.5996,6.5902,6.5902,27310.0
2016-09-16 13:00:00,7.01,7.02,7.01,7.02,23030.0,6.5902,6.5996,6.5902,6.5996,23030.0
2016-09-16 13:30:00,7.02,7.03,7.0,7.03,34610.0,6.5996,6.609,6.5808,6.609,34610.0
2016-09-16 14:00:00,7.03,7.04,7.02,7.03,44595.0,6.609,6.6184,6.5996,6.609,44595.0
2016-09-16 14:30:00,7.03,7.03,7.02,7.02,59890.0,6.609,6.609,6.5996,6.5996,59890.0
2016-09-16 15:00:00,7.03,7.03,7.02,7.02,52270.0,6.609,6.609,6.5996,6.5996,52270.0
2016-09-16 15:30:00,7.02,7.04,7.01,7.02,277280.0,6.5996,6.6184,6.5902,6.5996,277280.0
2016-09-19 09:30:00,7.04,7.12,7.04,7.1,48170.0,6.6184,6.6936,6.6184,6.6748,48170.0
2016-09-19 10:00:00,7.1,7.11,7.09,7.1,19540.0,6.6748,6.6842,6.6654,6.6748,19540.0
2016-09-19 10:30:00,7.1,7.1,7.07,7.09,19055.0,6.6748,6.6748,6.6466,6.6654,19055.0
2016-09-19 11:00:00,7.09,7.1,7.08,7.08,11000.0,6.6654,6.6748,6.656,6.656,11000.0
2016-09-19 11:30:00,7.09,7.1,7.07,7.07,63850.0,6.6654,6.6748,6.6466,6.6466,63850.0
2016-09-19 12:00:00,7.08,7.08,7.06,7.06,20220.0,6.656,6.656,6.6372,6.6372,20220.0
2016-09-19 12:30:00,7.06,7.06,7.05,7.05,5550.0,6.6372,6.6372,6.6278,6.6278,5550.0
2016-09-19 13:00:00,7.04,7.05,7.04,7.04,16045.0,6.6184,6.6278,6.6184,6.6184,16045.0
2016-09-19 13:30:00,7.04,7.04,7.02,7.04,38170.0,6.6184,6.6184,6.5996,6.6184,38170.0
2016-09-19 14:00:00,7.04,7.05,7.03,7.05,44000.0,6.6184,6.6278,6.609,6.6278,44000.0
2016-09-19 14:30:00,7.04,7.06,7.04,7.06,64155.0,6.6184,6.6372,6.6184,6.6372,64155.0
2016-09-19 15:00:00,7.06,7.07,7.06,7.06,72645.0,6.6372,6.6466,6.6372,6.6372,72645.0
2016-09-19 15:30:00,7.06,7.08,7.05,7.07,144615.0,6.6372,6.656,6.6278,6.6466,144615.0
2016-09-20 09:30:00,7.12,7.14,7.08,7.1,114780.0,6.6936,6.7124,6.656,6.6748,114780.0
2016-09-20 10:00:00,7.11,7.11,7.08,7.1,162875.0,6.6842,6.6842,6.656,6.6748,162875.0
2016-09-20 10:30:00,7.1,7.11,7.08,7.08,123880.0,6.6748,6.6842,6.656,6.656,123880.0
2016-09-20 11:00:00,7.08,7.1,7.07,7.07,62010.0,6.656,6.6748,6.6466,6.6466,62010.0
2016-09-20 11:30:00,7.07,7.09,7.07,7.07,90500.0,6.6466,6.6654,6.6466,6.6466,90500.0
2016-09-20 12:00:00,7.07,7.07,7.05,7.06,24520.0,6.6466,6.6466,6.6278,6.6372,24520.0
2016-09-20 12:30:00,7.06,7.06,7.03,7.03,29100.0,6.6372,6.6372,6.609,6.609,29100.0
2016-09-20 13:00:00,7.03,7.04,7.03,7.04,25000.0,6.609,6.6184,6.609,6.6184,25000.0
2016-09-20 13:30:00,7.04,7.04,7.03,7.04,40000.0,6.6184,6.6184,6.609,6.6184,40000.0
2016-09-20 14:00:00,7.04,7.05,7.03,7.04,70830.0,6.6184,6.6278,6.609,6.6184,70830.0
2016-09-20 14:30:00,7.04,7.05,7.04,7.05,52500.0,6.6184,6.6278,6.6184,6.6278,52500.0
2016-09-20 15:00:00,7.05,7.06,7.05,7.06,63920.0,6.6278,6.6372,6.6278,6.6372,63920.0
2016-09-20 15:30:00,7.06,7.06,7.04,7.04,172710.0,6.6372,6.6372,6.6184,6.6184,172710.0
2016-09-21 09:30:00,7.07,7.13,7.02,7.13,57280.0,6.6466,6.703,6.5996,6.703,57280.0
2016-09-21 10:00:00,7.13,7.13,7.11,7.11,58250.0,6.703,6.703,6.6842,6.6842,58250.0
2016-09-21 10:30:00,7.12,7.12,7.11,7.11,37535.0,6.6936,6.6936,6.6842,6.6842,37535.0
2016-09-21 11:00:00,7.11,7.12,7.1,7.11,34025.0,6.6842,6.6936,6.6748,6.6842,34025.0
2016-09-21 11:30:00,7.11,7.11,7.1,7.1,18985.0,6.6842,6.6842,6.6748,6.6748,18985.0
2016-09-21 12:00:00,7.1,7.1,7.07,7.07,25500.0,6.6748,6.6748,6.6466,6.6466,25500.0
2016-09-21 12:30:00,7.07,7.07,7.06,7.07,49095.0,6.6466,6.6466,6.6372,6.6466,49095.0
2016-09-21 13:00:00,7.07,7.08,7.06,7.07,69730.0,6.6466,6.656,6.6372,6.6466,69730.0
2016-09-21 13:30:00,7.07,7.07,7.04,7.04,99345.0,6.6466,6.6466,6.6184,6.6184,99345.0
2016-09-21 14:00:00,7.05,7.09,7.04,7.08,124000.0,6.6278,6.6654,6.6184,6.656,124000.0
2016-09-21 14:30:00,7.08,7.08,7.05,7.08,179835.0,6.656,6.656,6.6278,6.656,179835.0
2016-09-21 15:00:00,7.09,7.12,7.08,7.11,128860.0,6.6654,6.6936,6.656,6.6842,128860.0
2016-09-21 15:30:00,7.11,7.13,7.11,7.12,294650.0,6.6842,6.703,6.6842,6.6936,294650.0
2016-09-22 09:30:00,7.19,7.24,7.16,7.23,105330.0,6.7595,6.8065,6.7312,6.7971,105330.0
2016-09-22 10:00:00,7.23,7.23,7.2,7.2,72385.0,6.7971,6.7971,6.7689,6.7689,72385.0
2016-09-22 10:30:00,7.2,7.21,7.2,7.2,89355.0,6.7689,6.7783,6.7689,6.7689,89355.0
2016-09-22 11:00:00,7.2,7.21,7.2,7.21,65500.0,6.7689,6.7783,6.7689,6.7783,65500.0
2016-09-22 11:30:00,7.21,7.22,7.19,7.2,79230.0,6.7783,6.7877,6.7595,6.7689,79230.0
2016-09-22 12:00:00,7.2,7.21,7.19,7.2,53015.0,6.7689,6.7783,6.7595,6.7689,53015.0
2016-09-22 12:30:00,7.2,7.21,7.19,7.2,88000.0,6.7689,6.7783,6.7595,6.7689,88000.0
2016-09-22 13:00:00,7.2,7.22,7.2,7.21,82275.0,6.7689,6.7877,6.7689,6.7783,82275.0
2016-09-22 13:30:00,7.21,7.21,7.2,7.21,78450.0,6.7783,6.7783,6.7689,6.7783,78450.0
2016-09-22 14:00:00,7.21,7.22,7.2,7.21,68680.0,6.7783,6.7877,6.7689,6.7783,68680.0
2016-09-22 14:30:00,7.21,7.23,7.2,7.22,67845.0,6.7783,6.7971,6.7689,6.7877,67845.0
2016-09-22 15:00:00,7.23,7.23,7.2,7.21,157490.0,6.7971,6.7971,6.7689,6.7783,157490.0
2016-09-22 15:30:00,7.21,7.24,7.21,7.23,287595.0,6.7783,6.8065,6.7783,6.7971,287595.0
2016-09-23 09:30:00,7.22,7.24,7.19,7.21,154010.0,6.7877,6.8065,6.7595,6.7783,154010.0
2016-09-23 10:00:00,7.21,7.21,7.19,7.19,65675.0,6.7783,6.7783,6.7595,6.7595,65675.0
2016-09-23 10:30:00,7.2,7.2,7.18,7.2,97295.0,6.7689,6.7689,6.7501,6.7689,97295.0
2016-09-23 11:00:00,7.2,7.2,7.17,7.17,42620.0,6.7689,6.7689,6.7407,6.7407,42620.0
2016-09-23 11:30:00,7.18,7.18,7.15,7.15,72310.0,6.7501,6.7501,6.7218,6.7218,72310.0
2016-09-23 12:00:00,7.15,7.16,7.15,7.15,55885.0,6.7218,6.7312,6.7218,6.7218,55885.0
2016-09-23 12:30:00,7.15,7.16,7.13,7.14,47820.0,6.7218,6.7312,6.703,6.7124,47820.0
2016-09-23 13:00:00,7.14,7.14,7.12,7.14,78875.0,6.7124,6.7124,6.6936,6.7124,78875.0
2016-09-23 13:30:00,7.14,7.14,7.12,7.12,71245.0,6.7124,6.7124,6.6936,6.6936,71245.0
2016-09-23 14:00:00,7.12,7.13,7.11,7.12,143640.0,6.6936,6.703,6.6842,6.6936,143640.0
2016-09-23 14:30:00,7.13,7.14,7.12,7.13,125465.0,6.703,6.7124,6.6936,6.703,125465.0
2016-09-23 15:00:00,7.13,7.14,7.12,7.12,94270.0,6.703,6.7124,6.6936,6.6936,94270.0
2016-09-23 15:30:00,7.12,7.13,7.12,7.12,271530.0,6.6936,6.703,6.6936,6.6936,271530.0
2016-09-26 09:30:00,7.12,7.15,7.06,7.08,130820.0,6.6936,6.7218,6.6372,6.656,130820.0
2016-09-26 10:00:00,7.08,7.11,7.07,7.1,299470.0,6.656,6.6842,6.6466,6.6748,299470.0
2016-09-26 10:30:00,7.1,7.12,7.1,7.12,74285.0,6.6748,6.6936,6.6748,6.6936,74285.0
2016-09-26 11:00:00,7.11,7.13,7.09,7.1,105755.0,6.6842,6.703,6.6654,6.6748,105755.0
2016-09-26 11:30:00,7.1,7.11,7.09,7.09,81500.0,6.6748,6.6842,6.6654,6.6654,81500.0
2016-09-26 12:00:00,7.09,7.11,7.09,7.11,42500.0,6.6654,6.6842,6.6654,6.6842,42500.0
2016-09-26 12:30:00,7.12,7.12,7.11,7.11,66655.0,6.6936,6.6936,6.6842,6.6842,66655.0
2016-09-26 13:00:00,7.12,7.12,7.09,7.1,52805.0,6.6936,6.6936,6.6654,6.6748,52805.0
2016-09-26 13:30:00,7.1,7.1,7.09,7.1,47235.0,6.6748,6.6748,6.6654,6.6748,47235.0
2016-09-26 14:00:00,7.1,7.1,7.09,7.1,45535.0,6.6748,6.6748,6.6654,6.6748,45535.0
2016-09-26 14:30:00,7.09,7.1,7.09,7.09,60535.0,6.6654,6.6748,6.6654,6.6654,60535.0
2016-09-26 15:00:00,7.09,7.1,7.08,7.09,98495.0,6.6654,6.6748,6.656,6.6654,98495.0
2016-09-26 15:30:00,7.09,7.1,7.06,7.07,253865.0,6.6654,6.6748,6.6372,6.6466,253865.0
2016-09-27 09:30:00,7.09,7.12,7.08,7.09,94770.0,6.6654,6.6936,6.656,6.6654,94770.0
2016-09-27 10:00:00,7.09,7.12,7.09,7.11,48680.0,6.6654,6.6936,6.6654,6.6842,48680.0
2016-09-27 10:30:00,7.11,7.11,7.07,7.07,68450.0,6.6842,6.6842,6.6466,6.6466,68450.0
2016-09-27 11:00:00,7.07,7.09,7.07,7.09,36165.0,6.6466,6.6654,6.6466,6.6654,36165.0
2016-09-27 11:30:00,7.1,7.1,7.09,7.1,44010.0,6.6748,6.6748,6.6654,6.6748,44010.0
2016-09-27 12:00:00,7.1,7.11,7.09,7.1,124680.0,6.6748,6.6842,6.6654,6.6748,124680.0
2016-09-27 12:30:00,7.1,7.11,7.09,7.1,66745.0,6.6748,6.6842,6.6654,6.6748,66745.0
2016-09-27 13:00:00,7.11,7.13,7.1,7.12,32575.0,6.6842,6.703,6.6748,6.6936,32575.0
2016-09-27 13:30:00,7.13,7.13,7.1,7.11,64645.0,6.703,6.703,6.6748,6.6842,64645.0
2016-09-27 14:00:00,7.11,7.12,7.1,7.11,34005.0,6.6842,6.6936,6.6748,6.6842,34005.0
2016-09-27 14:30:00,7.12,7.12,7.1,7.1,60115.0,6.6936,6.6936,6.6748,6.6748,60115.0
2016-09-27 15:00:00,7.1,7.11,7.07,7.07,77630.0,6.6748,6.6842,6.6466,6.6466,77630.0
2016-09-27 15:30:00,7.07,7.09,7.07,7.09,269380.0,6.6466,6.6654,6.6466,6.6654,269380.0
2016-09-28 09:30:00,7.11,7.13,7.07,7.13,27850.0,6.6842,6.703,6.6466,6.703,27850.0
2016-09-28 10:00:00,7.14,7.14,7.1,7.1,101525.0,6.7124,6.7124,6.6748,6.6748,101525.0
2016-09-28 10:30:00,7.1,7.1,7.08,7.09,83590.0,6.6748,6.6748,6.656,6.6654,83590.0
2016-09-28 11:00:00,7.09,7.1,7.08,7.08,38320.0,6.6654,6.6748,6.656,6.656,38320.0
2016-09-28 11:30:00,7.08,7.09,7.07,7.09,36500.0,6.656,6.6654,6.6466,6.6654,36500.0
2016-09-28 12:00:00,7.09,7.09,7.08,7.09,52500.0,6.6654,6.6654,6.656,6.6654,52500.0
2016-09-28 12:30:00,7.08,7.09,7.07,7.09,45000.0,6.656,6.6654,6.6466,6.6654,45000.0
2016-09-28 13:00:00,7.09,7.09,7.09,7.09,33770.0,6.6654,6.6654,6.6654,6.6654,33770.0
2016-09-28 13:30:00,7.09,7.09,7.09,7.09,59750.0,6.6654,6.6654,6.6654,6.6654,59750.0
2016-09-28 14:00:00,7.09,7.12,7.08,7.1,82775.0,6.6654,6.6936,6.656,6.6748,82775.0
2016-09-28 14:30:00,7.11,7.12,7.1,7.11,138830.0,6.6842,6.6936,6.6748,6.6842,138830.0
2016-09-28 15:00:00,7.11,7.13,7.1,7.11,137570.0,6.6842,6.703,6.6748,6.6842,137570.0
2016-09-28 15:30:00,7.11,7.12,7.11,7.11,512290.0,6.6842,6.6936,6.6842,6.6842,512290.0
2016-09-29 09:30:00,7.1,7.13,7.08,7.13,34435.0,6.6748,6.703,6.656,6.703,34435.0
2016-09-29 10:00:00,7.12,7.14,7.11,7.11,151135.0,6.6936,6.7124,6.6842,6.6842,151135.0
2016-09-29 10:30:00,7.11,7.12,7.1,7.11,29000.0,6.6842,6.6936,6.6748,6.6842,29000.0
2016-09-29 11:00:00,7.11,7.11,7.09,7.1,26720.0,6.6842,6.6842,6.6654,6.6748,26720.0
2016-09-29 11:30:00,7.11,7.11,7.1,7.11,28000.0,6.6842,6.6842,6.6748,6.6842,28000.0
2016-09-29 12:00:00,7.11,7.11,7.1,7.11,20500.0,6.6842,6.6842,6.6748,6.6842,20500.0
2016-09-29 12:30:00,7.1,7.11,7.06,7.07,59000.0,6.6748,6.6842,6.6372,6.6466,59000.0
2016-09-29 13:00:00,7.08,7.09,7.06,7.08,30500.0,6.656,6.6654,6.6372,6.656,30500.0
2016-09-29 13:30:00,7.08,7.09,7.06,7.08,89440.0,6.656,6.6654,6.6372,6.656,89440.0
2016-09-29 14:00:00,7.08,7.11,7.07,7.1,60430.0,6.656,6.6842,6.6466,6.6748,60430.0
2016-09-29 14:30:00,7.1,7.11,7.09,7.09,64750.0,6.6748,6.6842,6.6654,6.6654,64750.0
2016-09-29 15:00:00,7.1,7.1,7.08,7.09,67310.0,6.6748,6.6748,6.656,6.6654,67310.0
2016-09-29 15:30:00,7.09,7.1,7.08,7.08,204215.0,6.6654,6.6748,6.656,6.656,204215.0
2016-09-30 09:30:00,7.11,7.13,7.07,7.09,83970.0,6.6842,6.703,6.6466,6.6654,83970.0
2016-09-30 10:00:00,7.08,7.11,7.08,7.1,49565.0,6.656,6.6842,6.656,6.6748,49565.0
2016-09-30 10:30:00,7.1,7.11,7.09,7.1,24000.0,6.6748,6.6842,6.6654,6.6748,24000.0
2016-09-30 11:00:00,7.11,7.13,7.09,7.1,256035.0,6.6842,6.703,6.6654,6.6748,256035.0
2016-09-30 11:30:00,7.11,7.11,7.08,7.1,153500.0,6.6842,6.6842,6.656,6.6748,153500.0
2016-09-30 12:00:00,7.09,7.1,7.08,7.1,143330.0,6.6654,6.6748,6.656,6.6748,143330.0
2016-09-30 12:30:00,7.1,7.12,7.1,7.11,29060.0,6.6748,6.6936,6.6748,6.6842,29060.0
2016-09-30 13:00:00,7.11,7.13,7.11,7.11,43870.0,6.6842,6.703,6.6842,6.6842,43870.0
2016-09-30 13:30:00,7.11,7.11,7.1,7.1,56920.0,6.6842,6.6842,6.6748,6.6748,56920.0
2016-09-30 14:00:00,7.1,7.11,7.1,7.11,58995.0,6.6748,6.6842,6.6748,6.6842,58995.0
2016-09-30 14:30:00,7.11,7.11,7.1,7.1,65055.0,6.6842,6.6842,6.6748,6.6748,65055.0
2016-09-30 15:00:00,7.1,7.11,7.1,7.1,132905.0,6.6748,6.6842,6.6748,6.6748,132905.0
2016-09-30 15:30:00,7.11,7.12,7.09,7.09,424180.0,6.6842,6.6936,6.6654,6.6654,424180.0
2016-10-03 09:30:00,7.06,7.1,7.04,7.04,79365.0,6.6372,6.6748,6.6184,6.6184,79365.0
2016-10-03 10:00:00,7.05,7.06,7.03,7.05,153575.0,6.6278,6.6372,6.609,6.6278,153575.0
2016-10-03 10:30:00,7.05,7.1,7.05,7.09,58225.0,6.6278,6.6748,6.6278,6.6654,58225.0
2016-10-03 11:00:00,7.09,7.09,7.05,7.06,74305.0,6.6654,6.6654,6.6278,6.6372,74305.0
2016-10-03 11:30:00,7.07,7.08,7.05,7.06,81525.0,6.6466,6.656,6.6278,6.6372,81525.0
2016-10-03 12:00:00,7.06,7.07,7.05,7.05,55575.0,6.6372,6.6466,6.6278,6.6278,55575.0
2016-10-03 12:30:00,7.05,7.06,7.04,7.06,20965.0,6.6278,6.6372,6.6184,6.6372,20965.0
2016-10-03 13:00:00,7.07,7.07,7.05,7.06,51530.0,6.6466,6.6466,6.6278,6.6372,51530.0
2016-10-03 13:30:00,7.06,7.07,7.05,7.06,80105.0,6.6372,6.6466,6.6278,6.6372,80105.0
2016-10-03 14:00:00,7.06,7.06,7.05,7.06,42400.0,6.6372,6.6372,6.6278,6.6372,42400.0
2016-10-03 14:30:00,7.06,7.06,7.05,7.05,47230.0,6.6372,6.6372,6.6278,6.6278,47230.0
2016-10-03 15:00:00,7.06,7.06,7.04,7.05,66910.0,6.6372,6.6372,6.6184,6.6278,66910.0
2016-10-03 15:30:00,7.05,7.07,7.04,7.05,335640.0,6.6278,6.6466,6.6184,6.6278,335640.0
2016-10-04 09:30:00,7.07,7.1,7.07,7.07,24515.0,6.6466,6.6748,6.6466,6.6466,24515.0
2016-10-04 10:00:00,7.07,7.08,7.03,7.04,61390.0,6.6466,6.656,6.609,6.6184,61390.0
2016-10-04 10:30:00,7.04,7.06,7.04,7.06,75035.0,6.6184,6.6372,6.6184,6.6372,75035.0
2016-10-04 11:00:00,7.06,7.06,7.01,7.01,64050.0,6.6372,6.6372,6.5902,6.5902,64050.0
2016-10-04 11:30:00,7.02,7.04,7.0,7.01,114745.0,6.5996,6.6184,6.5808,6.5902,114745.0
2016-10-04 12:00:00,7.01,7.01,6.99,7.0,44165.0,6.5902,6.5902,6.5714,6.5808,44165.0
2016-10-04 12:30:00,7.0,7.01,6.98,6.99,46490.0,6.5808,6.5902,6.562,6.5714,46490.0
2016-10-04 13:00:00,6.99,6.99,6.96,6.96,65340.0,6.5714,6.5714,6.5432,6.5432,65340.0
2016-10-04 13:30:00,6.97,6.99,6.96,6.99,107455.0,6.5526,6.5714,6.5432,6.5714,107455.0
2016-10-04 14:00:00,6.99,7.0,6.98,6.98,32480.0,6.5714,6.5808,6.562,6.562,32480.0
2016-10-04 14:30:00,6.98,7.0,6.98,6.98,31025.0,6.562,6.5808,6.562,6.562,31025.0
2016-10-04 15:00:00,6.96,6.99,6.96,6.99,77840.0,6.5432,6.5714,6.5432,6.5714,77840.0
2016-10-04 15:30:00,6.99,7.0,6.99,7.0,335765.0,6.5714,6.5808,6.5714,6.5808,335765.0
2016-10-05 09:30:00,7.08,7.12,7.01,7.09,129640.0,6.656,6.6936,6.5902,6.6654,129640.0
2016-10-05 10:00:00,7.09,7.11,7.06,7.1,93560.0,6.6654,6.6842,6.6372,6.6748,93560.0
2016-10-05 10:30:00,7.1,7.11,7.09,7.11,137590.0,6.6748,6.6842,6.6654,6.6842,137590.0
2016-10-05 11:00:00,7.11,7.12,7.11,7.12,80490.0,6.6842,6.6936,6.6842,6.6936,80490.0
2016-10-05 11:30:00,7.13,7.14,7.12,7.14,57165.0,6.703,6.7124,6.6936,6.7124,57165.0
2016-10-05 12:00:00,7.14,7.15,7.14,7.15,40335.0,6.7124,6.7218,6.7124,6.7218,40335.0
2016-10-05 12:30:00,7.15,7.15,7.14,7.15,48750.0,6.7218,6.7218,6.7124,6.7218,48750.0
2016-10-05 13:00:00,7.15,7.16,7.15,7.15,22500.0,6.7218,6.7312,6.7218,6.7218,22500.0
2016-10-05 13:30:00,7.16,7.17,7.15,7.15,50905.0,6.7312,6.7407,6.7218,6.7218,50905.0
2016-10-05 14:00:00,7.15,7.15,7.14,7.14,90365.0,6.7218,6.7218,6.7124,6.7124,90365.0
2016-10-05 14:30:00,7.14,7.14,7.13,7.14,45460.0,6.7124,6.7124,6.703,6.7124,45460.0
2016-10-05 15:00:00,7.14,7.14,7.09,7.09,178315.0,6.7124,6.7124,6.6654,6.6654,178315.0
2016-10-05 15:30:00,7.09,7.11,7.09,7.09,209490.0,6.6654,6.6842,6.6654,6.6654,209490.0
2016-10-06 09:30:00,7.09,7.09,7.04,7.06,44085.0,6.6654,6.6654,6.6184,6.6372,44085.0
2016-10-06 10:00:00,7.06,7.08,7.06,7.08,14150.0,6.6372,6.656,6.6372,6.656,14150.0
2016-10-06 10:30:00,7.08,7.11,7.08,7.11,41000.0,6.656,6.6842,6.656,6.6842,41000.0
2016-10-06 11:00:00,7.11,7.12,7.09,7.11,39215.0,6.6842,6.6936,6.6654,6.6842,39215.0
2016-10-06 11:30:00,7.11,7.14,7.1,7.14,35155.0,6.6842,6.7124,6.6748,6.7124,35155.0
2016-10-06 12:00:00,7.15,7.17,7.14,7.16,184515.0,6.7218,6.7407,6.7124,6.7312,184515.0
2016-10-06 12:30:00,7.17,7.18,7.16,7.18,39275.0,6.7407,6.7501,6.7312,6.7501,39275.0
2016-10-06 13:00:00,7.17,7.18,7.17,7.18,27225.0,6.7407,6.7501,6.7407,6.7501,27225.0
2016-10-06 13:30:00,7.18,7.19,7.18,7.19,45480.0,6.7501,6.7595,6.7501,6.7595,45480.0
2016-10-06 14:00:00,7.19,7.21,7.18,7.2,60465.0,6.7595,6.7783,6.7501,6.7689,60465.0
2016-10-06 14:30:00,7.2,7.23,7.2,7.21,192665.0,6.7689,6.7971,6.7689,6.7783,192665.0
2016-10-06 15:00:00,7.21,7.23,7.21,7.22,121000.0,6.7783,6.7971,6.7783,6.7877,121000.0
2016-10-06 15:30:00,7.22,7.22,7.21,7.22,136620.0,6.7877,6.7877,6.7783,6.7877,136620.0
2016-10-07 09:30:00,7.25,7.3,7.2,7.23,179140.0,6.8159,6.8629,6.7689,6.7971,179140.0
2016-10-07 10:00:00,7.23,7.27,7.23,7.27,81960.0,6.7971,6.8347,6.7971,6.8347,81960.0
2016-10-07 10:30:00,7.26,7.27,7.26,7.27,67425.0,6.8253,6.8347,6.8253,6.8347,67425.0
2016-10-07 11:00:00,7.27,7.28,7.25,7.25,73255.0,6.8347,6.8441,6.8159,6.8159,73255.0
2016-10-07 11:30:00,7.25,7.25,7.2,7.22,54110.0,6.8159,6.8159,6.7689,6.7877,54110.0
2016-10-07 12:00:00,7.22,7.23,7.22,7.23,48230.0,6.7877,6.7971,6.7877,6.7971,48230.0
2016-10-07 12:30:00,7.22,7.24,7.22,7.24,43460.0,6.7877,6.8065,6.7877,6.8065,43460.0
2016-10-07 13:00:00,7.24,7.25,7.23,7.25,63015.0,6.8065,6.8159,6.7971,6.8159,63015.0
2016-10-07 13:30:00,7.25,7.27,7.25,7.26,93030.0,6.8159,6.8347,6.8159,6.8253,93030.0
2016-10-07 14:00:00,7.26,7.28,7.26,7.27,123145.0,6.8253,6.8441,6.8253,6.8347,123145.0
2016-10-07 14:30:00,7.27,7.29,7.27,7.28,81715.0,6.8347,6.8535,6.8347,6.8441,81715.0
2016-10-07 15:00:00,7.28,7.28,7.27,7.28,140470.0,6.8441,6.8441,6.8347,6.8441,140470.0
2016-10-07 15:30:00,7.28,7.28,7.25,7.26,215895.0,6.8441,6.8441,6.8159,6.8253,215895.0
2016-10-10 09:30:00,7.29,7.35,7.27,7.32,58475.0,6.8535,6.9099,6.8347,6.8817,58475.0
2016-10-10 10:00:00,7.34,7.34,7.31,7.31,84420.0,6.9005,6.9005,6.8723,6.8723,84420.0
2016-10-10 10:30:00,7.31,7.32,7.3,7.32,33265.0,6.8723,6.8817,6.8629,6.8817,33265.0
2016-10-10 11:00:00,7.32,7.32,7.3,7.3,87880.0,6.8817,6.8817,6.8629,6.8629,87880.0
2016-10-10 11:30:00,7.31,7.31,7.29,7.31,33705.0,6.8723,6.8723,6.8535,6.8723,33705.0
2016-10-10 12:00:00,7.31,7.32,7.3,7.32,23500.0,6.8723,6.8817,6.8629,6.8817,23500.0
2016-10-10 12:30:00,7.32,7.32,7.31,7.32,19500.0,6.8817,6.8817,6.8723,6.8817,19500.0
2016-10-10 13:00:00,7.32,7.32,7.31,7.31,31360.0,6.8817,6.8817,6.8723,6.8723,31360.0
2016-10-10 13:30:00,7.31,7.31,7.3,7.31,42330.0,6.8723,6.8723,6.8629,6.8723,42330.0
2016-10-10 14:00:00,7.31,7.32,7.31,7.32,35125.0,6.8723,6.8817,6.8723,6.8817,35125.0
2016-10-10 14:30:00,7.32,7.32,7.31,7.32,48450.0,6.8817,6.8817,6.8723,6.8817,48450.0
2016-10-10 15:00:00,7.31,7.33,7.31,7.32,60665.0,6.8723,6.8911,6.8723,6.8817,60665.0
2016-10-10 15:30:00,7.32,7.32,7.31,7.31,167005.0,6.8817,6.8817,6.8723,6.8723,167005.0
2016-10-11 09:30:00,7.32,7.33,7.25,7.29,657460.0,6.8817,6.8911,6.8159,6.8535,657460.0
2016-10-11 10:00:00,7.3,7.31,7.29,7.31,61585.0,6.8629,6.8723,6.8535,6.8723,61585.0
2016-10-11 10:30:00,7.31,7.32,7.3,7.32,48125.0,6.8723,6.8817,6.8629,6.8817,48125.0
2016-10-11 11:00:00,7.31,7.31,7.27,7.27,226155.0,6.8723,6.8723,6.8347,6.8347,226155.0
2016-10-11 11:30:00,7.27,7.28,7.24,7.25,427335.0,6.8347,6.8441,6.8065,6.8159,427335.0
2016-10-11 12:00:00,7.24,7.24,7.21,7.22,31450.0,6.8065,6.8065,6.7783,6.7877,31450.0
2016-10-11 12:30:00,7.22,7.32,7.21,7.29,416180.0,6.7877,6.8817,6.7783,6.8535,416180.0
2016-10-11 13:00:00,7.29,7.29,7.25,7.27,88520.0,6.8535,6.8535,6.8159,6.8347,88520.0
2016-10-11 13:30:00,7.27,7.27,7.25,7.26,79095.0,6.8347,6.8347,6.8159,6.8253,79095.0
2016-10-11 14:00:00,7.26,7.27,7.25,7.27,143000.0,6.8253,6.8347,6.8159,6.8347,143000.0
2016-10-11 14:30:00,7.27,7.3,7.27,7.3,131285.0,6.8347,6.8629,6.8347,6.8629,131285.0
2016-10-11 15:00:00,7.3,7.33,7.29,7.3,484560.0,6.8629,6.8911,6.8535,6.8629,484560.0
2016-10-11 15:30:00,7.3,7.3,7.25,7.28,566560.0,6.8629,6.8629,6.8159,6.8441,566560.0
2016-10-12 09:30:00,7.3,7.31,7.26,7.3,39775.0,6.8629,6.8723,6.8253,6.8629,39775.0
2016-10-12 10:00:00,7.3,7.33,7.3,7.33,26530.0,6.8629,6.8911,6.8629,6.8911,26530.0
2016-10-12 10:30:00,7.33,7.33,7.3,7.31,111785.0,6.8911,6.8911,6.8629,6.8723,111785.0
2016-10-12 11:00:00,7.32,7.33,7.3,7.3,78750.0,6.8817,6.8911,6.8629,6.8629,78750.0
2016-10-12 11:30:00,7.3,7.31,7.28,7.28,32725.0,6.8629,6.8723,6.8441,6.8441,32725.0
2016-10-12 12:00:00,7.28,7.3,7.28,7.3,17500.0,6.8441,6.8629,6.8441,6.8629,17500.0
2016-10-12 12:30:00,7.3,7.31,7.3,7.31,11500.0,6.8629,6.8723,6.8629,6.8723,11500.0
2016-10-12 13:00:00,7.31,7.32,7.3,7.32,20545.0,6.8723,6.8817,6.8629,6.8817,20545.0
2016-10-12 13:30:00,7.32,7.32,7.3,7.32,20025.0,6.8817,6.8817,6.8629,6.8817,20025.0
2016-10-12 14:00:00,7.32,7.33,7.31,7.32,25035.0,6.8817,6.8911,6.8723,6.8817,25035.0
2016-10-12 14:30:00,7.31,7.32,7.31,7.31,36290.0,6.8723,6.8817,6.8723,6.8723,36290.0
2016-10-12 15:00:00,7.31,7.33,7.31,7.32,447250.0,6.8723,6.8911,6.8723,6.8817,447250.0
2016-10-12 15:30:00,7.32,7.32,7.31,7.31,190540.0,6.8817,6.8817,6.8723,6.8723,190540.0
2016-10-13 09:30:00,7.31,7.32,7.22,7.24,73225.0,6.8723,6.8817,6.7877,6.8065,73225.0
2016-10-13 10:00:00,7.24,7.26,7.23,7.24,291260.0,6.8065,6.8253,6.7971,6.8065,291260.0
2016-10-13 10:30:00,7.25,7.27,7.23,7.26,170455.0,6.8159,6.8347,6.7971,6.8253,170455.0
2016-10-13 11:00:00,7.25,7.27,7.24,7.26,40040.0,6.8159,6.8347,6.8065,6.8253,40040.0
2016-10-13 11:30:00,7.26,7.26,7.24,7.26,39035.0,6.8253,6.8253,6.8065,6.8253,39035.0
2016-10-13 12:00:00,7.26,7.27,7.25,7.26,48000.0,6.8253,6.8347,6.8159,6.8253,48000.0
2016-10-13 12:30:00,7.26,7.28,7.26,7.28,29140.0,6.8253,6.8441,6.8253,6.8441,29140.0
2016-10-13 13:00:00,7.27,7.28,7.26,7.27,44500.0,6.8347,6.8441,6.8253,6.8347,44500.0
2016-10-13 13:30:00,7.27,7.27,7.25,7.27,40860.0,6.8347,6.8347,6.8159,6.8347,40860.0
2016-10-13 14:00:00,7.27,7.28,7.26,7.26,42530.0,6.8347,6.8441,6.8253,6.8253,42530.0
2016-10-13 14:30:00,7.27,7.29,7.27,7.28,53085.0,6.8347,6.8535,6.8347,6.8441,53085.0
2016-10-13 15:00:00,7.28,7.29,7.26,7.26,103580.0,6.8441,6.8535,6.8253,6.8253,103580.0
2016-10-13 15:30:00,7.27,7.27,7.24,7.26,216385.0,6.8347,6.8347,6.8065,6.8253,216385.0
2016-10-14 09:30:00,7.26,7.3,7.24,7.3,78045.0,6.8253,6.8629,6.8065,6.8629,78045.0
2016-10-14 10:00:00,7.29,7.34,7.29,7.33,62500.0,6.8535,6.9005,6.8535,6.8911,62500.0
2016-10-14 10:30:00,7.34,7.36,7.33,7.34,80670.0,6.9005,6.9193,6.8911,6.9005,80670.0
2016-10-14 11:00:00,7.34,7.34,7.32,7.33,45000.0,6.9005,6.9005,6.8817,6.8911,45000.0
2016-10-14 11:30:00,7.32,7.33,7.31,7.33,67100.0,6.8817,6.8911,6.8723,6.8911,67100.0
2016-10-14 12:00:00,7.33,7.35,7.33,7.34,51000.0,6.8911,6.9099,6.8911,6.9005,51000.0
2016-10-14 12:30:00,7.34,7.35,7.34,7.34,65095.0,6.9005,6.9099,6.9005,6.9005,65095.0
2016-10-14 13:00:00,7.34,7.37,7.33,7.34,425550.0,6.9005,6.9287,6.8911,6.9005,425550.0
2016-10-14 13:30:00,7.34,7.36,7.33,7.35,114905.0,6.9005,6.9193,6.8911,6.9099,114905.0
2016-10-14 14:00:00,7.35,7.37,7.35,7.36,74425.0,6.9099,6.9287,6.9099,6.9193,74425.0
2016-10-14 14:30:00,7.37,7.37,7.34,7.35,118895.0,6.9287,6.9287,6.9005,6.9099,118895.0
2016-10-14 15:00:00,7.35,7.37,7.34,7.34,365335.0,6.9099,6.9287,6.9005,6.9005,365335.0
2016-10-14 15:30:00,7.34,7.36,7.33,7.34,330555.0,6.9005,6.9193,6.8911,6.9005,330555.0
2016-10-17 09:30:00,7.32,7.38,7.32,7.35,53415.0,6.8817,6.9381,6.8817,6.9099,53415.0
2016-10-17 10:00:00,7.36,7.4,7.35,7.4,38915.0,6.9193,6.9569,6.9099,6.9569,38915.0
2016-10-17 10:30:00,7.4,7.4,7.35,7.36,74490.0,6.9569,6.9569,6.9099,6.9193,74490.0
2016-10-17 11:00:00,7.36,7.39,7.36,7.39,17000.0,6.9193,6.9475,6.9193,6.9475,17000.0
2016-10-17 11:30:00,7.39,7.4,7.38,7.39,31980.0,6.9475,6.9569,6.9381,6.9475,31980.0
2016-10-17 12:00:00,7.39,7.41,7.38,7.39,37990.0,6.9475,6.9663,6.9381,6.9475,37990.0
2016-10-17 12:30:00,7.39,7.39,7.37,7.39,14150.0,6.9475,6.9475,6.9287,6.9475,14150.0
2016-10-17 13:00:00,7.39,7.4,7.37,7.39,37060.0,6.9475,6.9569,6.9287,6.9475,37060.0
2016-10-17 13:30:00,7.4,7.4,7.36,7.37,50025.0,6.9569,6.9569,6.9193,6.9287,50025.0
2016-10-17 14:00:00,7.37,7.38,7.36,7.38,43315.0,6.9287,6.9381,6.9193,6.9381,43315.0
2016-10-17 14:30:00,7.38,7.39,7.37,7.39,50170.0,6.9381,6.9475,6.9287,6.9475,50170.0
2016-10-17 15:00:00,7.39,7.4,7.38,7.39,75520.0,6.9475,6.9569,6.9381,6.9475,75520.0
2016-10-17 15:30:00,7.4,7.41,7.38,7.38,335360.0,6.9569,6.9663,6.9381,6.9381,335360.0
2016-10-18 09:30:00,7.48,7.49,7.37,7.48,132750.0,7.0321,7.0415,6.9287,7.0321,132750.0
2016-10-18 10:00:00,7.47,7.47,7.43,7.43,194335.0,7.0227,7.0227,6.9851,6.9851,194335.0
2016-10-18 10:30:00,7.44,7.47,7.41,7.44,280755.0,6.9945,7.0227,6.9663,6.9945,280755.0
2016-10-18 11:00:00,7.44,7.51,7.43,7.5,163745.0,6.9945,7.0603,6.9851,7.0509,163745.0
2016-10-18 11:30:00,7.5,7.58,7.5,7.58,297750.0,7.0509,7.1261,7.0509,7.1261,297750.0
2016-10-18 12:00:00,7.57,7.58,7.54,7.55,85410.0,7.1167,7.1261,7.0885,7.0979,85410.0
2016-10-18 12:30:00,7.56,7.57,7.54,7.55,57985.0,7.1073,7.1167,7.0885,7.0979,57985.0
2016-10-18 13:00:00,7.55,7.56,7.54,7.55,41000.0,7.0979,7.1073,7.0885,7.0979,41000.0
2016-10-18 13:30:00,7.55,7.56,7.54,7.55,72265.0,7.0979,7.1073,7.0885,7.0979,72265.0
2016-10-18 14:00:00,7.56,7.58,7.55,7.55,115860.0,7.1073,7.1261,7.0979,7.0979,115860.0
2016-10-18 14:30:00,7.55,7.56,7.53,7.53,160475.0,7.0979,7.1073,7.0791,7.0791,160475.0
2016-10-18 15:00:00,7.54,7.56,7.53,7.56,186720.0,7.0885,7.1073,7.0791,7.1073,186720.0
2016-10-18 15:30:00,7.55,7.56,7.47,7.47,559070.0,7.0979,7.1073,7.0227,7.0227,559070.0
2016-10-19 09:30:00,7.49,7.49,7.29,7.47,63615.0,7.0415,7.0415,6.8535,7.0227,63615.0
2016-10-19 10:00:00,7.46,7.48,7.45,7.47,72850.0,7.0133,7.0321,7.0039,7.0227,72850.0
2016-10-19 10:30:00,7.47,7.51,7.47,7.51,54500.0,7.0227,7.0603,7.0227,7.0603,54500.0
2016-10-19 11:00:00,7.51,7.51,7.49,7.51,37440.0,7.0603,7.0603,7.0415,7.0603,37440.0
2016-10-19 11:30:00,7.51,7.56,7.51,7.53,85635.0,7.0603,7.1073,7.0603,7.0791,85635.0
2016-10-19 12:00:00,7.52,7.55,7.51,7.54,83765.0,7.0697,7.0979,7.0603,7.0885,83765.0
2016-10-19 12:30:00,7.53,7.55,7.52,7.55,99045.0,7.0791,7.0979,7.0697,7.0979,99045.0
2016-10-19 13:00:00,7.55,7.56,7.54,7.55,83225.0,7.0979,7.1073,7.0885,7.0979,83225.0
2016-10-19 13:30:00,7.55,7.58,7.55,7.58,87985.0,7.0979,7.1261,7.0979,7.1261,87985.0
2016-10-19 14:00:00,7.58,7.6,7.57,7.58,105000.0,7.1261,7.1449,7.1167,7.1261,105000.0
2016-10-19 14:30:00,7.58,7.58,7.55,7.56,53340.0,7.1261,7.1261,7.0979,7.1073,53340.0
2016-10-19 15:00:00,7.56,7.56,7.54,7.55,55700.0,7.1073,7.1073,7.0885,7.0979,55700.0
2016-10-19 15:30:00,7.56,7.57,7.54,7.56,356140.0,7.1073,7.1167,7.0885,7.1073,356140.0
2016-10-20 09:30:00,7.56,7.59,7.54,7.59,68880.0,7.1073,7.1355,7.0885,7.1355,68880.0
2016-10-20 10:00:00,7.57,7.63,7.57,7.6,188330.0,7.1167,7.1731,7.1167,7.1449,188330.0
2016-10-20 10:30:00,7.61,7.61,7.55,7.55,223075.0,7.1543,7.1543,7.0979,7.0979,223075.0
2016-10-20 11:00:00,7.55,7.6,7.55,7.59,57855.0,7.0979,7.1449,7.0979,7.1355,57855.0
2016-10-20 11:30:00,7.58,7.59,7.57,7.59,189010.0,7.1261,7.1355,7.1167,7.1355,189010.0
2016-10-20 12:00:00,7.6,7.63,7.6,7.6,38385.0,7.1449,7.1731,7.1449,7.1449,38385.0
2016-10-20 12:30:00,7.6,7.66,7.6,7.64,107500.0,7.1449,7.2013,7.1449,7.1825,107500.0
2016-10-20 13:00:00,7.64,7.68,7.62,7.63,82760.0,7.1825,7.2201,7.1637,7.1731,82760.0
2016-10-20 13:30:00,7.64,7.65,7.6,7.62,70310.0,7.1825,7.1919,7.1449,7.1637,70310.0
2016-10-20 14:00:00,7.63,7.64,7.61,7.64,101645.0,7.1731,7.1825,7.1543,7.1825,101645.0
2016-10-20 14:30:00,7.64,7.65,7.62,7.65,85380.0,7.1825,7.1919,7.1637,7.1919,85380.0
2016-10-20 15:00:00,7.64,7.67,7.64,7.67,163910.0,7.1825,7.2107,7.1825,7.2107,163910.0
2016-10-20 15:30:00,7.66,7.68,7.65,7.68,418520.0,7.2013,7.2201,7.1919,7.2201,418520.0
2016-10-21 09:30:00,7.6,7.6,7.53,7.59,310705.0,7.1449,7.1449,7.0791,7.1355,310705.0
2016-10-21 10:00:00,7.59,7.64,7.58,7.62,164570.0,7.1355,7.1825,7.1261,7.1637,164570.0
2016-10-21 10:30:00,7.62,7.64,7.62,7.62,113550.0,7.1637,7.1825,7.1637,7.1637,113550.0
2016-10-21 11:00:00,7.62,7.63,7.6,7.6,161365.0,7.1637,7.1731,7.1449,7.1449,161365.0
2016-10-21 11:30:00,7.6,7.64,7.59,7.63,169185.0,7.1449,7.1825,7.1355,7.1731,169185.0
2016-10-21 12:00:00,7.62,7.62,7.6,7.62,28745.0,7.1637,7.1637,7.1449,7.1637,28745.0
2016-10-21 12:30:00,7.62,7.64,7.62,7.62,64335.0,7.1637,7.1825,7.1637,7.1637,64335.0
2016-10-21 13:00:00,7.62,7.64,7.62,7.64,15645.0,7.1637,7.1825,7.1637,7.1825,15645.0
2016-10-21 13:30:00,7.63,7.66,7.62,7.65,53160.0,7.1731,7.2013,7.1637,7.1919,53160.0
2016-10-21 14:00:00,7.65,7.66,7.64,7.65,23700.0,7.1919,7.2013,7.1825,7.1919,23700.0
2016-10-21 14:30:00,7.66,7.68,7.65,7.67,128080.0,7.2013,7.2201,7.1919,7.2107,128080.0
2016-10-21 15:00:00,7.67,7.68,7.65,7.67,74315.0,7.2107,7.2201,7.1919,7.2107,74315.0
2016-10-21 15:30:00,7.67,7.7,7.66,7.68,428465.0,7.2107,7.2389,7.2013,7.2201,428465.0
2016-10-24 09:30:00,7.72,7.83,7.7,7.81,75570.0,7.2577,7.3611,7.2389,7.3423,75570.0
2016-10-24 10:00:00,7.83,7.84,7.81,7.81,146000.0,7.3611,7.3705,7.3423,7.3423,146000.0
2016-10-24 10:30:00,7.82,7.83,7.79,7.79,56000.0,7.3517,7.3611,7.3235,7.3235,56000.0
2016-10-24 11:00:00,7.8,7.8,7.71,7.72,168555.0,7.3329,7.3329,7.2483,7.2577,168555.0
2016-10-24 11:30:00,7.72,7.76,7.71,7.75,37000.0,7.2577,7.2953,7.2483,7.2859,37000.0
2016-10-24 12:00:00,7.76,7.76,7.7,7.71,53500.0,7.2953,7.2953,7.2389,7.2483,53500.0
2016-10-24 12:30:00,7.7,7.72,7.7,7.72,26000.0,7.2389,7.2577,7.2389,7.2577,26000.0
2016-10-24 13:00:00,7.72,7.73,7.71,7.72,24000.0,7.2577,7.2671,7.2483,7.2577,24000.0
2016-10-24 13:30:00,7.73,7.74,7.72,7.72,20500.0,7.2671,7.2765,7.2577,7.2577,20500.0
2016-10-24 14:00:00,7.72,7.75,7.72,7.75,104130.0,7.2577,7.2859,7.2577,7.2859,104130.0
2016-10-24 14:30:00,7.76,7.76,7.74,7.75,26595.0,7.2953,7.2953,7.2765,7.2859,26595.0
2016-10-24 15:00:00,7.75,7.78,7.73,7.77,197500.0,7.2859,7.3141,7.2671,7.3047,197500.0
2016-10-24 15:30:00,7.77,7.81,7.77,7.8,387500.0,7.3047,7.3423,7.3047,7.3329,387500.0
2016-10-25 09:30:00,7.78,7.82,7.77,7.78,67060.0,7.3141,7.3517,7.3047,7.3141,67060.0
2016-10-25 10:00:00,7.78,7.78,7.76,7.78,68500.0,7.3141,7.3141,7.2953,7.3141,68500.0
2016-10-25 10:30:00,7.78,7.78,7.74,7.74,56500.0,7.3141,7.3141,7.2765,7.2765,56500.0
2016-10-25 11:00:00,7.73,7.73,7.69,7.72,111500.0,7.2671,7.2671,7.2295,7.2577,111500.0
2016-10-25 11:30:00,7.72,7.74,7.72,7.74,22000.0,7.2577,7.2765,7.2577,7.2765,22000.0
2016-10-25 12:00:00,7.74,7.74,7.71,7.74,44500.0,7.2765,7.2765,7.2483,7.2765,44500.0
2016-10-25 12:30:00,7.74,7.75,7.73,7.74,44500.0,7.2765,7.2859,7.2671,7.2765,44500.0
2016-10-25 13:00:00,7.74,7.75,7.72,7.74,35000.0,7.2765,7.2859,7.2577,7.2765,35000.0
2016-10-25 13:30:00,7.74,7.76,7.73,7.74,23000.0,7.2765,7.2953,7.2671,7.2765,23000.0
2016-10-25 14:00:00,7.74,7.76,7.74,7.74,21500.0,7.2765,7.2953,7.2765,7.2765,21500.0
2016-10-25 14:30:00,7.74,7.75,7.73,7.74,32000.0,7.2765,7.2859,7.2671,7.2765,32000.0
2016-10-25 15:00:00,7.74,7.75,7.74,7.75,36000.0,7.2765,7.2859,7.2765,7.2859,36000.0
2016-10-25 15:30:00,7.74,7.75,7.72,7.72,249960.0,7.2765,7.2859,7.2577,7.2577,249960.0
2016-10-26 09:30:00,7.69,7.76,7.69,7.75,27165.0,7.2295,7.2953,7.2295,7.2859,27165.0
2016-10-26 10:00:00,7.75,7.75,7.73,7.73,12660.0,7.2859,7.2859,7.2671,7.2671,12660.0
2016-10-26 10:30:00,7.75,7.82,7.74,7.82,52005.0,7.2859,7.3517,7.2765,7.3517,52005.0
2016-10-26 11:00:00,7.82,7.85,7.79,7.8,48775.0,7.3517,7.3799,7.3235,7.3329,48775.0
2016-10-26 11:30:00,7.81,7.81,7.78,7.8,22950.0,7.3423,7.3423,7.3141,7.3329,22950.0
2016-10-26 12:00:00,7.8,7.81,7.78,7.79,10500.0,7.3329,7.3423,7.3141,7.3235,10500.0
2016-10-26 12:30:00,7.79,7.8,7.77,7.79,28710.0,7.3235,7.3329,7.3047,7.3235,28710.0
2016-10-26 13:00:00,7.78,7.79,7.77,7.78,21500.0,7.3141,7.3235,7.3047,7.3141,21500.0
2016-10-26 13:30:00,7.78,7.78,7.73,7.74,58535.0,7.3141,7.3141,7.2671,7.2765,58535.0
2016-10-26 14:00:00,7.74,7.74,7.71,7.72,52230.0,7.2765,7.2765,7.2483,7.2577,52230.0
2016-10-26 14:30:00,7.73,7.75,7.71,7.74,62380.0,7.2671,7.2859,7.2483,7.2765,62380.0
2016-10-26 15:00:00,7.74,7.74,7.73,7.73,27145.0,7.2765,7.2765,7.2671,7.2671,27145.0
2016-10-26 15:30:00,7.73,7.74,7.71,7.72,172130.0,7.2671,7.2765,7.2483,7.2577,172130.0
2016-10-27 09:30:00,7.76,7.76,7.71,7.71,18720.0,7.2953,7.2953,7.2483,7.2483,18720.0
2016-10-27 10:00:00,7.72,7.73,7.69,7.7,55000.0,7.2577,7.2671,7.2295,7.2389,55000.0
2016-10-27 10:30:00,7.7,7.71,7.68,7.69,23495.0,7.2389,7.2483,7.2201,7.2295,23495.0
2016-10-27 11:00:00,7.68,7.7,7.67,7.69,19540.0,7.2201,7.2389,7.2107,7.2295,19540.0
2016-10-27 11:30:00,7.68,7.7,7.66,7.69,52685.0,7.2201,7.2389,7.2013,7.2295,52685.0
2016-10-27 12:00:00,7.68,7.69,7.66,7.66,20500.0,7.2201,7.2295,7.2013,7.2013,20500.0
2016-10-27 12:30:00,7.67,7.67,7.63,7.64,266200.0,7.2107,7.2107,7.1731,7.1825,266200.0
2016-10-27 13:00:00,7.63,7.67,7.63,7.65,86360.0,7.1731,7.2107,7.1731,7.1919,86360.0
2016-10-27 13:30:00,7.66,7.68,7.66,7.68,40215.0,7.2013,7.2201,7.2013,7.2201,40215.0
2016-10-27 14:00:00,7.68,7.68,7.66,7.68,85745.0,7.2201,7.2201,7.2013,7.2201,85745.0
2016-10-27 14:30:00,7.68,7.68,7.66,7.67,59355.0,7.2201,7.2201,7.2013,7.2107,59355.0
2016-10-27 15:00:00,7.67,7.68,7.65,7.66,158265.0,7.2107,7.2201,7.1919,7.2013,158265.0
2016-10-27 15:30:00,7.65,7.66,7.62,7.66,442460.0,7.1919,7.2013,7.1637,7.2013,442460.0
2016-10-28 09:30:00,7.65,7.75,7.65,7.7,78015.0,7.1919,7.2859,7.1919,7.2389,78015.0
2016-10-28 10:00:00,7.7,7.76,7.7,7.75,51525.0,7.2389,7.2953,7.2389,7.2859,51525.0
2016-10-28 10:30:00,7.75,7.76,7.74,7.75,42260.0,7.2859,7.2953,7.2765,7.2859,42260.0
2016-10-28 11:00:00,7.75,7.76,7.7,7.72,115835.0,7.2859,7.2953,7.2389,7.2577,115835.0
2016-10-28 11:30:00,7.72,7.72,7.7,7.71,47295.0,7.2577,7.2577,7.2389,7.2483,47295.0
2016-10-28 12:00:00,7.7,7.74,7.7,7.74,57970.0,7.2389,7.2765,7.2389,7.2765,57970.0
2016-10-28 12:30:00,7.74,7.74,7.71,7.72,31750.0,7.2765,7.2765,7.2483,7.2577,31750.0
2016-10-28 13:00:00,7.72,7.72,7.69,7.7,50055.0,7.2577,7.2577,7.2295,7.2389,50055.0
2016-10-28 13:30:00,7.7,7.7,7.67,7.68,43135.0,7.2389,7.2389,7.2107,7.2201,43135.0
2016-10-28 14:00:00,7.68,7.69,7.67,7.68,54800.0,7.2201,7.2295,7.2107,7.2201,54800.0
2016-10-28 14:30:00,7.68,7.7,7.67,7.69,53250.0,7.2201,7.2389,7.2107,7.2295,53250.0
2016-10-28 15:00:00,7.7,7.7,7.67,7.67,120560.0,7.2389,7.2389,7.2107,7.2107,120560.0
2016-10-28 15:30:00,7.67,7.68,7.65,7.67,601655.0,7.2107,7.2201,7.1919,7.2107,601655.0
2016-10-31 09:30:00,7.7,7.7,7.67,7.68,60580.0,7.2389,7.2389,7.2107,7.2201,60580.0
2016-10-31 10:00:00,7.68,7.72,7.67,7.72,64975.0,7.2201,7.2577,7.2107,7.2577,64975.0
2016-10-31 10:30:00,7.72,7.73,7.67,7.67,61420.0,7.2577,7.2671,7.2107,7.2107,61420.0
2016-10-31 11:00:00,7.67,7.7,7.67,7.7,65680.0,7.2107,7.2389,7.2107,7.2389,65680.0
2016-10-31 11:30:00,7.7,7.7,7.69,7.7,22175.0,7.2389,7.2389,7.2295,7.2389,22175.0
2016-10-31 12:00:00,7.7,7.7,7.66,7.67,238270.0,7.2389,7.2389,7.2013,7.2107,238270.0
2016-10-31 12:30:00,7.68,7.69,7.67,7.69,244900.0,7.2201,7.2295,7.2107,7.2295,244900.0
2016-10-31 13:00:00,7.69,7.71,7.69,7.69,55005.0,7.2295,7.2483,7.2295,7.2295,55005.0
2016-10-31 13:30:00,7.69,7.71,7.68,7.69,56980.0,7.2295,7.2483,7.2201,7.2295,56980.0
2016-10-31 14:00:00,7.7,7.7,7.68,7.69,32195.0,7.2389,7.2389,7.2201,7.2295,32195.0
2016-10-31 14:30:00,7.69,7.7,7.68,7.69,56585.0,7.2295,7.2389,7.2201,7.2295,56585.0
2016-10-31 15:00:00,7.69,7.71,7.68,7.7,57475.0,7.2295,7.2483,7.2201,7.2389,57475.0
2016-10-31 15:30:00,7.71,7.71,7.68,7.69,464460.0,7.2483,7.2483,7.2201,7.2295,464460.0
2016-11-01 09:30:00,7.69,7.71,7.67,7.67,128645.0,7.2295,7.2483,7.2107,7.2107,128645.0
2016-11-01 10:00:00,7.67,7.7,7.66,7.66,133550.0,7.2107,7.2389,7.2013,7.2013,133550.0
2016-11-01 10:30:00,7.66,7.68,7.66,7.67,56725.0,7.2013,7.2201,7.2013,7.2107,56725.0
2016-11-01 11:00:00,7.68,7.68,7.66,7.67,156800.0,7.2201,7.2201,7.2013,7.2107,156800.0
2016-11-01 11:30:00,7.67,7.69,7.66,7.66,161000.0,7.2107,7.2295,7.2013,7.2013,161000.0
2016-11-01 12:00:00,7.65,7.65,7.6,7.61,57470.0,7.1919,7.1919,7.1449,7.1543,57470.0
2016-11-01 12:30:00,7.61,7.62,7.58,7.61,52785.0,7.1543,7.1637,7.1261,7.1543,52785.0
2016-11-01 13:00:00,7.61,7.64,7.59,7.6,93180.0,7.1543,7.1825,7.1355,7.1449,93180.0
2016-11-01 13:30:00,7.6,7.61,7.55,7.55,52250.0,7.1449,7.1543,7.0979,7.0979,52250.0
2016-11-01 14:00:00,7.55,7.57,7.53,7.56,72695.0,7.0979,7.1167,7.0791,7.1073,72695.0
2016-11-01 14:30:00,7.56,7.58,7.54,7.57,172865.0,7.1073,7.1261,7.0885,7.1167,172865.0
2016-11-01 15:00:00,7.56,7.59,7.55,7.59,72380.0,7.1073,7.1355,7.0979,7.1355,72380.0
2016-11-01 15:30:00,7.59,7.6,7.58,7.59,274925.0,7.1355,7.1449,7.1261,7.1355,274925.0
2016-11-02 09:30:00,7.56,7.63,7.56,7.61,36065.0,7.1073,7.1731,7.1073,7.1543,36065.0
2016-11-02 10:00:00,7.6,7.66,7.6,7.64,88545.0,7.1449,7.2013,7.1449,7.1825,88545.0
2016-11-02 10:30:00,7.64,7.66,7.61,7.64,106000.0,7.1825,7.2013,7.1543,7.1825,106000.0
2016-11-02 11:00:00,7.64,7.65,7.62,7.63,141060.0,7.1825,7.1919,7.1637,7.1731,141060.0
2016-11-02 11:30:00,7.63,7.63,7.6,7.61,134300.0,7.1731,7.1731,7.1449,7.1543,134300.0
2016-11-02 12:00:00,7.61,7.61,7.58,7.58,104420.0,7.1543,7.1543,7.1261,7.1261,104420.0
2016-11-02 12:30:00,7.59,7.61,7.57,7.61,70530.0,7.1355,7.1543,7.1167,7.1543,70530.0
2016-11-02 13:00:00,7.6,7.61,7.57,7.6,75950.0,7.1449,7.1543,7.1167,7.1449,75950.0
2016-11-02 13:30:00,7.6,7.61,7.59,7.6,92150.0,7.1449,7.1543,7.1355,7.1449,92150.0
2016-11-02 14:00:00,7.59,7.61,7.56,7.59,101350.0,7.1355,7.1543,7.1073,7.1355,101350.0
2016-11-02 14:30:00,7.59,7.6,7.58,7.59,109800.0,7.1355,7.1449,7.1261,7.1355,109800.0
2016-11-02 15:00:00,7.59,7.6,7.57,7.59,92950.0,7.1355,7.1449,7.1167,7.1355,92950.0
2016-11-02 15:30:00,7.58,7.59,7.54,7.55,406490.0,7.1261,7.1355,7.0885,7.0979,406490.0
2016-11-03 09:30:00,7.57,7.57,7.51,7.55,103575.0,7.1167,7.1167,7.0603,7.0979,103575.0
2016-11-03 10:00:00,7.55,7.6,7.54,7.59,71755.0,7.0979,7.1449,7.0885,7.1355,71755.0
2016-11-03 10:30:00,7.6,7.6,7.58,7.58,46000.0,7.1449,7.1449,7.1261,7.1261,46000.0
2016-11-03 11:00:00,7.58,7.62,7.57,7.6,62625.0,7.1261,7.1637,7.1167,7.1449,62625.0
2016-11-03 11:30:00,7.6,7.6,7.58,7.59,44395.0,7.1449,7.1449,7.1261,7.1355,44395.0
2016-11-03 12:00:00,7.59,7.6,7.57,7.59,68000.0,7.1355,7.1449,7.1167,7.1355,68000.0
2016-11-03 12:30:00,7.58,7.6,7.58,7.6,26650.0,7.1261,7.1449,7.1261,7.1449,26650.0
2016-11-03 13:00:00,7.6,7.6,7.57,7.57,94910.0,7.1449,7.1449,7.1167,7.1167,94910.0
2016-11-03 13:30:00,7.58,7.59,7.56,7.58,57625.0,7.1261,7.1355,7.1073,7.1261,57625.0
2016-11-03 14:00:00,7.58,7.59,7.57,7.57,78640.0,7.1261,7.1355,7.1167,7.1167,78640.0
2016-11-03 14:30:00,7.58,7.6,7.58,7.59,111565.0,7.1261,7.1449,7.1261,7.1355,111565.0
2016-11-03 15:00:00,7.58,7.6,7.58,7.59,92015.0,7.1261,7.1449,7.1261,7.1355,92015.0
2016-11-03 15:30:00,7.59,7.59,7.56,7.56,340790.0,7.1355,7.1355,7.1073,7.1073,340790.0
2016-11-04 09:30:00,7.55,7.58,7.54,7.56,31430.0,7.0979,7.1261,7.0885,7.1073,31430.0
2016-11-04 10:00:00,7.57,7.59,7.55,7.57,50180.0,7.1167,7.1355,7.0979,7.1167,50180.0
2016-11-04 10:30:00,7.57,7.59,7.55,7.59,86805.0,7.1167,7.1355,7.0979,7.1355,86805.0
2016-11-04 11:00:00,7.59,7.61,7.59,7.6,113990.0,7.1355,7.1543,7.1355,7.1449,113990.0
2016-11-04 11:30:00,7.6,7.6,7.59,7.6,146195.0,7.1449,7.1449,7.1355,7.1449,146195.0
2016-11-04 12:00:00,7.6,7.6,7.59,7.6,53595.0,7.1449,7.1449,7.1355,7.1449,53595.0
2016-11-04 12:30:00,7.6,7.63,7.59,7.62,278180.0,7.1449,7.1731,7.1355,7.1637,278180.0
2016-11-04 13:00:00,7.62,7.62,7.6,7.6,137135.0,7.1637,7.1637,7.1449,7.1449,137135.0
2016-11-04 13:30:00,7.6,7.61,7.6,7.61,79000.0,7.1449,7.1543,7.1449,7.1543,79000.0
2016-11-04 14:00:00,7.61,7.61,7.59,7.6,180225.0,7.1543,7.1543,7.1355,7.1449,180225.0
2016-11-04 14:30:00,7.6,7.61,7.59,7.59,138020.0,7.1449,7.1543,7.1355,7.1355,138020.0
2016-11-04 15:00:00,7.58,7.59,7.58,7.59,152500.0,7.1261,7.1355,7.1261,7.1355,152500.0
2016-11-04 15:30:00,7.59,7.59,7.55,7.55,292410.0,7.1355,7.1355,7.0979,7.0979,292410.0
2016-11-07 09:30:00,7.66,7.71,7.56,7.64,143065.0,7.2013,7.2483,7.1073,7.1825,143065.0
2016-11-07 10:00:00,7.65,7.7,7.64,7.66,375590.0,7.1919,7.2389,7.1825,7.2013,375590.0
2016-11-07 10:30:00,7.65,7.66,7.63,7.64,86450.0,7.1919,7.2013,7.1731,7.1825,86450.0
2016-11-07 11:00:00,7.64,7.65,7.63,7.64,41235.0,7.1825,7.1919,7.1731,7.1825,41235.0
2016-11-07 11:30:00,7.64,7.65,7.63,7.64,56295.0,7.1825,7.1919,7.1731,7.1825,56295.0
2016-11-07 12:00:00,7.64,7.67,7.64,7.67,107915.0,7.1825,7.2107,7.1825,7.2107,107915.0
2016-11-07 12:30:00,7.67,7.67,7.64,7.65,42140.0,7.2107,7.2107,7.1825,7.1919,42140.0
2016-11-07 13:00:00,7.65,7.66,7.64,7.65,36500.0,7.1919,7.2013,7.1825,7.1919,36500.0
2016-11-07 13:30:00,7.64,7.65,7.63,7.63,94965.0,7.1825,7.1919,7.1731,7.1731,94965.0
2016-11-07 14:00:00,7.63,7.65,7.62,7.63,77450.0,7.1731,7.1919,7.1637,7.1731,77450.0
2016-11-07 14:30:00,7.64,7.64,7.62,7.63,40245.0,7.1825,7.1825,7.1637,7.1731,40245.0
2016-11-07 15:00:00,7.63,7.63,7.61,7.62,138445.0,7.1731,7.1731,7.1543,7.1637,138445.0
2016-11-07 15:30:00,7.62,7.65,7.59,7.62,503155.0,7.1637,7.1919,7.1355,7.1637,503155.0
2016-11-08 09:30:00,7.63,7.65,7.59,7.59,68075.0,7.1731,7.1919,7.1355,7.1355,68075.0
2016-11-08 10:00:00,7.6,7.62,7.59,7.61,129310.0,7.1449,7.1637,7.1355,7.1543,129310.0
2016-11-08 10:30:00,7.61,7.63,7.6,7.6,167965.0,7.1543,7.1731,7.1449,7.1449,167965.0
2016-11-08 11:00:00,7.61,7.63,7.6,7.63,169650.0,7.1543,7.1731,7.1449,7.1731,169650.0
2016-11-08 11:30:00,7.63,7.63,7.62,7.63,49250.0,7.1731,7.1731,7.1637,7.1731,49250.0
2016-11-08 12:00:00,7.63,7.65,7.62,7.64,156915.0,7.1731,7.1919,7.1637,7.1825,156915.0
2016-11-08 12:30:00,7.65,7.65,7.61,7.62,155590.0,7.1919,7.1919,7.1543,7.1637,155590.0
2016-11-08 13:00:00,7.62,7.63,7.59,7.61,103615.0,7.1637,7.1731,7.1355,7.1543,103615.0
2016-11-08 13:30:00,7.62,7.63,7.61,7.62,82320.0,7.1637,7.1731,7.1543,7.1637,82320.0
2016-11-08 14:00:00,7.62,7.63,7.6,7.61,83680.0,7.1637,7.1731,7.1449,7.1543,83680.0
2016-11-08 14:30:00,7.6,7.61,7.59,7.6,51920.0,7.1449,7.1543,7.1355,7.1449,51920.0
2016-11-08 15:00:00,7.6,7.62,7.59,7.61,176270.0,7.1449,7.1637,7.1355,7.1543,176270.0
2016-11-08 15:30:00,7.62,7.64,7.59,7.6,556105.0,7.1637,7.1825,7.1355,7.1449,556105.0
2016-11-09 09:30:00,7.54,7.63,7.53,7.58,159270.0,7.0885,7.1731,7.0791,7.1261,159270.0
2016-11-09 10:00:00,7.59,7.66,7.58,7.64,428715.0,7.1355,7.2013,7.1261,7.1825,428715.0
2016-11-09 10:30:00,7.64,7.66,7.63,7.64,142835.0,7.1825,7.2013,7.1731,7.1825,142835.0
2016-11-09 11:00:00,7.65,7.72,7.64,7.69,218435.0,7.1919,7.2577,7.1825,7.2295,218435.0
2016-11-09 11:30:00,7.69,7.75,7.69,7.71,188490.0,7.2295,7.2859,7.2295,7.2483,188490.0
2016-11-09 12:00:00,7.72,7.74,7.65,7.68,268925.0,7.2577,7.2765,7.1919,7.2201,268925.0
2016-11-09 12:30:00,7.68,7.69,7.66,7.69,282025.0,7.2201,7.2295,7.2013,7.2295,282025.0
2016-11-09 13:00:00,7.69,7.73,7.67,7.69,214370.0,7.2295,7.2671,7.2107,7.2295,214370.0
2016-11-09 13:30:00,7.69,7.73,7.67,7.69,180510.0,7.2295,7.2671,7.2107,7.2295,180510.0
2016-11-09 14:00:00,7.69,7.76,7.68,7.75,104680.0,7.2295,7.2953,7.2201,7.2859,104680.0
2016-11-09 14:30:00,7.75,7.77,7.71,7.72,200700.0,7.2859,7.3047,7.2483,7.2577,200700.0
2016-11-09 15:00:00,7.73,7.75,7.72,7.75,174000.0,7.2671,7.2859,7.2577,7.2859,174000.0
2016-11-09 15:30:00,7.74,7.78,7.68,7.77,973735.0,7.2765,7.3141,7.2201,7.3047,973735.0
2016-11-10 09:30:00,7.75,7.9,7.45,7.6,684210.0,7.2859,7.4269,7.0039,7.1449,684210.0
2016-11-10 10:00:00,7.6,7.71,7.58,7.6,257065.0,7.1449,7.2483,7.1261,7.1449,257065.0
2016-11-10 10:30:00,7.6,7.68,7.6,7.68,159890.0,7.1449,7.2201,7.1449,7.2201,159890.0
2016-11-10 11:00:00,7.68,7.76,7.62,7.72,362980.0,7.2201,7.2953,7.1637,7.2577,362980.0
2016-11-10 11:30:00,7.72,7.73,7.67,7.68,241345.0,7.2577,7.2671,7.2107,7.2201,241345.0
2016-11-10 12:00:00,7.69,7.8,7.69,7.8,203530.0,7.2295,7.3329,7.2295,7.3329,203530.0
2016-11-10 12:30:00,7.8,7.86,7.78,7.84,198440.0,7.3329,7.3893,7.3141,7.3705,198440.0
2016-11-10 13:00:00,7.85,7.96,7.84,7.95,245175.0,7.3799,7.4833,7.3705,7.4739,245175.0
2016-11-10 13:30:00,7.95,7.98,7.9,7.97,141630.0,7.4739,7.5021,7.4269,7.4927,141630.0
2016-11-10 14:00:00,7.97,7.99,7.92,7.93,209910.0,7.4927,7.5115,7.4457,7.4551,209910.0
2016-11-10 14:30:00,7.95,8.0,7.91,8.0,161910.0,7.4739,7.5209,7.4363,7.5209,161910.0
2016-11-10 15:00:00,8.0,8.0,7.9,7.94,318140.0,7.5209,7.5209,7.4269,7.4645,318140.0
2016-11-10 15:30:00,7.93,7.96,7.91,7.93,565160.0,7.4551,7.4833,7.4363,7.4551,565160.0
2016-11-11 09:30:00,7.7,7.97,7.69,7.97,217800.0,7.2389,7.4927,7.2295,7.4927,217800.0
2016-11-11 10:00:00,7.98,8.0,7.96,7.97,202990.0,7.5021,7.5209,7.4833,7.4927,202990.0
2016-11-11 10:30:00,7.97,8.0,7.95,7.99,172650.0,7.4927,7.5209,7.4739,7.5115,172650.0
2016-11-11 11:00:00,7.98,8.0,7.97,7.97,260255.0,7.5021,7.5209,7.4927,7.4927,260255.0
2016-11-11 11:30:00,7.99,8.02,7.99,8.0,146520.0,7.5115,7.5398,7.5115,7.5209,146520.0
2016-11-11 12:00:00,8.0,8.0,7.91,7.91,195670.0,7.5209,7.5209,7.4363,7.4363,195670.0
2016-11-11 12:30:00,7.92,7.92,7.86,7.9,264370.0,7.4457,7.4457,7.3893,7.4269,264370.0
2016-11-11 13:00:00,7.9,7.95,7.89,7.95,169870.0,7.4269,7.4739,7.4175,7.4739,169870.0
2016-11-11 13:30:00,7.95,7.96,7.9,7.91,162135.0,7.4739,7.4833,7.4269,7.4363,162135.0
2016-11-11 14:00:00,7.9,7.92,7.85,7.88,250175.0,7.4269,7.4457,7.3799,7.4081,250175.0
2016-11-11 14:30:00,7.87,7.91,7.87,7.89,246970.0,7.3987,7.4363,7.3987,7.4175,246970.0
2016-11-11 15:00:00,7.9,7.91,7.89,7.91,201480.0,7.4269,7.4363,7.4175,7.4363,201480.0
2016-11-11 15:30:00,7.9,7.99,7.9,7.93,581660.0,7.4269,7.5115,7.4269,7.4551,581660.0
2016-11-14 09:30:00,8.02,8.12,8.0,8.09,339430.0,7.5398,7.6338,7.5209,7.6056,339430.0
2016-11-14 10:00:00,8.08,8.19,8.08,8.14,195080.0,7.5962,7.6996,7.5962,7.6526,195080.0
2016-11-14 10:30:00,8.14,8.14,8.08,8.12,121220.0,7.6526,7.6526,7.5962,7.6338,121220.0
2016-11-14 11:00:00,8.13,8.19,8.09,8.13,185435.0,7.6432,7.6996,7.6056,7.6432,185435.0
2016-11-14 11:30:00,8.13,8.21,8.12,8.2,123145.0,7.6432,7.7184,7.6338,7.709,123145.0
2016-11-14 12:00:00,8.2,8.2,8.17,8.17,89210.0,7.709,7.709,7.6808,7.6808,89210.0
2016-11-14 12:30:00,8.16,8.18,8.13,8.16,74155.0,7.6714,7.6902,7.6432,7.6714,74155.0
2016-11-14 13:00:00,8.16,8.17,8.13,8.14,85630.0,7.6714,7.6808,7.6432,7.6526,85630.0
2016-11-14 13:30:00,8.14,8.16,8.11,8.13,104225.0,7.6526,7.6714,7.6244,7.6432,104225.0
2016-11-14 14:00:00,8.13,8.16,8.13,8.15,192640.0,7.6432,7.6714,7.6432,7.662,192640.0
2016-11-14 14:30:00,8.14,8.17,8.11,8.16,152100.0,7.6526,7.6808,7.6244,7.6714,152100.0
2016-11-14 15:00:00,8.17,8.19,8.16,8.16,120605.0,7.6808,7.6996,7.6714,7.6714,120605.0
2016-11-14 15:30:00,8.16,8.2,8.15,8.18,484925.0,7.6714,7.709,7.662,7.6902,484925.0
2016-11-15 09:30:00,8.21,8.26,8.16,8.18,133680.0,7.7184,7.7654,7.6714,7.6902,133680.0
2016-11-15 10:00:00,8.17,8.22,8.15,8.22,171190.0,7.6808,7.7278,7.662,7.7278,171190.0
2016-11-15 10:30:00,8.21,8.22,8.18,8.2,165615.0,7.7184,7.7278,7.6902,7.709,165615.0
2016-11-15 11:00:00,8.2,8.2,8.15,8.17,153855.0,7.709,7.709,7.662,7.6808,153855.0
2016-11-15 11:30:00,8.16,8.22,8.16,8.2,250785.0,7.6714,7.7278,7.6714,7.709,250785.0
2016-11-15 12:00:00,8.2,8.26,8.2,8.24,122510.0,7.709,7.7654,7.709,7.7466,122510.0
2016-11-15 12:30:00,8.25,8.28,8.25,8.28,123500.0,7.756,7.7842,7.756,7.7842,123500.0
2016-11-15 13:00:00,8.27,8.29,8.26,8.26,180950.0,7.7748,7.7936,7.7654,7.7654,180950.0
2016-11-15 13:30:00,8.26,8.29,8.25,8.29,183550.0,7.7654,7.7936,7.756,7.7936,183550.0
2016-11-15 14:00:00,8.28,8.29,8.25,8.27,179005.0,7.7842,7.7936,7.756,7.7748,179005.0
2016-11-15 14:30:00,8.26,8.3,8.26,8.28,199530.0,7.7654,7.803,7.7654,7.7842,199530.0
2016-11-15 15:00:00,8.28,8.3,8.27,8.29,280375.0,7.7842,7.803,7.7748,7.7936,280375.0
2016-11-15 15:30:00,8.29,8.31,8.27,8.3,797375.0,7.7936,7.8124,7.7748,7.803,797375.0
2016-11-16 09:30:00,8.29,8.33,8.26,8.27,102800.0,7.7936,7.8312,7.7654,7.7748,102800.0
2016-11-16 10:00:00,8.26,8.29,8.26,8.29,44925.0,7.7654,7.7936,7.7654,7.7936,44925.0
2016-11-16 10:30:00,8.29,8.32,8.24,8.26,356000.0,7.7936,7.8218,7.7466,7.7654,356000.0
2016-11-16 11:00:00,8.26,8.29,8.26,8.28,68075.0,7.7654,7.7936,7.7654,7.7842,68075.0
2016-11-16 11:30:00,8.29,8.3,8.27,8.29,39515.0,7.7936,7.803,7.7748,7.7936,39515.0
2016-11-16 12:00:00,8.29,8.29,8.26,8.27,40860.0,7.7936,7.7936,7.7654,7.7748,40860.0
2016-11-16 12:30:00,8.28,8.29,8.27,8.29,38940.0,7.7842,7.7936,7.7748,7.7936,38940.0
2016-11-16 13:00:00,8.29,8.29,8.27,8.28,41250.0,7.7936,7.7936,7.7748,7.7842,41250.0
2016-11-16 13:30:00,8.28,8.29,8.27,8.29,93235.0,7.7842,7.7936,7.7748,7.7936,93235.0
2016-11-16 14:00:00,8.29,8.3,8.28,8.29,103460.0,7.7936,7.803,7.7842,7.7936,103460.0
2016-11-16 14:30:00,8.29,8.3,8.28,8.29,80640.0,7.7936,7.803,7.7842,7.7936,80640.0
2016-11-16 15:00:00,8.29,8.3,8.28,8.29,190140.0,7.7936,7.803,7.7842,7.7936,190140.0
2016-11-16 15:30:00,8.29,8.35,8.28,8.33,552690.0,7.7936,7.85,7.7842,7.8312,552690.0
2016-11-17 09:30:00,8.38,8.46,8.35,8.42,87890.0,7.8782,7.9534,7.85,7.9158,87890.0
2016-11-17 10:00:00,8.43,8.43,8.37,8.38,68465.0,7.9252,7.9252,7.8688,7.8782,68465.0
2016-11-17 10:30:00,8.38,8.39,8.35,8.35,37000.0,7.8782,7.8876,7.85,7.85,37000.0
2016-11-17 11:00:00,8.36,8.4,8.32,8.32,129785.0,7.8594,7.897,7.8218,7.8218,129785.0
2016-11-17 11:30:00,8.33,8.35,8.31,8.32,33705.0,7.8312,7.85,7.8124,7.8218,33705.0
2016-11-17 12:00:00,8.32,8.35,8.32,8.34,78995.0,7.8218,7.85,7.8218,7.8406,78995.0
2016-11-17 12:30:00,8.34,8.35,8.32,8.32,46875.0,7.8406,7.85,7.8218,7.8218,46875.0
2016-11-17 13:00:00,8.32,8.33,8.3,8.31,33415.0,7.8218,7.8312,7.803,7.8124,33415.0
2016-11-17 13:30:00,8.32,8.35,8.3,8.3,100800.0,7.8218,7.85,7.803,7.803,100800.0
2016-11-17 14:00:00,8.3,8.3,8.27,8.29,154410.0,7.803,7.803,7.7748,7.7936,154410.0
2016-11-17 14:30:00,8.29,8.29,8.27,8.28,47250.0,7.7936,7.7936,7.7748,7.7842,47250.0
2016-11-17 15:00:00,8.28,8.31,8.27,8.31,175915.0,7.7842,7.8124,7.7748,7.8124,175915.0
2016-11-17 15:30:00,8.32,8.34,8.29,8.31,372635.0,7.8218,7.8406,7.7936,7.8124,372635.0
2016-11-18 09:30:00,8.33,8.35,8.28,8.28,128760.0,7.8312,7.85,7.7842,7.7842,128760.0
2016-11-18 10:00:00,8.29,8.32,8.23,8.24,127350.0,7.7936,7.8218,7.7372,7.7466,127350.0
2016-11-18 10:30:00,8.24,8.25,8.21,8.22,89685.0,7.7466,7.756,7.7184,7.7278,89685.0
2016-11-18 11:00:00,8.23,8.26,8.22,8.22,98545.0,7.7372,7.7654,7.7278,7.7278,98545.0
2016-11-18 11:30:00,8.23,8.27,8.2,8.21,197590.0,7.7372,7.7748,7.709,7.7184,197590.0
2016-11-18 12:00:00,8.22,8.23,8.18,8.2,112800.0,7.7278,7.7372,7.6902,7.709,112800.0
2016-11-18 12:30:00,8.2,8.23,8.19,8.22,92360.0,7.709,7.7372,7.6996,7.7278,92360.0
2016-11-18 13:00:00,8.23,8.23,8.18,8.19,135885.0,7.7372,7.7372,7.6902,7.6996,135885.0
2016-11-18 13:30:00,8.2,8.21,8.18,8.19,183175.0,7.709,7.7184,7.6902,7.6996,183175.0
2016-11-18 14:00:00,8.2,8.2,8.18,8.2,89155.0,7.709,7.709,7.6902,7.709,89155.0
2016-11-18 14:30:00,8.2,8.2,8.16,8.19,205465.0,7.709,7.709,7.6714,7.6996,205465.0
2016-11-18 15:00:00,8.2,8.22,8.16,8.19,319550.0,7.709,7.7278,7.6714,7.6996,319550.0
2016-11-18 15:30:00,8.2,8.2,8.13,8.15,754430.0,7.709,7.709,7.6432,7.662,754430.0
2016-11-21 09:30:00,8.21,8.29,8.18,8.21,156995.0,7.7184,7.7936,7.6902,7.7184,156995.0
2016-11-21 10:00:00,8.21,8.24,8.19,8.2,179475.0,7.7184,7.7466,7.6996,7.709,179475.0
2016-11-21 10:30:00,8.2,8.26,8.2,8.25,78380.0,7.709,7.7654,7.709,7.756,78380.0
2016-11-21 11:00:00,8.25,8.27,8.23,8.24,91725.0,7.756,7.7748,7.7372,7.7466,91725.0
2016-11-21 11:30:00,8.24,8.28,8.24,8.28,62520.0,7.7466,7.7842,7.7466,7.7842,62520.0
2016-11-21 12:00:00,8.28,8.28,8.25,8.27,72615.0,7.7842,7.7842,7.756,7.7748,72615.0
2016-11-21 12:30:00,8.27,8.28,8.23,8.25,86210.0,7.7748,7.7842,7.7372,7.756,86210.0
2016-11-21 13:00:00,8.25,8.27,8.24,8.26,50390.0,7.756,7.7748,7.7466,7.7654,50390.0
2016-11-21 13:30:00,8.26,8.26,8.23,8.25,49820.0,7.7654,7.7654,7.7372,7.756,49820.0
2016-11-21 14:00:00,8.25,8.27,8.24,8.27,54465.0,7.756,7.7748,7.7466,7.7748,54465.0
2016-11-21 14:30:00,8.27,8.28,8.24,8.26,88015.0,7.7748,7.7842,7.7466,7.7654,88015.0
2016-11-21 15:00:00,8.26,8.26,8.21,8.24,116370.0,7.7654,7.7654,7.7184,7.7466,116370.0
2016-11-21 15:30:00,8.24,8.25,8.21,8.25,295670.0,7.7466,7.756,7.7184,7.756,295670.0
2016-11-22 09:30:00,8.25,8.32,8.21,8.27,241560.0,7.756,7.8218,7.7184,7.7748,241560.0
2016-11-22 10:00:00,8.28,8.37,8.28,8.36,211955.0,7.7842,7.8688,7.7842,7.8594,211955.0
2016-11-22 10:30:00,8.35,8.38,8.34,8.38,98530.0,7.85,7.8782,7.8406,7.8782,98530.0
2016-11-22 11:00:00,8.38,8.41,8.37,8.41,140840.0,7.8782,7.9064,7.8688,7.9064,140840.0
2016-11-22 11:30:00,8.41,8.43,8.39,8.42,99885.0,7.9064,7.9252,7.8876,7.9158,99885.0
2016-11-22 12:00:00,8.41,8.45,8.4,8.44,88350.0,7.9064,7.944,7.897,7.9346,88350.0
2016-11-22 12:30:00,8.45,8.48,8.44,8.48,107460.0,7.944,7.9722,7.9346,7.9722,107460.0
2016-11-22 13:00:00,8.47,8.49,8.46,8.48,88640.0,7.9628,7.9816,7.9534,7.9722,88640.0
2016-11-22 13:30:00,8.47,8.51,8.47,8.49,77535.0,7.9628,8.0004,7.9628,7.9816,77535.0
2016-11-22 14:00:00,8.5,8.52,8.49,8.5,92860.0,7.991,8.0098,7.9816,7.991,92860.0
2016-11-22 14:30:00,8.52,8.52,8.49,8.52,84860.0,8.0098,8.0098,7.9816,8.0098,84860.0
2016-11-22 15:00:00,8.52,8.54,8.51,8.54,131625.0,8.0098,8.0286,8.0004,8.0286,131625.0
2016-11-22 15:30:00,8.54,8.57,8.53,8.55,408280.0,8.0286,8.0568,8.0192,8.038,408280.0
2016-11-23 09:30:00,8.55,8.65,8.53,8.63,313255.0,8.038,8.132,8.0192,8.1132,313255.0
2016-11-23 10:00:00,8.64,8.64,8.61,8.64,100210.0,8.1226,8.1226,8.0944,8.1226,100210.0
2016-11-23 10:30:00,8.64,8.71,8.62,8.69,144000.0,8.1226,8.1884,8.1038,8.1696,144000.0
2016-11-23 11:00:00,8.7,8.7,8.64,8.64,136990.0,8.179,8.179,8.1226,8.1226,136990.0
2016-11-23 11:30:00,8.64,8.67,8.63,8.66,97735.0,8.1226,8.1508,8.1132,8.1414,97735.0
2016-11-23 12:00:00,8.67,8.68,8.65,8.66,66610.0,8.1508,8.1602,8.132,8.1414,66610.0
2016-11-23 12:30:00,8.66,8.71,8.66,8.7,138730.0,8.1414,8.1884,8.1414,8.179,138730.0
2016-11-23 13:00:00,8.7,8.72,8.68,8.68,83875.0,8.179,8.1978,8.1602,8.1602,83875.0
2016-11-23 13:30:00,8.69,8.7,8.65,8.66,90765.0,8.1696,8.179,8.132,8.1414,90765.0
2016-11-23 14:00:00,8.66,8.68,8.63,8.64,74770.0,8.1414,8.1602,8.1132,8.1226,74770.0
2016-11-23 14:30:00,8.65,8.67,8.64,8.66,70570.0,8.132,8.1508,8.1226,8.1414,70570.0
2016-11-23 15:00:00,8.66,8.68,8.66,8.66,61875.0,8.1414,8.1602,8.1414,8.1414,61875.0
2016-11-23 15:30:00,8.67,8.7,8.65,8.66,472055.0,8.1508,8.179,8.132,8.1414,472055.0
2016-11-25 09:30:00,8.71,8.79,8.65,8.77,212990.0,8.1884,8.2636,8.132,8.2448,212990.0
2016-11-25 10:00:00,8.77,8.77,8.71,8.73,117950.0,8.2448,8.2448,8.1884,8.2072,117950.0
2016-11-25 10:30:00,8.73,8.77,8.71,8.77,121245.0,8.2072,8.2448,8.1884,8.2448,121245.0
2016-11-25 11:00:00,8.76,8.81,8.76,8.81,92785.0,8.2354,8.2824,8.2354,8.2824,92785.0
2016-11-25 11:30:00,8.8,8.81,8.76,8.79,117225.0,8.273,8.2824,8.2354,8.2636,117225.0
2016-11-25 12:00:00,8.79,8.84,8.79,8.84,93935.0,8.2636,8.3106,8.2636,8.3106,93935.0
2016-11-25 12:30:00,8.84,8.85,8.82,8.84,271765.0,8.3106,8.32,8.2918,8.3106,271765.0
2016-11-28 09:30:00,8.84,8.84,8.71,8.81,132680.0,8.3106,8.3106,8.1884,8.2824,132680.0
2016-11-28 10:00:00,8.8,8.81,8.78,8.79,118150.0,8.273,8.2824,8.2542,8.2636,118150.0
2016-11-28 10:30:00,8.78,8.8,8.78,8.79,110425.0,8.2542,8.273,8.2542,8.2636,110425.0
2016-11-28 11:00:00,8.78,8.8,8.77,8.79,73440.0,8.2542,8.273,8.2448,8.2636,73440.0
2016-11-28 11:30:00,8.8,8.82,8.8,8.81,81850.0,8.273,8.2918,8.273,8.2824,81850.0
2016-11-28 12:00:00,8.81,8.84,8.79,8.83,102750.0,8.2824,8.3106,8.2636,8.3012,102750.0
2016-11-28 12:30:00,8.83,8.84,8.82,8.83,82080.0,8.3012,8.3106,8.2918,8.3012,82080.0
2016-11-28 13:00:00,8.83,8.86,8.81,8.86,123240.0,8.3012,8.3295,8.2824,8.3295,123240.0
2016-11-28 13:30:00,8.86,8.86,8.79,8.8,114620.0,8.3295,8.3295,8.2636,8.273,114620.0
2016-11-28 14:00:00,8.8,8.82,8.79,8.81,90325.0,8.273,8.2918,8.2636,8.2824,90325.0
2016-11-28 14:30:00,8.8,8.81,8.77,8.78,81980.0,8.273,8.2824,8.2448,8.2542,81980.0
2016-11-28 15:00:00,8.78,8.79,8.73,8.73,112115.0,8.2542,8.2636,8.2072,8.2072,112115.0
2016-11-28 15:30:00,8.74,8.76,8.7,8.71,421660.0,8.2166,8.2354,8.179,8.1884,421660.0
2016-11-29 09:30:00,8.71,8.77,8.68,8.7,93670.0,8.2056,8.2621,8.1773,8.1962,93670.0
2016-11-29 10:00:00,8.7,8.72,8.66,8.67,51685.0,8.1962,8.215,8.1585,8.1679,51685.0
2016-11-29 10:30:00,8.67,8.69,8.67,8.69,68480.0,8.1679,8.1868,8.1679,8.1868,68480.0
2016-11-29 11:00:00,8.69,8.69,8.65,8.67,59495.0,8.1868,8.1868,8.1491,8.1679,59495.0
2016-11-29 11:30:00,8.67,8.7,8.66,8.68,91095.0,8.1679,8.1962,8.1585,8.1773,91095.0
2016-11-29 12:00:00,8.68,8.68,8.63,8.64,46000.0,8.1773,8.1773,8.1302,8.1397,46000.0
2016-11-29 12:30:00,8.64,8.68,8.64,8.66,224470.0,8.1397,8.1773,8.1397,8.1585,224470.0
2016-11-29 13:00:00,8.66,8.67,8.64,8.67,75020.0,8.1585,8.1679,8.1397,8.1679,75020.0
2016-11-29 13:30:00,8.67,8.67,8.63,8.66,60285.0,8.1679,8.1679,8.1302,8.1585,60285.0
2016-11-29 14:00:00,8.66,8.67,8.63,8.64,86925.0,8.1585,8.1679,8.1302,8.1397,86925.0
2016-11-29 14:30:00,8.64,8.64,8.61,8.61,129570.0,8.1397,8.1397,8.1114,8.1114,129570.0
2016-11-29 15:00:00,8.62,8.62,8.56,8.58,221255.0,8.1208,8.1208,8.0643,8.0831,221255.0
2016-11-29 15:30:00,8.58,8.6,8.56,8.58,655280.0,8.0831,8.102,8.0643,8.0831,655280.0
2016-11-30 09:30:00,8.62,8.66,8.53,8.63,319475.0,8.1208,8.1585,8.036,8.1302,319475.0
2016-11-30 10:00:00,8.65,8.69,8.61,8.64,208480.0,8.1491,8.1868,8.1114,8.1397,208480.0
2016-11-30 10:30:00,8.64,8.65,8.62,8.63,100675.0,8.1397,8.1491,8.1208,8.1302,100675.0
2016-11-30 11:00:00,8.63,8.67,8.62,8.67,104070.0,8.1302,8.1679,8.1208,8.1679,104070.0
2016-11-30 11:30:00,8.66,8.66,8.62,8.65,70955.0,8.1585,8.1585,8.1208,8.1491,70955.0
2016-11-30 12:00:00,8.65,8.68,8.64,8.67,205370.0,8.1491,8.1773,8.1397,8.1679,205370.0
2016-11-30 12:30:00,8.68,8.71,8.67,8.7,87070.0,8.1773,8.2056,8.1679,8.1962,87070.0
2016-11-30 13:00:00,8.7,8.71,8.68,8.7,72375.0,8.1962,8.2056,8.1773,8.1962,72375.0
2016-11-30 13:30:00,8.7,8.7,8.64,8.65,90400.0,8.1962,8.1962,8.1397,8.1491,90400.0
2016-11-30 14:00:00,8.65,8.69,8.65,8.67,120440.0,8.1491,8.1868,8.1491,8.1679,120440.0
2016-11-30 14:30:00,8.68,8.68,8.63,8.65,108490.0,8.1773,8.1773,8.1302,8.1491,108490.0
2016-11-30 15:00:00,8.66,8.66,8.65,8.65,133780.0,8.1585,8.1585,8.1491,8.1491,133780.0
2016-11-30 15:30:00,8.65,8.66,8.57,8.58,737610.0,8.1491,8.1585,8.0737,8.0831,737610.0
2016-12-01 09:30:00,8.64,8.72,8.6,8.65,466905.0,8.1397,8.215,8.102,8.1491,466905.0
2016-12-01 10:00:00,8.65,8.65,8.6,8.6,268760.0,8.1491,8.1491,8.102,8.102,268760.0
2016-12-01 10:30:00,8.6,8.63,8.57,8.6,186335.0,8.102,8.1302,8.0737,8.102,186335.0
2016-12-01 11:00:00,8.59,8.62,8.59,8.6,175730.0,8.0926,8.1208,8.0926,8.102,175730.0
2016-12-01 11:30:00,8.59,8.63,8.56,8.63,80120.0,8.0926,8.1302,8.0643,8.1302,80120.0
2016-12-01 12:00:00,8.64,8.64,8.61,8.62,49995.0,8.1397,8.1397,8.1114,8.1208,49995.0
2016-12-01 12:30:00,8.62,8.64,8.62,8.64,66415.0,8.1208,8.1397,8.1208,8.1397,66415.0
2016-12-01 13:00:00,8.64,8.64,8.62,8.64,41530.0,8.1397,8.1397,8.1208,8.1397,41530.0
2016-12-01 13:30:00,8.64,8.65,8.62,8.63,67125.0,8.1397,8.1491,8.1208,8.1302,67125.0
2016-12-01 14:00:00,8.63,8.67,8.62,8.67,64490.0,8.1302,8.1679,8.1208,8.1679,64490.0
2016-12-01 14:30:00,8.67,8.69,8.65,8.66,107955.0,8.1679,8.1868,8.1491,8.1585,107955.0
2016-12-01 15:00:00,8.67,8.67,8.62,8.64,189160.0,8.1679,8.1679,8.1208,8.1397,189160.0
2016-12-01 15:30:00,8.64,8.64,8.59,8.64,578670.0,8.1397,8.1397,8.0926,8.1397,578670.0
2016-12-02 09:30:00,8.65,8.73,8.59,8.68,76285.0,8.1491,8.2245,8.0926,8.1773,76285.0
2016-12-02 10:00:00,8.69,8.69,8.6,8.64,82955.0,8.1868,8.1868,8.102,8.1397,82955.0
2016-12-02 10:30:00,8.63,8.66,8.61,8.61,85835.0,8.1302,8.1585,8.1114,8.1114,85835.0
2016-12-02 11:00:00,8.61,8.63,8.6,8.6,47270.0,8.1114,8.1302,8.102,8.102,47270.0
2016-12-02 11:30:00,8.61,8.61,8.58,8.59,42595.0,8.1114,8.1114,8.0831,8.0926,42595.0
2016-12-02 12:00:00,8.59,8.6,8.55,8.6,83775.0,8.0926,8.102,8.0549,8.102,83775.0
2016-12-02 12:30:00,8.6,8.64,8.59,8.64,80830.0,8.102,8.1397,8.0926,8.1397,80830.0
2016-12-02 13:00:00,8.64,8.65,8.61,8.62,82430.0,8.1397,8.1491,8.1114,8.1208,82430.0
2016-12-02 13:30:00,8.62,8.62,8.6,8.61,20435.0,8.1208,8.1208,8.102,8.1114,20435.0
2016-12-02 14:00:00,8.61,8.65,8.61,8.65,63320.0,8.1114,8.1491,8.1114,8.1491,63320.0
2016-12-02 14:30:00,8.65,8.66,8.64,8.65,21105.0,8.1491,8.1585,8.1397,8.1491,21105.0
2016-12-02 15:00:00,8.66,8.66,8.63,8.64,111000.0,8.1585,8.1585,8.1302,8.1397,111000.0
2016-12-02 15:30:00,8.64,8.66,8.63,8.66,300470.0,8.1397,8.1585,8.1302,8.1585,300470.0
2016-12-05 09:30:00,8.72,8.8,8.72,8.75,420600.0,8.215,8.2904,8.215,8.2433,420600.0
2016-12-05 10:00:00,8.75,8.75,8.71,8.72,100615.0,8.2433,8.2433,8.2056,8.215,100615.0
2016-12-05 10:30:00,8.72,8.72,8.69,8.7,90950.0,8.215,8.215,8.1868,8.1962,90950.0
2016-12-05 11:00:00,8.7,8.72,8.7,8.7,49970.0,8.1962,8.215,8.1962,8.1962,49970.0
2016-12-05 11:30:00,8.71,8.72,8.7,8.71,66800.0,8.2056,8.215,8.1962,8.2056,66800.0
2016-12-05 12:00:00,8.71,8.71,8.68,8.7,45115.0,8.2056,8.2056,8.1773,8.1962,45115.0
2016-12-05 12:30:00,8.7,8.7,8.68,8.7,127040.0,8.1962,8.1962,8.1773,8.1962,127040.0
2016-12-05 13:00:00,8.7,8.71,8.69,8.7,158925.0,8.1962,8.2056,8.1868,8.1962,158925.0
2016-12-05 13:30:00,8.7,8.71,8.67,8.7,425705.0,8.1962,8.2056,8.1679,8.1962,425705.0
2016-12-05 14:00:00,8.69,8.69,8.66,8.67,34170.0,8.1868,8.1868,8.1585,8.1679,34170.0
2016-12-05 14:30:00,8.67,8.7,8.66,8.68,83595.0,8.1679,8.1962,8.1585,8.1773,83595.0
2016-12-05 15:00:00,8.69,8.72,8.68,8.71,94105.0,8.1868,8.215,8.1773,8.2056,94105.0
2016-12-05 15:30:00,8.71,8.72,8.69,8.7,252425.0,8.2056,8.215,8.1868,8.1962,252425.0
2016-12-06 09:30:00,8.75,8.77,8.7,8.71,196765.0,8.2433,8.2621,8.1962,8.2056,196765.0
2016-12-06 10:00:00,8.72,8.75,8.71,8.74,49145.0,8.215,8.2433,8.2056,8.2339,49145.0
2016-12-06 10:30:00,8.74,8.77,8.73,8.76,97125.0,8.2339,8.2621,8.2245,8.2527,97125.0
2016-12-06 11:00:00,8.76,8.77,8.75,8.75,47120.0,8.2527,8.2621,8.2433,8.2433,47120.0
2016-12-06 11:30:00,8.75,8.76,8.73,8.75,261245.0,8.2433,8.2527,8.2245,8.2433,261245.0
2016-12-06 12:00:00,8.75,8.75,8.73,8.74,28460.0,8.2433,8.2433,8.2245,8.2339,28460.0
2016-12-06 12:30:00,8.74,8.75,8.73,8.74,61290.0,8.2339,8.2433,8.2245,8.2339,61290.0
2016-12-06 13:00:00,8.74,8.76,8.74,8.76,54320.0,8.2339,8.2527,8.2339,8.2527,54320.0
2016-12-06 13:30:00,8.75,8.76,8.75,8.75,107890.0,8.2433,8.2527,8.2433,8.2433,107890.0
2016-12-06 14:00:00,8.75,8.76,8.73,8.75,121040.0,8.2433,8.2527,8.2245,8.2433,121040.0
2016-12-06 14:30:00,8.75,8.76,8.74,8.75,152970.0,8.2433,8.2527,8.2339,8.2433,152970.0
2016-12-06 15:00:00,8.74,8.75,8.72,8.72,96140.0,8.2339,8.2433,8.215,8.215,96140.0
2016-12-06 15:30:00,8.73,8.74,8.7,8.72,337530.0,8.2245,8.2339,8.1962,8.215,337530.0
2016-12-07 09:30:00,8.71,8.72,8.66,8.68,43790.0,8.2056,8.215,8.1585,8.1773,43790.0
2016-12-07 10:00:00,8.69,8.69,8.66,8.68,49945.0,8.1868,8.1868,8.1585,8.1773,49945.0
2016-12-07 10:30:00,8.68,8.69,8.66,8.67,35310.0,8.1773,8.1868,8.1585,8.1679,35310.0
2016-12-07 11:00:00,8.67,8.69,8.67,8.67,53325.0,8.1679,8.1868,8.1679,8.1679,53325.0
2016-12-07 11:30:00,8.66,8.68,8.66,8.68,63450.0,8.1585,8.1773,8.1585,8.1773,63450.0
2016-12-07 12:00:00,8.68,8.68,8.66,8.68,53325.0,8.1773,8.1773,8.1585,8.1773,53325.0
2016-12-07 12:30:00,8.68,8.69,8.67,8.69,72030.0,8.1773,8.1868,8.1679,8.1868,72030.0
2016-12-07 13:00:00,8.69,8.7,8.67,8.67,95360.0,8.1868,8.1962,8.1679,8.1679,95360.0
2016-12-07 13:30:00,8.68,8.69,8.67,8.68,51490.0,8.1773,8.1868,8.1679,8.1773,51490.0
2016-12-07 14:00:00,8.67,8.68,8.65,8.67,102540.0,8.1679,8.1773,8.1491,8.1679,102540.0
2016-12-07 14:30:00,8.66,8.69,8.64,8.67,146940.0,8.1585,8.1868,8.1397,8.1679,146940.0
2016-12-07 15:00:00,8.68,8.68,8.66,8.68,110840.0,8.1773,8.1773,8.1585,8.1773,110840.0
2016-12-07 15:30:00,8.68,8.69,8.67,8.68,290775.0,8.1773,8.1868,8.1679,8.1773,290775.0
2016-12-08 09:30:00,8.67,8.75,8.67,8.74,149880.0,8.1679,8.2433,8.1679,8.2339,149880.0
2016-12-08 10:00:00,8.74,8.75,8.72,8.74,50040.0,8.2339,8.2433,8.215,8.2339,50040.0
2016-12-08 10:30:00,8.75,8.78,8.73,8.76,91665.0,8.2433,8.2716,8.2245,8.2527,91665.0
2016-12-08 11:00:00,8.77,8.83,8.76,8.83,139640.0,8.2621,8.3187,8.2527,8.3187,139640.0
2016-12-08 11:30:00,8.83,8.83,8.8,8.8,62590.0,8.3187,8.3187,8.2904,8.2904,62590.0
2016-12-08 12:00:00,8.8,8.83,8.79,8.81,85780.0,8.2904,8.3187,8.281,8.2998,85780.0
2016-12-08 12:30:00,8.81,8.82,8.75,8.79,141125.0,8.2998,8.3092,8.2433,8.281,141125.0
2016-12-08 13:00:00,8.8,8.83,8.78,8.83,132600.0,8.2904,8.3187,8.2716,8.3187,132600.0
2016-12-08 13:30:00,8.83,8.83,8.78,8.8,115525.0,8.3187,8.3187,8.2716,8.2904,115525.0
2016-12-08 14:00:00,8.79,8.79,8.75,8.77,146300.0,8.281,8.281,8.2433,8.2621,146300.0
2016-12-08 14:30:00,8.77,8.77,8.73,8.75,86000.0,8.2621,8.2621,8.2245,8.2433,86000.0
2016-12-08 15:00:00,8.75,8.78,8.75,8.77,57915.0,8.2433,8.2716,8.2433,8.2621,57915.0
2016-12-08 15:30:00,8.77,8.8,8.75,8.78,300935.0,8.2621,8.2904,8.2433,8.2716,300935.0
2016-12-09 09:30:00,8.81,8.85,8.78,8.82,83565.0,8.2998,8.3375,8.2716,8.3092,83565.0
2016-12-09 10:00:00,8.83,8.84,8.79,8.79,93830.0,8.3187,8.3281,8.281,8.281,93830.0
2016-12-09 10:30:00,8.8,8.83,8.8,8.82,89795.0,8.2904,8.3187,8.2904,8.3092,89795.0
2016-12-09 11:00:00,8.82,8.82,8.78,8.78,40595.0,8.3092,8.3092,8.2716,8.2716,40595.0
2016-12-09 11:30:00,8.78,8.81,8.78,8.8,73350.0,8.2716,8.2998,8.2716,8.2904,73350.0
2016-12-09 12:00:00,8.81,8.82,8.8,8.81,36575.0,8.2998,8.3092,8.2904,8.2998,36575.0
2016-12-09 12:30:00,8.82,8.83,8.8,8.81,42590.0,8.3092,8.3187,8.2904,8.2998,42590.0
2016-12-09 13:00:00,8.81,8.81,8.77,8.77,36865.0,8.2998,8.2998,8.2621,8.2621,36865.0
2016-12-09 13:30:00,8.78,8.8,8.78,8.79,30070.0,8.2716,8.2904,8.2716,8.281,30070.0
2016-12-09 14:00:00,8.79,8.8,8.76,8.76,75055.0,8.281,8.2904,8.2527,8.2527,75055.0
2016-12-09 14:30:00,8.76,8.78,8.72,8.74,110710.0,8.2527,8.2716,8.215,8.2339,110710.0
2016-12-09 15:00:00,8.74,8.75,8.68,8.7,184410.0,8.2339,8.2433,8.1773,8.1962,184410.0
2016-12-09 15:30:00,8.71,8.74,8.71,8.73,442905.0,8.2056,8.2339,8.2056,8.2245,442905.0
2016-12-12 09:30:00,8.72,8.8,8.71,8.78,299355.0,8.215,8.2904,8.2056,8.2716,299355.0
2016-12-12 10:00:00,8.78,8.8,8.74,8.74,29320.0,8.2716,8.2904,8.2339,8.2339,29320.0
2016-12-12 10:30:00,8.74,8.78,8.72,8.76,100415.0,8.2339,8.2716,8.215,8.2527,100415.0
2016-12-12 11:00:00,8.78,8.79,8.73,8.74,65020.0,8.2716,8.281,8.2245,8.2339,65020.0
2016-12-12 11:30:00,8.74,8.75,8.71,8.71,31575.0,8.2339,8.2433,8.2056,8.2056,31575.0
2016-12-12 12:00:00,8.71,8.72,8.69,8.69,43970.0,8.2056,8.215,8.1868,8.1868,43970.0
2016-12-12 12:30:00,8.69,8.72,8.69,8.69,44465.0,8.1868,8.215,8.1868,8.1868,44465.0
2016-12-12 13:00:00,8.7,8.71,8.7,8.7,38860.0,8.1962,8.2056,8.1962,8.1962,38860.0
2016-12-12 13:30:00,8.7,8.72,8.68,8.7,38080.0,8.1962,8.215,8.1773,8.1962,38080.0
2016-12-12 14:00:00,8.69,8.72,8.68,8.69,33750.0,8.1868,8.215,8.1773,8.1868,33750.0
2016-12-12 14:30:00,8.69,8.72,8.68,8.7,52610.0,8.1868,8.215,8.1773,8.1962,52610.0
2016-12-12 15:00:00,8.71,8.73,8.69,8.72,78020.0,8.2056,8.2245,8.1868,8.215,78020.0
2016-12-12 15:30:00,8.73,8.73,8.71,8.73,185845.0,8.2245,8.2245,8.2056,8.2245,185845.0
2016-12-13 09:30:00,8.77,8.86,8.75,8.75,75035.0,8.2621,8.3469,8.2433,8.2433,75035.0
2016-12-13 10:00:00,8.74,8.75,8.69,8.7,61980.0,8.2339,8.2433,8.1868,8.1962,61980.0
2016-12-13 10:30:00,8.71,8.74,8.67,8.72,84905.0,8.2056,8.2339,8.1679,8.215,84905.0
2016-12-13 11:00:00,8.72,8.75,8.72,8.73,62260.0,8.215,8.2433,8.215,8.2245,62260.0
2016-12-13 11:30:00,8.72,8.73,8.69,8.71,41375.0,8.215,8.2245,8.1868,8.2056,41375.0
2016-12-13 12:00:00,8.72,8.73,8.66,8.67,122695.0,8.215,8.2245,8.1585,8.1679,122695.0
2016-12-13 12:30:00,8.67,8.74,8.66,8.74,40440.0,8.1679,8.2339,8.1585,8.2339,40440.0
2016-12-13 13:00:00,8.74,8.75,8.71,8.71,53255.0,8.2339,8.2433,8.2056,8.2056,53255.0
2016-12-13 13:30:00,8.72,8.75,8.71,8.71,69795.0,8.215,8.2433,8.2056,8.2056,69795.0
2016-12-13 14:00:00,8.72,8.73,8.7,8.72,37750.0,8.215,8.2245,8.1962,8.215,37750.0
2016-12-13 14:30:00,8.71,8.71,8.68,8.69,98415.0,8.2056,8.2056,8.1773,8.1868,98415.0
2016-12-13 15:00:00,8.69,8.71,8.68,8.7,84610.0,8.1868,8.2056,8.1773,8.1962,84610.0
2016-12-13 15:30:00,8.69,8.72,8.69,8.71,237080.0,8.1868,8.215,8.1868,8.2056,237080.0
2016-12-14 09:30:00,8.72,8.76,8.65,8.67,50505.0,8.215,8.2527,8.1491,8.1679,50505.0
2016-12-14 10:00:00,8.66,8.7,8.64,8.7,48420.0,8.1585,8.1962,8.1397,8.1962,48420.0
2016-12-14 10:30:00,8.69,8.7,8.66,8.7,25500.0,8.1868,8.1962,8.1585,8.1962,25500.0
2016-12-14 11:00:00,8.7,8.7,8.67,8.7,30070.0,8.1962,8.1962,8.1679,8.1962,30070.0
2016-12-14 11:30:00,8.7,8.7,8.64,8.65,26135.0,8.1962,8.1962,8.1397,8.1491,26135.0
2016-12-14 12:00:00,8.65,8.65,8.64,8.65,22460.0,8.1491,8.1491,8.1397,8.1491,22460.0
2016-12-14 12:30:00,8.65,8.67,8.64,8.67,35080.0,8.1491,8.1679,8.1397,8.1679,35080.0
2016-12-14 13:00:00,8.67,8.68,8.65,8.65,26000.0,8.1679,8.1773,8.1491,8.1491,26000.0
2016-12-14 13:30:00,8.66,8.68,8.65,8.68,31675.0,8.1585,8.1773,8.1491,8.1773,31675.0
2016-12-14 14:00:00,8.67,8.7,8.62,8.62,77655.0,8.1679,8.1962,8.1208,8.1208,77655.0
2016-12-14 14:30:00,8.62,8.67,8.61,8.62,70755.0,8.1208,8.1679,8.1114,8.1208,70755.0
2016-12-14 15:00:00,8.62,8.63,8.58,8.6,90845.0,8.1208,8.1302,8.0831,8.102,90845.0
2016-12-14 15:30:00,8.61,8.64,8.58,8.6,400885.0,8.1114,8.1397,8.0831,8.102,400885.0
2016-12-15 09:30:00,8.57,8.75,8.55,8.75,137365.0,8.0737,8.2433,8.0549,8.2433,137365.0
2016-12-15 10:00:00,8.75,8.75,8.66,8.67,127695.0,8.2433,8.2433,8.1585,8.1679,127695.0
2016-12-15 10:30:00,8.67,8.72,8.67,8.68,168880.0,8.1679,8.215,8.1679,8.1773,168880.0
2016-12-15 11:00:00,8.68,8.72,8.67,8.69,199225.0,8.1773,8.215,8.1679,8.1868,199225.0
2016-12-15 11:30:00,8.69,8.72,8.67,8.7,89190.0,8.1868,8.215,8.1679,8.1962,89190.0
2016-12-15 12:00:00,8.69,8.7,8.66,8.7,71080.0,8.1868,8.1962,8.1585,8.1962,71080.0
2016-12-15 12:30:00,8.7,8.7,8.67,8.68,149605.0,8.1962,8.1962,8.1679,8.1773,149605.0
2016-12-15 13:00:00,8.68,8.7,8.68,8.69,62125.0,8.1773,8.1962,8.1773,8.1868,62125.0
2016-12-15 13:30:00,8.69,8.7,8.67,8.67,38000.0,8.1868,8.1962,8.1679,8.1679,38000.0
2016-12-15 14:00:00,8.67,8.7,8.67,8.68,53975.0,8.1679,8.1962,8.1679,8.1773,53975.0
2016-12-15 14:30:00,8.69,8.69,8.66,8.66,32960.0,8.1868,8.1868,8.1585,8.1585,32960.0
2016-12-15 15:00:00,8.67,8.67,8.64,8.65,55545.0,8.1679,8.1679,8.1397,8.1491,55545.0
2016-12-15 15:30:00,8.65,8.69,8.65,8.67,349455.0,8.1491,8.1868,8.1491,8.1679,349455.0
2016-12-16 09:30:00,8.22,8.68,8.22,8.68,781980.0,7.744,8.1773,7.744,8.1773,781980.0
2016-12-16 10:00:00,8.68,8.7,8.66,8.67,97535.0,8.1773,8.1962,8.1585,8.1679,97535.0
2016-12-16 10:30:00,8.68,8.69,8.6,8.62,158470.0,8.1773,8.1868,8.102,8.1208,158470.0
2016-12-16 11:00:00,8.62,8.67,8.61,8.61,50035.0,8.1208,8.1679,8.1114,8.1114,50035.0
2016-12-16 11:30:00,8.61,8.66,8.58,8.66,37935.0,8.1114,8.1585,8.0831,8.1585,37935.0
2016-12-16 12:00:00,8.66,8.68,8.64,8.68,89070.0,8.1585,8.1773,8.1397,8.1773,89070.0
2016-12-16 12:30:00,8.68,8.68,8.61,8.66,88910.0,8.1773,8.1773,8.1114,8.1585,88910.0
2016-12-16 13:00:00,8.65,8.67,8.64,8.67,50585.0,8.1491,8.1679,8.1397,8.1679,50585.0
2016-12-16 13:30:00,8.66,8.68,8.65,8.65,44415.0,8.1585,8.1773,8.1491,8.1491,44415.0
2016-12-16 14:00:00,8.63,8.66,8.63,8.64,63890.0,8.1302,8.1585,8.1302,8.1397,63890.0
2016-12-16 14:30:00,8.65,8.66,8.62,8.62,45500.0,8.1491,8.1585,8.1208,8.1208,45500.0
2016-12-16 15:00:00,8.63,8.64,8.59,8.61,108330.0,8.1302,8.1397,8.0926,8.1114,108330.0
2016-12-16 15:30:00,8.61,8.62,8.52,8.55,1492635.0,8.1114,8.1208,8.0266,8.0549,1492635.0
2016-12-19 09:30:00,8.59,8.64,8.56,8.6,123235.0,8.0926,8.1397,8.0643,8.102,123235.0
2016-12-19 10:00:00,8.59,8.62,8.57,8.6,40415.0,8.0926,8.1208,8.0737,8.102,40415.0
2016-12-19 10:30:00,8.61,8.65,8.61,8.63,64030.0,8.1114,8.1491,8.1114,8.1302,64030.0
2016-12-19 11:00:00,8.64,8.67,8.63,8.66,92845.0,8.1397,8.1679,8.1302,8.1585,92845.0
2016-12-19 11:30:00,8.65,8.65,8.62,8.62,72670.0,8.1491,8.1491,8.1208,8.1208,72670.0
2016-12-19 12:00:00,8.62,8.62,8.6,8.61,40595.0,8.1208,8.1208,8.102,8.1114,40595.0
2016-12-19 12:30:00,8.6,8.64,8.6,8.64,72965.0,8.102,8.1397,8.102,8.1397,72965.0
2016-12-19 13:00:00,8.63,8.66,8.62,8.62,72290.0,8.1302,8.1585,8.1208,8.1208,72290.0
2016-12-19 13:30:00,8.62,8.67,8.62,8.66,89575.0,8.1208,8.1679,8.1208,8.1585,89575.0
2016-12-19 14:00:00,8.66,8.67,8.65,8.65,49505.0,8.1585,8.1679,8.1491,8.1491,49505.0
2016-12-19 14:30:00,8.65,8.65,8.61,8.64,107805.0,8.1491,8.1491,8.1114,8.1397,107805.0
2016-12-19 15:00:00,8.63,8.64,8.61,8.64,90720.0,8.1302,8.1397,8.1114,8.1397,90720.0
2016-12-19 15:30:00,8.64,8.65,8.63,8.64,223800.0,8.1397,8.1491,8.1302,8.1397,223800.0
2016-12-20 09:30:00,8.65,8.74,8.6,8.68,345930.0,8.1491,8.2339,8.102,8.1773,345930.0
2016-12-20 10:00:00,8.69,8.7,8.66,8.68,148100.0,8.1868,8.1962,8.1585,8.1773,148100.0
2016-12-20 10:30:00,8.67,8.71,8.67,8.68,103700.0,8.1679,8.2056,8.1679,8.1773,103700.0
2016-12-20 11:00:00,8.68,8.69,8.67,8.68,26090.0,8.1773,8.1868,8.1679,8.1773,26090.0
2016-12-20 11:30:00,8.67,8.69,8.66,8.66,39455.0,8.1679,8.1868,8.1585,8.1585,39455.0
2016-12-20 12:00:00,8.66,8.72,8.66,8.7,85735.0,8.1585,8.215,8.1585,8.1962,85735.0
2016-12-20 12:30:00,8.72,8.74,8.7,8.71,95755.0,8.215,8.2339,8.1962,8.2056,95755.0
2016-12-20 13:00:00,8.72,8.78,8.71,8.75,284700.0,8.215,8.2716,8.2056,8.2433,284700.0
2016-12-20 13:30:00,8.76,8.76,8.72,8.73,72085.0,8.2527,8.2527,8.215,8.2245,72085.0
2016-12-20 14:00:00,8.72,8.74,8.71,8.73,27625.0,8.215,8.2339,8.2056,8.2245,27625.0
2016-12-20 14:30:00,8.74,8.75,8.71,8.71,115760.0,8.2339,8.2433,8.2056,8.2056,115760.0
2016-12-20 15:00:00,8.72,8.74,8.71,8.74,51165.0,8.215,8.2339,8.2056,8.2339,51165.0
2016-12-20 15:30:00,8.74,8.75,8.71,8.74,242130.0,8.2339,8.2433,8.2056,8.2339,242130.0
2016-12-21 09:30:00,8.74,8.77,8.71,8.74,238865.0,8.2339,8.2621,8.2056,8.2339,238865.0
2016-12-21 10:00:00,8.74,8.79,8.73,8.77,152940.0,8.2339,8.281,8.2245,8.2621,152940.0
2016-12-21 10:30:00,8.76,8.78,8.74,8.74,45585.0,8.2527,8.2716,8.2339,8.2339,45585.0
2016-12-21 11:00:00,8.74,8.74,8.67,8.73,74170.0,8.2339,8.2339,8.1679,8.2245,74170.0
2016-12-21 11:30:00,8.73,8.73,8.69,8.71,16500.0,8.2245,8.2245,8.1868,8.2056,16500.0
2016-12-21 12:00:00,8.7,8.73,8.7,8.72,36755.0,8.1962,8.2245,8.1962,8.215,36755.0
2016-12-21 12:30:00,8.71,8.73,8.71,8.73,17975.0,8.2056,8.2245,8.2056,8.2245,17975.0
2016-12-21 13:00:00,8.73,8.73,8.7,8.71,22675.0,8.2245,8.2245,8.1962,8.2056,22675.0
2016-12-21 13:30:00,8.72,8.72,8.69,8.7,23090.0,8.215,8.215,8.1868,8.1962,23090.0
2016-12-21 14:00:00,8.71,8.73,8.7,8.73,30950.0,8.2056,8.2245,8.1962,8.2245,30950.0
2016-12-21 14:30:00,8.73,8.73,8.71,8.71,30050.0,8.2245,8.2245,8.2056,8.2056,30050.0
2016-12-21 15:00:00,8.71,8.72,8.7,8.71,30505.0,8.2056,8.215,8.1962,8.2056,30505.0
2016-12-21 15:30:00,8.71,8.72,8.69,8.69,137870.0,8.2056,8.215,8.1868,8.1868,137870.0
2016-12-22 09:30:00,8.68,8.74,8.61,8.69,73055.0,8.1773,8.2339,8.1114,8.1868,73055.0
2016-12-22 10:00:00,8.69,8.69,8.64,8.64,81650.0,8.1868,8.1868,8.1397,8.1397,81650.0
2016-12-22 10:30:00,8.63,8.64,8.59,8.6,73365.0,8.1302,8.1397,8.0926,8.102,73365.0
2016-12-22 11:00:00,8.59,8.59,8.57,8.57,20695.0,8.0926,8.0926,8.0737,8.0737,20695.0
2016-12-22 11:30:00,8.57,8.6,8.55,8.57,39040.0,8.0737,8.102,8.0549,8.0737,39040.0
2016-12-22 12:00:00,8.57,8.59,8.57,8.58,23720.0,8.0737,8.0926,8.0737,8.0831,23720.0
2016-12-22 12:30:00,8.58,8.59,8.58,8.58,54815.0,8.0831,8.0926,8.0831,8.0831,54815.0
2016-12-22 13:00:00,8.58,8.58,8.57,8.57,33530.0,8.0831,8.0831,8.0737,8.0737,33530.0
2016-12-22 13:30:00,8.58,8.59,8.57,8.58,41175.0,8.0831,8.0926,8.0737,8.0831,41175.0
2016-12-22 14:00:00,8.59,8.59,8.57,8.58,29165.0,8.0926,8.0926,8.0737,8.0831,29165.0
2016-12-22 14:30:00,8.57,8.59,8.56,8.58,74765.0,8.0737,8.0926,8.0643,8.0831,74765.0
2016-12-22 15:00:00,8.58,8.58,8.55,8.58,41315.0,8.0831,8.0831,8.0549,8.0831,41315.0
2016-12-22 15:30:00,8.58,8.59,8.56,8.57,349805.0,8.0831,8.0926,8.0643,8.0737,349805.0
2016-12-23 09:30:00,8.6,8.65,8.56,8.56,61440.0,8.102,8.1491,8.0643,8.0643,61440.0
2016-12-23 10:00:00,8.56,8.65,8.55,8.65,138025.0,8.0643,8.1491,8.0549,8.1491,138025.0
2016-12-23 10:30:00,8.65,8.67,8.6,8.6,121840.0,8.1491,8.1679,8.102,8.102,121840.0
2016-12-23 11:00:00,8.61,8.65,8.61,8.64,118030.0,8.1114,8.1491,8.1114,8.1397,118030.0
2016-12-23 11:30:00,8.65,8.67,8.64,8.66,36170.0,8.1491,8.1679,8.1397,8.1585,36170.0
2016-12-23 12:00:00,8.67,8.67,8.64,8.66,32510.0,8.1679,8.1679,8.1397,8.1585,32510.0
2016-12-23 12:30:00,8.65,8.66,8.64,8.64,47260.0,8.1491,8.1585,8.1397,8.1397,47260.0
2016-12-23 13:00:00,8.64,8.66,8.64,8.65,20605.0,8.1397,8.1585,8.1397,8.1491,20605.0
2016-12-23 13:30:00,8.66,8.66,8.65,8.66,11935.0,8.1585,8.1585,8.1491,8.1585,11935.0
2016-12-23 14:00:00,8.66,8.66,8.65,8.65,38475.0,8.1585,8.1585,8.1491,8.1491,38475.0
2016-12-23 14:30:00,8.65,8.66,8.65,8.65,28930.0,8.1491,8.1585,8.1491,8.1491,28930.0
2016-12-23 15:00:00,8.65,8.71,8.65,8.69,127855.0,8.1491,8.2056,8.1491,8.1868,127855.0
2016-12-23 15:30:00,8.7,8.72,8.68,8.72,259490.0,8.1962,8.215,8.1773,8.215,259490.0
2016-12-27 09:30:00,8.72,8.72,8.69,8.7,105540.0,8.215,8.215,8.1868,8.1962,105540.0
2016-12-27 10:00:00,8.69,8.7,8.66,8.67,78730.0,8.1868,8.1962,8.1585,8.1679,78730.0
2016-12-27 10:30:00,8.67,8.69,8.66,8.67,37095.0,8.1679,8.1868,8.1585,8.1679,37095.0
2016-12-27 11:00:00,8.68,8.71,8.67,8.71,77905.0,8.1773,8.2056,8.1679,8.2056,77905.0
2016-12-27 11:30:00,8.71,8.72,8.7,8.71,51695.0,8.2056,8.215,8.1962,8.2056,51695.0
2016-12-27 12:00:00,8.72,8.72,8.69,8.7,76405.0,8.215,8.215,8.1868,8.1962,76405.0
2016-12-27 12:30:00,8.7,8.7,8.68,8.69,50325.0,8.1962,8.1962,8.1773,8.1868,50325.0
2016-12-27 13:00:00,8.69,8.71,8.69,8.7,15385.0,8.1868,8.2056,8.1868,8.1962,15385.0
2016-12-27 13:30:00,8.71,8.74,8.7,8.73,39050.0,8.2056,8.2339,8.1962,8.2245,39050.0
2016-12-27 14:00:00,8.73,8.75,8.7,8.74,80735.0,8.2245,8.2433,8.1962,8.2339,80735.0
2016-12-27 14:30:00,8.74,8.76,8.73,8.74,30720.0,8.2339,8.2527,8.2245,8.2339,30720.0
2016-12-27 15:00:00,8.74,8.77,8.74,8.76,37940.0,8.2339,8.2621,8.2339,8.2527,37940.0
2016-12-27 15:30:00,8.76,8.79,8.76,8.77,162630.0,8.2527,8.281,8.2527,8.2621,162630.0
2016-12-28 09:30:00,8.79,8.81,8.7,8.8,75280.0,8.281,8.2998,8.1962,8.2904,75280.0
2016-12-28 10:00:00,8.78,8.78,8.7,8.7,38595.0,8.2716,8.2716,8.1962,8.1962,38595.0
2016-12-28 10:30:00,8.7,8.73,8.68,8.69,32000.0,8.1962,8.2245,8.1773,8.1868,32000.0
2016-12-28 11:00:00,8.7,8.77,8.7,8.75,33705.0,8.1962,8.2621,8.1962,8.2433,33705.0
2016-12-28 11:30:00,8.76,8.76,8.73,8.74,19500.0,8.2527,8.2527,8.2245,8.2339,19500.0
2016-12-28 12:00:00,8.74,8.75,8.73,8.74,23500.0,8.2339,8.2433,8.2245,8.2339,23500.0
2016-12-28 12:30:00,8.74,8.74,8.7,8.71,29960.0,8.2339,8.2339,8.1962,8.2056,29960.0
2016-12-28 13:00:00,8.72,8.73,8.7,8.73,29995.0,8.215,8.2245,8.1962,8.2245,29995.0
2016-12-28 13:30:00,8.73,8.74,8.7,8.71,48955.0,8.2245,8.2339,8.1962,8.2056,48955.0
2016-12-28 14:00:00,8.72,8.72,8.68,8.69,44230.0,8.215,8.215,8.1773,8.1868,44230.0
2016-12-28 14:30:00,8.69,8.69,8.66,8.66,56095.0,8.1868,8.1868,8.1585,8.1585,56095.0
2016-12-28 15:00:00,8.67,8.67,8.64,8.65,60150.0,8.1679,8.1679,8.1397,8.1491,60150.0
2016-12-28 15:30:00,8.65,8.68,8.64,8.68,253725.0,8.1491,8.1773,8.1397,8.1773,253725.0
2016-12-29 09:30:00,8.7,8.76,8.67,8.68,59170.0,8.1962,8.2527,8.1679,8.1773,59170.0
2016-12-29 10:00:00,8.69,8.7,8.68,8.7,36080.0,8.1868,8.1962,8.1773,8.1962,36080.0
2016-12-29 10:30:00,8.69,8.71,8.67,8.68,73625.0,8.1868,8.2056,8.1679,8.1773,73625.0
2016-12-29 11:00:00,8.68,8.68,8.66,8.66,19130.0,8.1773,8.1773,8.1585,8.1585,19130.0
2016-12-29 11:30:00,8.66,8.67,8.63,8.63,43890.0,8.1585,8.1679,8.1302,8.1302,43890.0
2016-12-29 12:00:00,8.64,8.67,8.63,8.67,46260.0,8.1397,8.1679,8.1302,8.1679,46260.0
2016-12-29 12:30:00,8.67,8.67,8.65,8.66,20030.0,8.1679,8.1679,8.1491,8.1585,20030.0
2016-12-29 13:00:00,8.66,8.67,8.64,8.66,18085.0,8.1585,8.1679,8.1397,8.1585,18085.0
2016-12-29 13:30:00,8.66,8.66,8.63,8.65,19220.0,8.1585,8.1585,8.1302,8.1491,19220.0
2016-12-29 14:00:00,8.64,8.66,8.64,8.64,11895.0,8.1397,8.1585,8.1397,8.1397,11895.0
2016-12-29 14:30:00,8.64,8.65,8.63,8.64,40800.0,8.1397,8.1491,8.1302,8.1397,40800.0
2016-12-29 15:00:00,8.64,8.66,8.62,8.66,43345.0,8.1397,8.1585,8.1208,8.1585,43345.0
2016-12-29 15:30:00,8.66,8.67,8.64,8.66,127005.0,8.1585,8.1679,8.1397,8.1585,127005.0
2016-12-30 09:30:00,8.69,8.74,8.61,8.61,50505.0,8.1868,8.2339,8.1114,8.1114,50505.0
2016-12-30 10:00:00,8.62,8.64,8.61,8.63,24365.0,8.1208,8.1397,8.1114,8.1302,24365.0
2016-12-30 10:30:00,8.63,8.67,8.63,8.66,48515.0,8.1302,8.1679,8.1302,8.1585,48515.0
2016-12-30 11:00:00,8.65,8.66,8.65,8.65,47000.0,8.1491,8.1585,8.1491,8.1491,47000.0
2016-12-30 11:30:00,8.65,8.67,8.64,8.65,33275.0,8.1491,8.1679,8.1397,8.1491,33275.0
2016-12-30 12:00:00,8.65,8.67,8.63,8.66,48890.0,8.1491,8.1679,8.1302,8.1585,48890.0
2016-12-30 12:30:00,8.66,8.66,8.63,8.64,20820.0,8.1585,8.1585,8.1302,8.1397,20820.0
2016-12-30 13:00:00,8.63,8.67,8.62,8.66,35595.0,8.1302,8.1679,8.1208,8.1585,35595.0
2016-12-30 13:30:00,8.65,8.67,8.64,8.65,26835.0,8.1491,8.1679,8.1397,8.1491,26835.0
2016-12-30 14:00:00,8.64,8.67,8.63,8.64,58830.0,8.1397,8.1679,8.1302,8.1397,58830.0
2016-12-30 14:30:00,8.64,8.66,8.62,8.63,34030.0,8.1397,8.1585,8.1208,8.1302,34030.0
2016-12-30 15:00:00,8.62,8.64,8.61,8.63,29350.0,8.1208,8.1397,8.1114,8.1302,29350.0
2016-12-30 15:30:00,8.63,8.64,8.61,8.64,159070.0,8.1302,8.1397,8.1114,8.1397,159070.0
2017-01-03 09:30:00,8.68,8.71,8.58,8.6,105255.0,8.1773,8.2056,8.0831,8.102,105255.0
2017-01-03 10:00:00,8.62,8.65,8.61,8.61,199940.0,8.1208,8.1491,8.1114,8.1114,199940.0
2017-01-03 10:30:00,8.6,8.61,8.54,8.54,169535.0,8.102,8.1114,8.0455,8.0455,169535.0
2017-01-03 11:00:00,8.54,8.59,8.54,8.55,127620.0,8.0455,8.0926,8.0455,8.0549,127620.0
2017-01-03 11:30:00,8.56,8.57,8.53,8.55,73495.0,8.0643,8.0737,8.036,8.0549,73495.0
2017-01-03 12:00:00,8.55,8.56,8.52,8.53,125210.0,8.0549,8.0643,8.0266,8.036,125210.0
2017-01-03 12:30:00,8.53,8.54,8.49,8.49,70410.0,8.036,8.0455,7.9984,7.9984,70410.0
2017-01-03 13:00:00,8.49,8.53,8.47,8.53,61905.0,7.9984,8.036,7.9795,8.036,61905.0
2017-01-03 13:30:00,8.53,8.53,8.5,8.53,46520.0,8.036,8.036,8.0078,8.036,46520.0
2017-01-03 14:00:00,8.53,8.54,8.51,8.51,38580.0,8.036,8.0455,8.0172,8.0172,38580.0
2017-01-03 14:30:00,8.51,8.51,8.5,8.5,63615.0,8.0172,8.0172,8.0078,8.0078,63615.0
2017-01-03 15:00:00,8.51,8.54,8.51,8.51,123240.0,8.0172,8.0455,8.0172,8.0172,123240.0
2017-01-03 15:30:00,8.52,8.56,8.51,8.55,399945.0,8.0266,8.0643,8.0172,8.0549,399945.0
2017-01-04 09:30:00,8.59,8.67,8.55,8.63,129045.0,8.0926,8.1679,8.0549,8.1302,129045.0
2017-01-04 10:00:00,8.63,8.65,8.61,8.63,184690.0,8.1302,8.1491,8.1114,8.1302,184690.0
2017-01-04 10:30:00,8.63,8.64,8.61,8.62,85905.0,8.1302,8.1397,8.1114,8.1208,85905.0
2017-01-04 11:00:00,8.63,8.64,8.61,8.64,74990.0,8.1302,8.1397,8.1114,8.1397,74990.0
2017-01-04 11:30:00,8.64,8.66,8.63,8.64,42655.0,8.1397,8.1585,8.1302,8.1397,42655.0
2017-01-04 12:00:00,8.65,8.67,8.63,8.65,88955.0,8.1491,8.1679,8.1302,8.1491,88955.0
2017-01-04 12:30:00,8.65,8.66,8.64,8.64,32735.0,8.1491,8.1585,8.1397,8.1397,32735.0
2017-01-04 13:00:00,8.64,8.65,8.61,8.61,50745.0,8.1397,8.1491,8.1114,8.1114,50745.0
2017-01-04 13:30:00,8.62,8.66,8.61,8.64,91320.0,8.1208,8.1585,8.1114,8.1397,91320.0
2017-01-04 14:00:00,8.64,8.7,8.64,8.69,82725.0,8.1397,8.1962,8.1397,8.1868,82725.0
2017-01-04 14:30:00,8.69,8.71,8.67,8.68,111785.0,8.1868,8.2056,8.1679,8.1773,111785.0
2017-01-04 15:00:00,8.69,8.71,8.68,8.7,97510.0,8.1868,8.2056,8.1773,8.1962,97510.0
2017-01-04 15:30:00,8.7,8.7,8.64,8.66,396095.0,8.1962,8.1962,8.1397,8.1585,396095.0
2017-01-05 09:30:00,8.63,8.68,8.58,8.65,86240.0,8.1302,8.1773,8.0831,8.1491,86240.0
2017-01-05 10:00:00,8.65,8.66,8.64,8.66,50535.0,8.1491,8.1585,8.1397,8.1585,50535.0
2017-01-05 10:30:00,8.65,8.66,8.61,8.61,33000.0,8.1491,8.1585,8.1114,8.1114,33000.0
2017-01-05 11:00:00,8.63,8.63,8.52,8.52,84520.0,8.1302,8.1302,8.0266,8.0266,84520.0
2017-01-05 11:30:00,8.51,8.52,8.47,8.48,49495.0,8.0172,8.0266,7.9795,7.9889,49495.0
2017-01-05 12:00:00,8.48,8.52,8.46,8.51,31700.0,7.9889,8.0266,7.9701,8.0172,31700.0
2017-01-05 12:30:00,8.52,8.52,8.48,8.5,27400.0,8.0266,8.0266,7.9889,8.0078,27400.0
2017-01-05 13:00:00,8.51,8.51,8.49,8.49,20000.0,8.0172,8.0172,7.9984,7.9984,20000.0
2017-01-05 13:30:00,8.5,8.51,8.49,8.51,22090.0,8.0078,8.0172,7.9984,8.0172,22090.0
2017-01-05 14:00:00,8.5,8.52,8.5,8.51,46985.0,8.0078,8.0266,8.0078,8.0172,46985.0
2017-01-05 14:30:00,8.52,8.52,8.49,8.5,48670.0,8.0266,8.0266,7.9984,8.0078,48670.0
2017-01-05 15:00:00,8.5,8.53,8.5,8.53,57130.0,8.0078,8.036,8.0078,8.036,57130.0
2017-01-05 15:30:00,8.53,8.53,8.49,8.49,381815.0,8.036,8.036,7.9984,7.9984,381815.0
2017-01-06 09:30:00,8.5,8.5,8.36,8.45,99240.0,8.0078,8.0078,7.8759,7.9607,99240.0
2017-01-06 10:00:00,8.47,8.48,8.41,8.41,89590.0,7.9795,7.9889,7.923,7.923,89590.0
2017-01-06 10:30:00,8.41,8.46,8.39,8.44,63145.0,7.923,7.9701,7.9041,7.9512,63145.0
2017-01-06 11:00:00,8.43,8.46,8.43,8.43,32915.0,7.9418,7.9701,7.9418,7.9418,32915.0
2017-01-06 11:30:00,8.45,8.47,8.45,8.47,28620.0,7.9607,7.9795,7.9607,7.9795,28620.0
2017-01-06 12:00:00,8.47,8.5,8.46,8.48,85620.0,7.9795,8.0078,7.9701,7.9889,85620.0
2017-01-06 12:30:00,8.48,8.48,8.46,8.47,25795.0,7.9889,7.9889,7.9701,7.9795,25795.0
2017-01-06 13:00:00,8.47,8.48,8.45,8.46,28375.0,7.9795,7.9889,7.9607,7.9701,28375.0
2017-01-06 13:30:00,8.45,8.48,8.44,8.46,62345.0,7.9607,7.9889,7.9512,7.9701,62345.0
2017-01-06 14:00:00,8.46,8.48,8.42,8.43,60435.0,7.9701,7.9889,7.9324,7.9418,60435.0
2017-01-06 14:30:00,8.43,8.45,8.42,8.45,30275.0,7.9418,7.9607,7.9324,7.9607,30275.0
2017-01-06 15:00:00,8.45,8.45,8.42,8.43,99095.0,7.9607,7.9607,7.9324,7.9418,99095.0
2017-01-06 15:30:00,8.42,8.45,8.41,8.43,230705.0,7.9324,7.9607,7.923,7.9418,230705.0
2017-01-09 09:30:00,8.4,8.41,8.33,8.34,105610.0,7.9136,7.923,7.8476,7.857,105610.0
2017-01-09 10:00:00,8.35,8.36,8.3,8.3,49495.0,7.8665,7.8759,7.8194,7.8194,49495.0
2017-01-09 10:30:00,8.3,8.35,8.3,8.33,33500.0,7.8194,7.8665,7.8194,7.8476,33500.0
2017-01-09 11:00:00,8.33,8.36,8.33,8.35,38760.0,7.8476,7.8759,7.8476,7.8665,38760.0
2017-01-09 11:30:00,8.35,8.37,8.32,8.32,71610.0,7.8665,7.8853,7.8382,7.8382,71610.0
2017-01-09 12:00:00,8.32,8.35,8.31,8.31,65875.0,7.8382,7.8665,7.8288,7.8288,65875.0
2017-01-09 12:30:00,8.32,8.34,8.3,8.33,45135.0,7.8382,7.857,7.8194,7.8476,45135.0
2017-01-09 13:00:00,8.33,8.34,8.31,8.31,41750.0,7.8476,7.857,7.8288,7.8288,41750.0
2017-01-09 13:30:00,8.31,8.33,8.3,8.32,40575.0,7.8288,7.8476,7.8194,7.8382,40575.0
2017-01-09 14:00:00,8.32,8.32,8.29,8.32,96660.0,7.8382,7.8382,7.8099,7.8382,96660.0
2017-01-09 14:30:00,8.31,8.34,8.29,8.33,136145.0,7.8288,7.857,7.8099,7.8476,136145.0
2017-01-09 15:00:00,8.33,8.33,8.3,8.32,85100.0,7.8476,7.8476,7.8194,7.8382,85100.0
2017-01-09 15:30:00,8.31,8.33,8.28,8.29,297715.0,7.8288,7.8476,7.8005,7.8099,297715.0
2017-01-10 09:30:00,8.28,8.35,8.2,8.35,168325.0,7.8005,7.8665,7.7251,7.8665,168325.0
2017-01-10 10:00:00,8.35,8.38,8.34,8.37,39785.0,7.8665,7.8947,7.857,7.8853,39785.0
2017-01-10 10:30:00,8.37,8.45,8.36,8.4,89755.0,7.8853,7.9607,7.8759,7.9136,89755.0
2017-01-10 11:00:00,8.41,8.49,8.41,8.46,126720.0,7.923,7.9984,7.923,7.9701,126720.0
2017-01-10 11:30:00,8.47,8.5,8.45,8.49,63040.0,7.9795,8.0078,7.9607,7.9984,63040.0
2017-01-10 12:00:00,8.48,8.51,8.48,8.49,40725.0,7.9889,8.0172,7.9889,7.9984,40725.0
2017-01-10 12:30:00,8.51,8.53,8.49,8.5,53065.0,8.0172,8.036,7.9984,8.0078,53065.0
2017-01-10 13:00:00,8.5,8.51,8.47,8.47,41740.0,8.0078,8.0172,7.9795,7.9795,41740.0
2017-01-10 13:30:00,8.48,8.49,8.44,8.45,71275.0,7.9889,7.9984,7.9512,7.9607,71275.0
2017-01-10 14:00:00,8.45,8.48,8.44,8.47,54090.0,7.9607,7.9889,7.9512,7.9795,54090.0
2017-01-10 14:30:00,8.47,8.49,8.46,8.46,70840.0,7.9795,7.9984,7.9701,7.9701,70840.0
2017-01-10 15:00:00,8.46,8.5,8.46,8.48,105370.0,7.9701,8.0078,7.9701,7.9889,105370.0
2017-01-10 15:30:00,8.48,8.51,8.48,8.49,300660.0,7.9889,8.0172,7.9889,7.9984,300660.0
2017-01-11 09:30:00,8.5,8.5,8.44,8.5,36515.0,8.0078,8.0078,7.9512,8.0078,36515.0
2017-01-11 10:00:00,8.51,8.54,8.51,8.54,43040.0,8.0172,8.0455,8.0172,8.0455,43040.0
2017-01-11 10:30:00,8.54,8.56,8.54,8.56,77840.0,8.0455,8.0643,8.0455,8.0643,77840.0
2017-01-11 11:00:00,8.56,8.6,8.55,8.59,61560.0,8.0643,8.102,8.0549,8.0926,61560.0
2017-01-11 11:30:00,8.58,8.58,8.54,8.57,44150.0,8.0831,8.0831,8.0455,8.0737,44150.0
2017-01-11 12:00:00,8.58,8.58,8.54,8.55,42035.0,8.0831,8.0831,8.0455,8.0549,42035.0
2017-01-11 12:30:00,8.55,8.57,8.54,8.56,31945.0,8.0549,8.0737,8.0455,8.0643,31945.0
2017-01-11 13:00:00,8.57,8.57,8.54,8.55,37390.0,8.0737,8.0737,8.0455,8.0549,37390.0
2017-01-11 13:30:00,8.56,8.59,8.56,8.59,37840.0,8.0643,8.0926,8.0643,8.0926,37840.0
2017-01-11 14:00:00,8.59,8.62,8.59,8.6,66565.0,8.0926,8.1208,8.0926,8.102,66565.0
2017-01-11 14:30:00,8.6,8.62,8.59,8.6,45205.0,8.102,8.1208,8.0926,8.102,45205.0
2017-01-11 15:00:00,8.6,8.6,8.57,8.59,54950.0,8.102,8.102,8.0737,8.0926,54950.0
2017-01-11 15:30:00,8.59,8.61,8.58,8.6,233670.0,8.0926,8.1114,8.0831,8.102,233670.0
2017-01-12 09:30:00,8.57,8.57,8.51,8.56,100920.0,8.0737,8.0737,8.0172,8.0643,100920.0
2017-01-12 10:00:00,8.56,8.56,8.45,8.47,51230.0,8.0643,8.0643,7.9607,7.9795,51230.0
2017-01-12 10:30:00,8.48,8.49,8.42,8.44,59750.0,7.9889,7.9984,7.9324,7.9512,59750.0
2017-01-12 11:00:00,8.42,8.42,8.38,8.39,66225.0,7.9324,7.9324,7.8947,7.9041,66225.0
2017-01-12 11:30:00,8.39,8.41,8.38,8.39,115630.0,7.9041,7.923,7.8947,7.9041,115630.0
2017-01-12 12:00:00,8.4,8.41,8.38,8.38,56330.0,7.9136,7.923,7.8947,7.8947,56330.0
2017-01-12 12:30:00,8.38,8.39,8.37,8.38,22625.0,7.8947,7.9041,7.8853,7.8947,22625.0
2017-01-12 13:00:00,8.39,8.4,8.38,8.39,37935.0,7.9041,7.9136,7.8947,7.9041,37935.0
2017-01-12 13:30:00,8.4,8.41,8.38,8.39,63120.0,7.9136,7.923,7.8947,7.9041,63120.0
2017-01-12 14:00:00,8.39,8.4,8.38,8.39,44995.0,7.9041,7.9136,7.8947,7.9041,44995.0
2017-01-12 14:30:00,8.4,8.4,8.38,8.39,58590.0,7.9136,7.9136,7.8947,7.9041,58590.0
2017-01-12 15:00:00,8.39,8.4,8.36,8.37,73025.0,7.9041,7.9136,7.8759,7.8853,73025.0
2017-01-12 15:30:00,8.36,8.4,8.36,8.38,340940.0,7.8759,7.9136,7.8759,7.8947,340940.0
2017-01-13 09:30:00,8.41,8.5,8.41,8.46,70110.0,7.923,8.0078,7.923,7.9701,70110.0
2017-01-13 10:00:00,8.47,8.48,8.45,8.45,70150.0,7.9795,7.9889,7.9607,7.9607,70150.0
2017-01-13 10:30:00,8.45,8.47,8.44,8.44,90530.0,7.9607,7.9795,7.9512,7.9512,90530.0
2017-01-13 11:00:00,8.44,8.47,8.42,8.45,57800.0,7.9512,7.9795,7.9324,7.9607,57800.0
2017-01-13 11:30:00,8.46,8.47,8.44,8.45,81120.0,7.9701,7.9795,7.9512,7.9607,81120.0
2017-01-13 12:00:00,8.46,8.48,8.45,8.47,76000.0,7.9701,7.9889,7.9607,7.9795,76000.0
2017-01-13 12:30:00,8.47,8.51,8.47,8.5,28965.0,7.9795,8.0172,7.9795,8.0078,28965.0
2017-01-13 13:00:00,8.5,8.51,8.49,8.5,29500.0,8.0078,8.0172,7.9984,8.0078,29500.0
2017-01-13 13:30:00,8.5,8.51,8.48,8.48,39975.0,8.0078,8.0172,7.9889,7.9889,39975.0
2017-01-13 14:00:00,8.48,8.49,8.46,8.48,58435.0,7.9889,7.9984,7.9701,7.9889,58435.0
2017-01-13 14:30:00,8.48,8.49,8.46,8.49,74015.0,7.9889,7.9984,7.9701,7.9984,74015.0
2017-01-13 15:00:00,8.49,8.5,8.47,8.49,66705.0,7.9984,8.0078,7.9795,7.9984,66705.0
2017-01-13 15:30:00,8.48,8.53,8.47,8.52,347140.0,7.9889,8.036,7.9795,8.0266,347140.0
2017-01-17 09:30:00,8.49,8.49,8.4,8.46,53710.0,7.9984,7.9984,7.9136,7.9701,53710.0
2017-01-17 10:00:00,8.45,8.52,8.45,8.47,56100.0,7.9607,8.0266,7.9607,7.9795,56100.0
2017-01-17 10:30:00,8.48,8.5,8.45,8.49,46620.0,7.9889,8.0078,7.9607,7.9984,46620.0
2017-01-17 11:00:00,8.48,8.48,8.45,8.46,45315.0,7.9889,7.9889,7.9607,7.9701,45315.0
2017-01-17 11:30:00,8.47,8.51,8.46,8.49,37095.0,7.9795,8.0172,7.9701,7.9984,37095.0
2017-01-17 12:00:00,8.49,8.5,8.47,8.49,33700.0,7.9984,8.0078,7.9795,7.9984,33700.0
2017-01-17 12:30:00,8.49,8.51,8.49,8.5,41555.0,7.9984,8.0172,7.9984,8.0078,41555.0
2017-01-17 13:00:00,8.5,8.5,8.48,8.49,33120.0,8.0078,8.0078,7.9889,7.9984,33120.0
2017-01-17 13:30:00,8.49,8.49,8.46,8.47,28500.0,7.9984,7.9984,7.9701,7.9795,28500.0
2017-01-17 14:00:00,8.46,8.48,8.45,8.45,57955.0,7.9701,7.9889,7.9607,7.9607,57955.0
2017-01-17 14:30:00,8.45,8.48,8.44,8.45,96640.0,7.9607,7.9889,7.9512,7.9607,96640.0
2017-01-17 15:00:00,8.45,8.46,8.44,8.46,48000.0,7.9607,7.9701,7.9512,7.9701,48000.0
2017-01-17 15:30:00,8.46,8.46,8.42,8.42,165545.0,7.9701,7.9701,7.9324,7.9324,165545.0
2017-01-18 09:30:00,8.41,8.45,8.38,8.41,92040.0,7.923,7.9607,7.8947,7.923,92040.0
2017-01-18 10:00:00,8.42,8.44,8.4,8.41,55720.0,7.9324,7.9512,7.9136,7.923,55720.0
2017-01-18 10:30:00,8.41,8.42,8.39,8.4,30555.0,7.923,7.9324,7.9041,7.9136,30555.0
2017-01-18 11:00:00,8.4,8.41,8.4,8.4,124045.0,7.9136,7.923,7.9136,7.9136,124045.0
2017-01-18 11:30:00,8.39,8.41,8.38,8.38,71395.0,7.9041,7.923,7.8947,7.8947,71395.0
2017-01-18 12:00:00,8.38,8.39,8.37,8.38,33290.0,7.8947,7.9041,7.8853,7.8947,33290.0
2017-01-18 12:30:00,8.38,8.39,8.37,8.37,46895.0,7.8947,7.9041,7.8853,7.8853,46895.0
2017-01-18 13:00:00,8.37,8.39,8.37,8.39,30230.0,7.8853,7.9041,7.8853,7.9041,30230.0
2017-01-18 13:30:00,8.39,8.39,8.37,8.38,12010.0,7.9041,7.9041,7.8853,7.8947,12010.0
2017-01-18 14:00:00,8.38,8.38,8.36,8.37,42500.0,7.8947,7.8947,7.8759,7.8853,42500.0
2017-01-18 14:30:00,8.38,8.38,8.36,8.37,29170.0,7.8947,7.8947,7.8759,7.8853,29170.0
2017-01-18 15:00:00,8.37,8.37,8.36,8.37,62755.0,7.8853,7.8853,7.8759,7.8853,62755.0
2017-01-18 15:30:00,8.37,8.39,8.36,8.38,204090.0,7.8853,7.9041,7.8759,7.8947,204090.0
2017-01-19 09:30:00,8.4,8.44,8.38,8.41,59445.0,7.9136,7.9512,7.8947,7.923,59445.0
2017-01-19 10:00:00,8.41,8.42,8.4,8.42,45000.0,7.923,7.9324,7.9136,7.9324,45000.0
2017-01-19 10:30:00,8.42,8.42,8.39,8.42,80465.0,7.9324,7.9324,7.9041,7.9324,80465.0
2017-01-19 11:00:00,8.41,8.41,8.36,8.38,68115.0,7.923,7.923,7.8759,7.8947,68115.0
2017-01-19 11:30:00,8.38,8.39,8.35,8.36,64135.0,7.8947,7.9041,7.8665,7.8759,64135.0
2017-01-19 12:00:00,8.35,8.37,8.35,8.37,62415.0,7.8665,7.8853,7.8665,7.8853,62415.0
2017-01-19 12:30:00,8.36,8.37,8.35,8.36,61815.0,7.8759,7.8853,7.8665,7.8759,61815.0
2017-01-19 13:00:00,8.37,8.37,8.32,8.33,123600.0,7.8853,7.8853,7.8382,7.8476,123600.0
2017-01-19 13:30:00,8.33,8.35,8.32,8.32,60245.0,7.8476,7.8665,7.8382,7.8382,60245.0
2017-01-19 14:00:00,8.33,8.34,8.29,8.34,98075.0,7.8476,7.857,7.8099,7.857,98075.0
2017-01-19 14:30:00,8.33,8.34,8.33,8.34,29285.0,7.8476,7.857,7.8476,7.857,29285.0
2017-01-19 15:00:00,8.34,8.35,8.33,8.33,97800.0,7.857,7.8665,7.8476,7.8476,97800.0
2017-01-19 15:30:00,8.34,8.35,8.32,8.33,347580.0,7.857,7.8665,7.8382,7.8476,347580.0
2017-01-20 09:30:00,8.36,8.42,8.34,8.38,116920.0,7.8759,7.9324,7.857,7.8947,116920.0
2017-01-20 10:00:00,8.38,8.4,8.37,8.37,88810.0,7.8947,7.9136,7.8853,7.8853,88810.0
2017-01-20 10:30:00,8.38,8.39,8.35,8.35,260275.0,7.8947,7.9041,7.8665,7.8665,260275.0
2017-01-20 11:00:00,8.36,8.36,8.32,8.33,100930.0,7.8759,7.8759,7.8382,7.8476,100930.0
2017-01-20 11:30:00,8.32,8.34,8.32,8.34,139035.0,7.8382,7.857,7.8382,7.857,139035.0
2017-01-20 12:00:00,8.34,8.34,8.31,8.33,107910.0,7.857,7.857,7.8288,7.8476,107910.0
2017-01-20 12:30:00,8.33,8.34,8.3,8.32,401055.0,7.8476,7.857,7.8194,7.8382,401055.0
2017-01-20 13:00:00,8.32,8.33,8.31,8.33,82715.0,7.8382,7.8476,7.8288,7.8476,82715.0
2017-01-20 13:30:00,8.33,8.33,8.3,8.33,59725.0,7.8476,7.8476,7.8194,7.8476,59725.0
2017-01-20 14:00:00,8.33,8.33,8.31,8.32,65520.0,7.8476,7.8476,7.8288,7.8382,65520.0
2017-01-20 14:30:00,8.33,8.33,8.29,8.31,82925.0,7.8476,7.8476,7.8099,7.8288,82925.0
2017-01-20 15:00:00,8.3,8.31,8.27,8.28,90685.0,7.8194,7.8288,7.7911,7.8005,90685.0
2017-01-20 15:30:00,8.28,8.33,8.27,8.29,649635.0,7.8005,7.8476,7.7911,7.8099,649635.0
2017-01-23 09:30:00,8.27,8.33,8.27,8.29,171135.0,7.7911,7.8476,7.7911,7.8099,171135.0
2017-01-23 10:00:00,8.29,8.3,8.27,8.28,112665.0,7.8099,7.8194,7.7911,7.8005,112665.0
2017-01-23 10:30:00,8.27,8.29,8.26,8.29,60420.0,7.7911,7.8099,7.7817,7.8099,60420.0
2017-01-23 11:00:00,8.28,8.3,8.26,8.26,33485.0,7.8005,7.8194,7.7817,7.7817,33485.0
2017-01-23 11:30:00,8.27,8.28,8.23,8.25,67460.0,7.7911,7.8005,7.7534,7.7722,67460.0
2017-01-23 12:00:00,8.25,8.29,8.25,8.27,66405.0,7.7722,7.8099,7.7722,7.7911,66405.0
2017-01-23 12:30:00,8.27,8.3,8.27,8.29,123500.0,7.7911,7.8194,7.7911,7.8099,123500.0
2017-01-23 13:00:00,8.28,8.29,8.26,8.27,66085.0,7.8005,7.8099,7.7817,7.7911,66085.0
2017-01-23 13:30:00,8.27,8.31,8.27,8.29,80900.0,7.7911,7.8288,7.7911,7.8099,80900.0
2017-01-23 14:00:00,8.29,8.3,8.28,8.29,77090.0,7.8099,7.8194,7.8005,7.8099,77090.0
2017-01-23 14:30:00,8.3,8.31,8.28,8.29,62830.0,7.8194,7.8288,7.8005,7.8099,62830.0
2017-01-23 15:00:00,8.29,8.32,8.28,8.32,66190.0,7.8099,7.8382,7.8005,7.8382,66190.0
2017-01-23 15:30:00,8.31,8.33,8.3,8.31,220885.0,7.8288,7.8476,7.8194,7.8288,220885.0
2017-01-24 09:30:00,8.33,8.33,8.27,8.28,161445.0,7.8476,7.8476,7.7911,7.8005,161445.0
2017-01-24 10:00:00,8.28,8.38,8.27,8.37,255705.0,7.8005,7.8947,7.7911,7.8853,255705.0
2017-01-24 10:30:00,8.37,8.4,8.36,8.39,117965.0,7.8853,7.9136,7.8759,7.9041,117965.0
2017-01-24 11:00:00,8.38,8.48,8.38,8.48,323590.0,7.8947,7.9889,7.8947,7.9889,323590.0
2017-01-24 11:30:00,8.48,8.56,8.47,8.53,190500.0,7.9889,8.0643,7.9795,8.036,190500.0
2017-01-24 12:00:00,8.53,8.57,8.52,8.56,92050.0,8.036,8.0737,8.0266,8.0643,92050.0
2017-01-24 12:30:00,8.57,8.62,8.56,8.58,142695.0,8.0737,8.1208,8.0643,8.0831,142695.0
2017-01-24 13:00:00,8.57,8.64,8.57,8.6,215550.0,8.0737,8.1397,8.0737,8.102,215550.0
2017-01-24 13:30:00,8.6,8.61,8.57,8.61,114405.0,8.102,8.1114,8.0737,8.1114,114405.0
2017-01-24 14:00:00,8.59,8.61,8.57,8.57,67050.0,8.0926,8.1114,8.0737,8.0737,67050.0
2017-01-24 14:30:00,8.57,8.64,8.57,8.62,236240.0,8.0737,8.1397,8.0737,8.1208,236240.0
2017-01-24 15:00:00,8.61,8.63,8.6,8.6,175040.0,8.1114,8.1302,8.102,8.102,175040.0
2017-01-24 15:30:00,8.6,8.66,8.6,8.63,361295.0,8.102,8.1585,8.102,8.1302,361295.0
2017-01-25 09:30:00,8.8,8.87,8.76,8.84,865550.0,8.2904,8.3563,8.2527,8.3281,865550.0
2017-01-25 10:00:00,8.86,8.95,8.85,8.93,193490.0,8.3469,8.4317,8.3375,8.4129,193490.0
2017-01-25 10:30:00,8.93,8.97,8.92,8.93,298130.0,8.4129,8.4506,8.4035,8.4129,298130.0
2017-01-25 11:00:00,8.93,8.95,8.87,8.91,196100.0,8.4129,8.4317,8.3563,8.394,196100.0
2017-01-25 11:30:00,8.91,8.91,8.89,8.9,58765.0,8.394,8.394,8.3752,8.3846,58765.0
2017-01-25 12:00:00,8.9,8.91,8.88,8.9,53430.0,8.3846,8.394,8.3658,8.3846,53430.0
2017-01-25 12:30:00,8.9,8.91,8.88,8.91,47965.0,8.3846,8.394,8.3658,8.394,47965.0
2017-01-25 13:00:00,8.91,8.92,8.89,8.92,51265.0,8.394,8.4035,8.3752,8.4035,51265.0
2017-01-25 13:30:00,8.92,8.94,8.89,8.94,97495.0,8.4035,8.4223,8.3752,8.4223,97495.0
2017-01-25 14:00:00,8.93,8.95,8.92,8.93,62120.0,8.4129,8.4317,8.4035,8.4129,62120.0
2017-01-25 14:30:00,8.94,8.94,8.9,8.91,41910.0,8.4223,8.4223,8.3846,8.394,41910.0
2017-01-25 15:00:00,8.91,8.93,8.9,8.91,151510.0,8.394,8.4129,8.3846,8.394,151510.0
2017-01-25 15:30:00,8.92,8.92,8.87,8.87,486780.0,8.4035,8.4035,8.3563,8.3563,486780.0
2017-01-26 09:30:00,8.95,8.95,8.83,8.87,94705.0,8.4317,8.4317,8.3187,8.3563,94705.0
2017-01-26 10:00:00,8.86,8.88,8.83,8.83,35595.0,8.3469,8.3658,8.3187,8.3187,35595.0
2017-01-26 10:30:00,8.82,8.86,8.82,8.84,85335.0,8.3092,8.3469,8.3092,8.3281,85335.0
2017-01-26 11:00:00,8.84,8.86,8.83,8.84,59680.0,8.3281,8.3469,8.3187,8.3281,59680.0
2017-01-26 11:30:00,8.84,8.85,8.8,8.81,42680.0,8.3281,8.3375,8.2904,8.2998,42680.0
2017-01-26 12:00:00,8.81,8.82,8.78,8.78,97585.0,8.2998,8.3092,8.2716,8.2716,97585.0
2017-01-26 12:30:00,8.78,8.79,8.77,8.78,43605.0,8.2716,8.281,8.2621,8.2716,43605.0
2017-01-26 13:00:00,8.79,8.8,8.77,8.78,52930.0,8.281,8.2904,8.2621,8.2716,52930.0
2017-01-26 13:30:00,8.78,8.79,8.78,8.78,44140.0,8.2716,8.281,8.2716,8.2716,44140.0
2017-01-26 14:00:00,8.79,8.79,8.77,8.78,50370.0,8.281,8.281,8.2621,8.2716,50370.0
2017-01-26 14:30:00,8.78,8.78,8.77,8.78,80870.0,8.2716,8.2716,8.2621,8.2716,80870.0
2017-01-26 15:00:00,8.77,8.79,8.76,8.79,43740.0,8.2621,8.281,8.2527,8.281,43740.0
2017-01-26 15:30:00,8.79,8.79,8.76,8.78,223515.0,8.281,8.281,8.2527,8.2716,223515.0
2017-01-27 09:30:00,8.8,8.81,8.72,8.73,111530.0,8.2904,8.2998,8.215,8.2245,111530.0
2017-01-27 10:00:00,8.73,8.75,8.72,8.73,108580.0,8.2245,8.2433,8.215,8.2245,108580.0
2017-01-27 10:30:00,8.72,8.73,8.69,8.71,70280.0,8.215,8.2245,8.1868,8.2056,70280.0
2017-01-27 11:00:00,8.7,8.7,8.67,8.67,62650.0,8.1962,8.1962,8.1679,8.1679,62650.0
2017-01-27 11:30:00,8.66,8.67,8.65,8.67,46985.0,8.1585,8.1679,8.1491,8.1679,46985.0
2017-01-27 12:00:00,8.66,8.67,8.65,8.65,59470.0,8.1585,8.1679,8.1491,8.1491,59470.0
2017-01-27 12:30:00,8.65,8.67,8.64,8.67,58320.0,8.1491,8.1679,8.1397,8.1679,58320.0
2017-01-27 13:00:00,8.67,8.67,8.64,8.66,27165.0,8.1679,8.1679,8.1397,8.1585,27165.0
2017-01-27 13:30:00,8.66,8.7,8.66,8.7,59215.0,8.1585,8.1962,8.1585,8.1962,59215.0
2017-01-27 14:00:00,8.7,8.72,8.69,8.71,60820.0,8.1962,8.215,8.1868,8.2056,60820.0
2017-01-27 14:30:00,8.7,8.73,8.7,8.71,47470.0,8.1962,8.2245,8.1962,8.2056,47470.0
2017-01-27 15:00:00,8.72,8.72,8.69,8.69,68495.0,8.215,8.215,8.1868,8.1868,68495.0
2017-01-27 15:30:00,8.7,8.71,8.69,8.7,198250.0,8.1962,8.2056,8.1868,8.1962,198250.0
2017-01-30 09:30:00,8.65,8.65,8.5,8.54,112315.0,8.1491,8.1491,8.0078,8.0455,112315.0
2017-01-30 10:00:00,8.53,8.54,8.48,8.5,145300.0,8.036,8.0455,7.9889,8.0078,145300.0
2017-01-30 10:30:00,8.49,8.49,8.46,8.48,75045.0,7.9984,7.9984,7.9701,7.9889,75045.0
2017-01-30 11:00:00,8.47,8.5,8.47,8.48,76545.0,7.9795,8.0078,7.9795,7.9889,76545.0
2017-01-30 11:30:00,8.48,8.55,8.48,8.55,77430.0,7.9889,8.0549,7.9889,8.0549,77430.0
2017-01-30 12:00:00,8.55,8.59,8.54,8.58,92500.0,8.0549,8.0926,8.0455,8.0831,92500.0
2017-01-30 12:30:00,8.58,8.59,8.57,8.59,61425.0,8.0831,8.0926,8.0737,8.0926,61425.0
2017-01-30 13:00:00,8.59,8.64,8.59,8.64,107200.0,8.0926,8.1397,8.0926,8.1397,107200.0
2017-01-30 13:30:00,8.65,8.66,8.63,8.63,137265.0,8.1491,8.1585,8.1302,8.1302,137265.0
2017-01-30 14:00:00,8.63,8.66,8.61,8.66,81555.0,8.1302,8.1585,8.1114,8.1585,81555.0
2017-01-30 14:30:00,8.67,8.67,8.64,8.66,113460.0,8.1679,8.1679,8.1397,8.1585,113460.0
2017-01-30 15:00:00,8.66,8.67,8.64,8.65,171750.0,8.1585,8.1679,8.1397,8.1491,171750.0
2017-01-30 15:30:00,8.65,8.68,8.64,8.65,326760.0,8.1491,8.1773,8.1397,8.1491,326760.0
2017-01-31 09:30:00,8.63,8.69,8.58,8.59,143555.0,8.1302,8.1868,8.0831,8.0926,143555.0
2017-01-31 10:00:00,8.59,8.59,8.54,8.58,132405.0,8.0926,8.0926,8.0455,8.0831,132405.0
2017-01-31 10:30:00,8.58,8.62,8.58,8.61,40810.0,8.0831,8.1208,8.0831,8.1114,40810.0
2017-01-31 11:00:00,8.62,8.64,8.57,8.59,145025.0,8.1208,8.1397,8.0737,8.0926,145025.0
2017-01-31 11:30:00,8.59,8.6,8.58,8.6,34960.0,8.0926,8.102,8.0831,8.102,34960.0
2017-01-31 12:00:00,8.6,8.63,8.6,8.63,29710.0,8.102,8.1302,8.102,8.1302,29710.0
2017-01-31 12:30:00,8.64,8.67,8.63,8.67,41230.0,8.1397,8.1679,8.1302,8.1679,41230.0
2017-01-31 13:00:00,8.67,8.67,8.63,8.65,63870.0,8.1679,8.1679,8.1302,8.1491,63870.0
2017-01-31 13:30:00,8.65,8.67,8.65,8.65,58320.0,8.1491,8.1679,8.1491,8.1491,58320.0
2017-01-31 14:00:00,8.65,8.66,8.65,8.65,46495.0,8.1491,8.1585,8.1491,8.1491,46495.0
2017-01-31 14:30:00,8.65,8.7,8.65,8.7,99175.0,8.1491,8.1962,8.1491,8.1962,99175.0
2017-01-31 15:00:00,8.7,8.73,8.7,8.7,78345.0,8.1962,8.2245,8.1962,8.1962,78345.0
2017-01-31 15:30:00,8.7,8.74,8.69,8.74,440385.0,8.1962,8.2339,8.1868,8.2339,440385.0
2017-02-01 09:30:00,8.79,8.83,8.69,8.7,104540.0,8.281,8.3187,8.1868,8.1962,104540.0
2017-02-01 10:00:00,8.69,8.71,8.57,8.59,207370.0,8.1868,8.2056,8.0737,8.0926,207370.0
2017-02-01 10:30:00,8.58,8.58,8.49,8.5,149540.0,8.0831,8.0831,7.9984,8.0078,149540.0
2017-02-01 11:00:00,8.5,8.52,8.49,8.5,106025.0,8.0078,8.0266,7.9984,8.0078,106025.0
2017-02-01 11:30:00,8.49,8.51,8.46,8.51,122175.0,7.9984,8.0172,7.9701,8.0172,122175.0
2017-02-01 12:00:00,8.51,8.53,8.47,8.49,44350.0,8.0172,8.036,7.9795,7.9984,44350.0
2017-02-01 12:30:00,8.49,8.5,8.47,8.48,33410.0,7.9984,8.0078,7.9795,7.9889,33410.0
2017-02-01 13:00:00,8.47,8.52,8.47,8.49,68395.0,7.9795,8.0266,7.9795,7.9984,68395.0
2017-02-01 13:30:00,8.49,8.51,8.48,8.51,37115.0,7.9984,8.0172,7.9889,8.0172,37115.0
2017-02-01 14:00:00,8.5,8.53,8.47,8.52,60365.0,8.0078,8.036,7.9795,8.0266,60365.0
2017-02-01 14:30:00,8.51,8.52,8.48,8.52,85725.0,8.0172,8.0266,7.9889,8.0266,85725.0
2017-02-01 15:00:00,8.51,8.52,8.45,8.48,158245.0,8.0172,8.0266,7.9607,7.9889,158245.0
2017-02-01 15:30:00,8.48,8.53,8.46,8.5,488830.0,7.9889,8.036,7.9701,8.0078,488830.0
2017-02-02 09:30:00,8.37,8.79,8.2,8.29,697760.0,7.8853,8.281,7.7251,7.8099,697760.0
2017-02-02 10:00:00,8.29,8.34,8.27,8.33,339855.0,7.8099,7.857,7.7911,7.8476,339855.0
2017-02-02 10:30:00,8.34,8.35,8.22,8.22,349265.0,7.857,7.8665,7.744,7.744,349265.0
2017-02-02 11:00:00,8.23,8.26,8.2,8.2,301105.0,7.7534,7.7817,7.7251,7.7251,301105.0
2017-02-02 11:30:00,8.2,8.22,8.11,8.12,341690.0,7.7251,7.744,7.6404,7.6498,341690.0
2017-02-02 12:00:00,8.11,8.26,8.1,8.24,391510.0,7.6404,7.7817,7.6309,7.7628,391510.0
2017-02-02 12:30:00,8.24,8.25,8.2,8.21,298165.0,7.7628,7.7722,7.7251,7.7346,298165.0
2017-02-02 13:00:00,8.2,8.21,8.12,8.15,230715.0,7.7251,7.7346,7.6498,7.678,230715.0
2017-02-02 13:30:00,8.14,8.21,8.13,8.19,193700.0,7.6686,7.7346,7.6592,7.7157,193700.0
2017-02-02 14:00:00,8.18,8.19,8.11,8.12,277370.0,7.7063,7.7157,7.6404,7.6498,277370.0
2017-02-02 14:30:00,8.11,8.12,8.05,8.09,247605.0,7.6404,7.6498,7.5838,7.6215,247605.0
2017-02-02 15:00:00,8.09,8.09,8.02,8.05,401695.0,7.6215,7.6215,7.5556,7.5838,401695.0
2017-02-02 15:30:00,8.06,8.09,8.01,8.07,737695.0,7.5933,7.6215,7.5461,7.6027,737695.0
2017-02-03 09:30:00,8.18,8.32,8.18,8.3,408525.0,7.7063,7.8382,7.7063,7.8194,408525.0
2017-02-03 10:00:00,8.3,8.38,8.29,8.37,336735.0,7.8194,7.8947,7.8099,7.8853,336735.0
2017-02-03 10:30:00,8.37,8.39,8.35,8.35,163730.0,7.8853,7.9041,7.8665,7.8665,163730.0
2017-02-03 11:00:00,8.36,8.42,8.36,8.4,360050.0,7.8759,7.9324,7.8759,7.9136,360050.0
2017-02-03 11:30:00,8.4,8.4,8.31,8.33,143250.0,7.9136,7.9136,7.8288,7.8476,143250.0
2017-02-03 12:00:00,8.32,8.36,8.32,8.36,159340.0,7.8382,7.8759,7.8382,7.8759,159340.0
2017-02-03 12:30:00,8.35,8.41,8.34,8.41,228500.0,7.8665,7.923,7.857,7.923,228500.0
2017-02-03 13:00:00,8.41,8.41,8.34,8.35,99900.0,7.923,7.923,7.857,7.8665,99900.0
2017-02-03 13:30:00,8.36,8.37,8.34,8.34,72765.0,7.8759,7.8853,7.857,7.857,72765.0
2017-02-03 14:00:00,8.35,8.37,8.33,8.34,92170.0,7.8665,7.8853,7.8476,7.857,92170.0
2017-02-03 14:30:00,8.34,8.34,8.31,8.32,105010.0,7.857,7.857,7.8288,7.8382,105010.0
2017-02-03 15:00:00,8.32,8.36,8.3,8.34,260585.0,7.8382,7.8759,7.8194,7.857,260585.0
2017-02-03 15:30:00,8.34,8.37,8.33,8.36,530915.0,7.857,7.8853,7.8476,7.8759,530915.0
2017-02-06 09:30:00,8.31,8.38,8.26,8.35,318950.0,7.8288,7.8947,7.7817,7.8665,318950.0
2017-02-06 10:00:00,8.35,8.37,8.33,8.34,235965.0,7.8665,7.8853,7.8476,7.857,235965.0
2017-02-06 10:30:00,8.34,8.35,8.32,8.33,189700.0,7.857,7.8665,7.8382,7.8476,189700.0
2017-02-06 11:00:00,8.34,8.37,8.34,8.35,194145.0,7.857,7.8853,7.857,7.8665,194145.0
2017-02-06 11:30:00,8.35,8.35,8.3,8.31,138240.0,7.8665,7.8665,7.8194,7.8288,138240.0
2017-02-06 12:00:00,8.31,8.32,8.25,8.31,196570.0,7.8288,7.8382,7.7722,7.8288,196570.0
2017-02-06 12:30:00,8.31,8.32,8.27,8.28,75380.0,7.8288,7.8382,7.7911,7.8005,75380.0
2017-02-06 13:00:00,8.27,8.3,8.26,8.27,93970.0,7.7911,7.8194,7.7817,7.7911,93970.0
2017-02-06 13:30:00,8.28,8.3,8.25,8.28,101805.0,7.8005,7.8194,7.7722,7.8005,101805.0
2017-02-06 14:00:00,8.28,8.29,8.27,8.29,59675.0,7.8005,7.8099,7.7911,7.8099,59675.0
2017-02-06 14:30:00,8.29,8.29,8.26,8.26,90950.0,7.8099,7.8099,7.7817,7.7817,90950.0
2017-02-06 15:00:00,8.26,8.28,8.25,8.26,208700.0,7.7817,7.8005,7.7722,7.7817,208700.0
2017-02-06 15:30:00,8.25,8.3,8.25,8.28,502845.0,7.7722,7.8194,7.7722,7.8005,502845.0
2017-02-07 09:30:00,8.32,8.33,8.25,8.32,415080.0,7.8382,7.8476,7.7722,7.8382,415080.0
2017-02-07 10:00:00,8.33,8.34,8.31,8.32,176955.0,7.8476,7.857,7.8288,7.8382,176955.0
2017-02-07 10:30:00,8.32,8.32,8.28,8.28,158220.0,7.8382,7.8382,7.8005,7.8005,158220.0
2017-02-07 11:00:00,8.29,8.29,8.24,8.27,180925.0,7.8099,7.8099,7.7628,7.7911,180925.0
2017-02-07 11:30:00,8.27,8.34,8.27,8.32,171050.0,7.7911,7.857,7.7911,7.8382,171050.0
2017-02-07 12:00:00,8.33,8.35,8.28,8.31,256625.0,7.8476,7.8665,7.8005,7.8288,256625.0
2017-02-07 12:30:00,8.31,8.31,8.29,8.29,137120.0,7.8288,7.8288,7.8099,7.8099,137120.0
2017-02-07 13:00:00,8.29,8.31,8.27,8.3,185735.0,7.8099,7.8288,7.7911,7.8194,185735.0
2017-02-07 13:30:00,8.3,8.32,8.29,8.31,68475.0,7.8194,7.8382,7.8099,7.8288,68475.0
2017-02-07 14:00:00,8.32,8.32,8.29,8.3,112260.0,7.8382,7.8382,7.8099,7.8194,112260.0
2017-02-07 14:30:00,8.3,8.32,8.29,8.31,262180.0,7.8194,7.8382,7.8099,7.8288,262180.0
2017-02-07 15:00:00,8.31,8.35,8.31,8.35,189625.0,7.8288,7.8665,7.8288,7.8665,189625.0
2017-02-07 15:30:00,8.35,8.36,8.32,8.36,643820.0,7.8665,7.8759,7.8382,7.8759,643820.0
2017-02-08 09:30:00,8.35,8.39,8.23,8.31,236400.0,7.8665,7.9041,7.7534,7.8288,236400.0
2017-02-08 10:00:00,8.3,8.31,8.27,8.31,103255.0,7.8194,7.8288,7.7911,7.8288,103255.0
2017-02-08 10:30:00,8.31,8.34,8.28,8.33,94860.0,7.8288,7.857,7.8005,7.8476,94860.0
2017-02-08 11:00:00,8.33,8.34,8.27,8.28,132570.0,7.8476,7.857,7.7911,7.8005,132570.0
2017-02-08 11:30:00,8.27,8.3,8.23,8.24,145005.0,7.7911,7.8194,7.7534,7.7628,145005.0
2017-02-08 12:00:00,8.23,8.3,8.23,8.29,135420.0,7.7534,7.8194,7.7534,7.8099,135420.0
2017-02-08 12:30:00,8.29,8.29,8.26,8.28,107595.0,7.8099,7.8099,7.7817,7.8005,107595.0
2017-02-08 13:00:00,8.28,8.31,8.28,8.31,70305.0,7.8005,7.8288,7.8005,7.8288,70305.0
2017-02-08 13:30:00,8.32,8.32,8.29,8.31,77155.0,7.8382,7.8382,7.8099,7.8288,77155.0
2017-02-08 14:00:00,8.3,8.31,8.28,8.29,82400.0,7.8194,7.8288,7.8005,7.8099,82400.0
2017-02-08 14:30:00,8.29,8.31,8.28,8.3,91165.0,7.8099,7.8288,7.8005,7.8194,91165.0
2017-02-08 15:00:00,8.3,8.31,8.27,8.3,116405.0,7.8194,7.8288,7.7911,7.8194,116405.0
2017-02-08 15:30:00,8.3,8.31,8.27,8.28,267275.0,7.8194,7.8288,7.7911,7.8005,267275.0
2017-02-09 09:30:00,8.28,8.3,8.23,8.26,70715.0,7.8005,7.8194,7.7534,7.7817,70715.0
2017-02-09 10:00:00,8.27,8.31,8.27,8.29,80635.0,7.7911,7.8288,7.7911,7.8099,80635.0
2017-02-09 10:30:00,8.29,8.31,8.28,8.3,79415.0,7.8099,7.8288,7.8005,7.8194,79415.0
2017-02-09 11:00:00,8.3,8.31,8.29,8.3,67845.0,7.8194,7.8288,7.8099,7.8194,67845.0
2017-02-09 11:30:00,8.3,8.31,8.28,8.28,57970.0,7.8194,7.8288,7.8005,7.8005,57970.0
2017-02-09 12:00:00,8.28,8.29,8.26,8.26,51140.0,7.8005,7.8099,7.7817,7.7817,51140.0
2017-02-09 12:30:00,8.26,8.27,8.25,8.25,48040.0,7.7817,7.7911,7.7722,7.7722,48040.0
2017-02-09 13:00:00,8.25,8.26,8.25,8.25,21255.0,7.7722,7.7817,7.7722,7.7722,21255.0
2017-02-09 13:30:00,8.25,8.26,8.25,8.25,70910.0,7.7722,7.7817,7.7722,7.7722,70910.0
2017-02-09 14:00:00,8.25,8.26,8.24,8.24,59890.0,7.7722,7.7817,7.7628,7.7628,59890.0
2017-02-09 14:30:00,8.24,8.24,8.2,8.2,126810.0,7.7628,7.7628,7.7251,7.7251,126810.0
2017-02-09 15:00:00,8.2,8.21,8.17,8.18,254745.0,7.7251,7.7346,7.6969,7.7063,254745.0
2017-02-09 15:30:00,8.17,8.2,8.15,8.18,636830.0,7.6969,7.7251,7.678,7.7063,636830.0
2017-02-10 09:30:00,8.19,8.22,8.18,8.18,38595.0,7.7157,7.744,7.7063,7.7063,38595.0
2017-02-10 10:00:00,8.18,8.21,8.18,8.21,99425.0,7.7063,7.7346,7.7063,7.7346,99425.0
2017-02-10 10:30:00,8.2,8.24,8.2,8.24,45050.0,7.7251,7.7628,7.7251,7.7628,45050.0
2017-02-10 11:00:00,8.24,8.25,8.22,8.24,84105.0,7.7628,7.7722,7.744,7.7628,84105.0
2017-02-10 11:30:00,8.25,8.28,8.24,8.26,80660.0,7.7722,7.8005,7.7628,7.7817,80660.0
2017-02-10 12:00:00,8.26,8.27,8.24,8.25,62650.0,7.7817,7.7911,7.7628,7.7722,62650.0
2017-02-10 12:30:00,8.24,8.25,8.24,8.24,24065.0,7.7628,7.7722,7.7628,7.7628,24065.0
2017-02-10 13:00:00,8.25,8.27,8.24,8.25,104475.0,7.7722,7.7911,7.7628,7.7722,104475.0
2017-02-10 13:30:00,8.25,8.26,8.25,8.25,58410.0,7.7722,7.7817,7.7722,7.7722,58410.0
2017-02-10 14:00:00,8.26,8.26,8.25,8.25,34470.0,7.7817,7.7817,7.7722,7.7722,34470.0
2017-02-10 14:30:00,8.25,8.27,8.24,8.26,84890.0,7.7722,7.7911,7.7628,7.7817,84890.0
2017-02-10 15:00:00,8.27,8.27,8.26,8.27,51075.0,7.7911,7.7911,7.7817,7.7911,51075.0
2017-02-10 15:30:00,8.26,8.29,8.26,8.29,295930.0,7.7817,7.8099,7.7817,7.8099,295930.0
2017-02-13 09:30:00,8.32,8.36,8.31,8.35,42625.0,7.8382,7.8759,7.8288,7.8665,42625.0
2017-02-13 10:00:00,8.35,8.36,8.32,8.33,99375.0,7.8665,7.8759,7.8382,7.8476,99375.0
2017-02-13 10:30:00,8.33,8.35,8.31,8.35,62905.0,7.8476,7.8665,7.8288,7.8665,62905.0
2017-02-13 11:00:00,8.36,8.36,8.32,8.35,66180.0,7.8759,7.8759,7.8382,7.8665,66180.0
2017-02-13 11:30:00,8.35,8.39,8.34,8.38,163515.0,7.8665,7.9041,7.857,7.8947,163515.0
2017-02-13 12:00:00,8.38,8.38,8.37,8.37,46045.0,7.8947,7.8947,7.8853,7.8853,46045.0
2017-02-13 12:30:00,8.38,8.4,8.37,8.39,59985.0,7.8947,7.9136,7.8853,7.9041,59985.0
2017-02-13 13:00:00,8.38,8.41,8.38,8.4,84785.0,7.8947,7.923,7.8947,7.9136,84785.0
2017-02-13 13:30:00,8.4,8.4,8.39,8.39,38690.0,7.9136,7.9136,7.9041,7.9041,38690.0
2017-02-13 14:00:00,8.39,8.39,8.37,8.37,50335.0,7.9041,7.9041,7.8853,7.8853,50335.0
2017-02-13 14:30:00,8.37,8.38,8.35,8.35,113630.0,7.8853,7.8947,7.8665,7.8665,113630.0
2017-02-13 15:00:00,8.35,8.37,8.35,8.35,109520.0,7.8665,7.8853,7.8665,7.8665,109520.0
2017-02-13 15:30:00,8.35,8.37,8.34,8.35,631510.0,7.8665,7.8853,7.857,7.8665,631510.0
2017-02-14 09:30:00,8.31,8.33,8.25,8.25,84485.0,7.8288,7.8476,7.7722,7.7722,84485.0
2017-02-14 10:00:00,8.25,8.32,8.22,8.29,125925.0,7.7722,7.8382,7.744,7.8099,125925.0
2017-02-14 10:30:00,8.29,8.3,8.25,8.25,261665.0,7.8099,7.8194,7.7722,7.7722,261665.0
2017-02-14 11:00:00,8.25,8.27,8.21,8.25,187400.0,7.7722,7.7911,7.7346,7.7722,187400.0
2017-02-14 11:30:00,8.25,8.27,8.23,8.24,85755.0,7.7722,7.7911,7.7534,7.7628,85755.0
2017-02-14 12:00:00,8.23,8.23,8.21,8.21,72355.0,7.7534,7.7534,7.7346,7.7346,72355.0
2017-02-14 12:30:00,8.21,8.25,8.2,8.24,263790.0,7.7346,7.7722,7.7251,7.7628,263790.0
2017-02-14 13:00:00,8.23,8.26,8.23,8.24,101685.0,7.7534,7.7817,7.7534,7.7628,101685.0
2017-02-14 13:30:00,8.24,8.24,8.23,8.24,45185.0,7.7628,7.7628,7.7534,7.7628,45185.0
2017-02-14 14:00:00,8.24,8.28,8.23,8.27,80415.0,7.7628,7.8005,7.7534,7.7911,80415.0
2017-02-14 14:30:00,8.27,8.29,8.26,8.26,91105.0,7.7911,7.8099,7.7817,7.7817,91105.0
2017-02-14 15:00:00,8.26,8.29,8.26,8.29,89405.0,7.7817,7.8099,7.7817,7.8099,89405.0
2017-02-14 15:30:00,8.29,8.32,8.28,8.32,336495.0,7.8099,7.8382,7.8005,7.8382,336495.0
2017-02-15 09:30:00,8.26,8.37,8.26,8.37,60810.0,7.7982,7.9021,7.7982,7.9021,60810.0
2017-02-15 10:00:00,8.36,8.37,8.34,8.37,38225.0,7.8927,7.9021,7.8738,7.9021,38225.0
2017-02-15 10:30:00,8.36,8.4,8.35,8.37,109545.0,7.8927,7.9304,7.8832,7.9021,109545.0
2017-02-15 11:00:00,8.37,8.4,8.36,8.4,63270.0,7.9021,7.9304,7.8927,7.9304,63270.0
2017-02-15 11:30:00,8.4,8.42,8.35,8.37,147815.0,7.9304,7.9493,7.8832,7.9021,147815.0
2017-02-15 12:00:00,8.37,8.4,8.36,8.38,64590.0,7.9021,7.9304,7.8927,7.9115,64590.0
2017-02-15 12:30:00,8.38,8.39,8.36,8.37,53835.0,7.9115,7.921,7.8927,7.9021,53835.0
2017-02-15 13:00:00,8.38,8.4,8.38,8.39,62540.0,7.9115,7.9304,7.9115,7.921,62540.0
2017-02-15 13:30:00,8.4,8.44,8.39,8.43,78945.0,7.9304,7.9682,7.921,7.9587,78945.0
2017-02-15 14:00:00,8.43,8.45,8.41,8.45,71860.0,7.9587,7.9776,7.9399,7.9776,71860.0
2017-02-15 14:30:00,8.45,8.47,8.43,8.47,74260.0,7.9776,7.9965,7.9587,7.9965,74260.0
2017-02-15 15:00:00,8.47,8.49,8.45,8.48,124950.0,7.9965,8.0154,7.9776,8.0059,124950.0
2017-02-15 15:30:00,8.48,8.48,8.45,8.45,277425.0,8.0059,8.0059,7.9776,7.9776,277425.0
2017-02-16 09:30:00,8.47,8.48,8.41,8.43,71405.0,7.9965,8.0059,7.9399,7.9587,71405.0
2017-02-16 10:00:00,8.43,8.46,8.42,8.46,178515.0,7.9587,7.9871,7.9493,7.9871,178515.0
2017-02-16 10:30:00,8.45,8.49,8.44,8.45,183370.0,7.9776,8.0154,7.9682,7.9776,183370.0
2017-02-16 11:00:00,8.45,8.46,8.44,8.45,88755.0,7.9776,7.9871,7.9682,7.9776,88755.0
2017-02-16 11:30:00,8.45,8.47,8.45,8.47,84695.0,7.9776,7.9965,7.9776,7.9965,84695.0
2017-02-16 12:00:00,8.46,8.47,8.44,8.45,78150.0,7.9871,7.9965,7.9682,7.9776,78150.0
2017-02-16 12:30:00,8.45,8.48,8.44,8.48,58670.0,7.9776,8.0059,7.9682,8.0059,58670.0
2017-02-16 13:00:00,8.48,8.48,8.44,8.46,109870.0,8.0059,8.0059,7.9682,7.9871,109870.0
2017-02-16 13:30:00,8.45,8.48,8.44,8.47,110455.0,7.9776,8.0059,7.9682,7.9965,110455.0
2017-02-16 14:00:00,8.46,8.48,8.45,8.48,143560.0,7.9871,8.0059,7.9776,8.0059,143560.0
2017-02-16 14:30:00,8.48,8.5,8.47,8.48,115270.0,8.0059,8.0248,7.9965,8.0059,115270.0
2017-02-16 15:00:00,8.47,8.49,8.47,8.49,136465.0,7.9965,8.0154,7.9965,8.0154,136465.0
2017-02-16 15:30:00,8.49,8.51,8.48,8.51,437175.0,8.0154,8.0343,8.0059,8.0343,437175.0
2017-02-17 09:30:00,8.5,8.5,8.43,8.47,215635.0,8.0248,8.0248,7.9587,7.9965,215635.0
2017-02-17 10:00:00,8.45,8.54,8.45,8.53,156990.0,7.9776,8.0626,7.9776,8.0532,156990.0
2017-02-17 10:30:00,8.53,8.56,8.52,8.52,117365.0,8.0532,8.0815,8.0437,8.0437,117365.0
2017-02-17 11:00:00,8.53,8.54,8.51,8.51,104490.0,8.0532,8.0626,8.0343,8.0343,104490.0
2017-02-17 11:30:00,8.51,8.51,8.45,8.47,81305.0,8.0343,8.0343,7.9776,7.9965,81305.0
2017-02-17 12:00:00,8.47,8.47,8.44,8.45,51090.0,7.9965,7.9965,7.9682,7.9776,51090.0
2017-02-17 12:30:00,8.45,8.46,8.43,8.44,112930.0,7.9776,7.9871,7.9587,7.9682,112930.0
2017-02-17 13:00:00,8.44,8.45,8.43,8.45,91500.0,7.9682,7.9776,7.9587,7.9776,91500.0
2017-02-17 13:30:00,8.44,8.46,8.43,8.45,56205.0,7.9682,7.9871,7.9587,7.9776,56205.0
2017-02-17 14:00:00,8.45,8.46,8.45,8.46,34055.0,7.9776,7.9871,7.9776,7.9871,34055.0
2017-02-17 14:30:00,8.45,8.47,8.44,8.47,124290.0,7.9776,7.9965,7.9682,7.9965,124290.0
2017-02-17 15:00:00,8.47,8.47,8.45,8.45,96320.0,7.9965,7.9965,7.9776,7.9776,96320.0
2017-02-17 15:30:00,8.45,8.47,8.44,8.47,352415.0,7.9776,7.9965,7.9682,7.9965,352415.0
2017-02-21 09:30:00,8.47,8.5,8.46,8.46,96225.0,7.9965,8.0248,7.9871,7.9871,96225.0
2017-02-21 10:00:00,8.46,8.48,8.45,8.47,121185.0,7.9871,8.0059,7.9776,7.9965,121185.0
2017-02-21 10:30:00,8.46,8.47,8.41,8.41,72550.0,7.9871,7.9965,7.9399,7.9399,72550.0
2017-02-21 11:00:00,8.43,8.46,8.42,8.42,92140.0,7.9587,7.9871,7.9493,7.9493,92140.0
2017-02-21 11:30:00,8.44,8.45,8.42,8.45,59410.0,7.9682,7.9776,7.9493,7.9776,59410.0
2017-02-21 12:00:00,8.45,8.45,8.43,8.45,58395.0,7.9776,7.9776,7.9587,7.9776,58395.0
2017-02-21 12:30:00,8.46,8.46,8.43,8.43,43515.0,7.9871,7.9871,7.9587,7.9587,43515.0
2017-02-21 13:00:00,8.44,8.45,8.43,8.45,80915.0,7.9682,7.9776,7.9587,7.9776,80915.0
2017-02-21 13:30:00,8.43,8.44,8.42,8.43,38395.0,7.9587,7.9682,7.9493,7.9587,38395.0
2017-02-21 14:00:00,8.43,8.44,8.42,8.44,40755.0,7.9587,7.9682,7.9493,7.9682,40755.0
2017-02-21 14:30:00,8.43,8.44,8.43,8.44,51855.0,7.9587,7.9682,7.9587,7.9682,51855.0
2017-02-21 15:00:00,8.43,8.47,8.43,8.46,91305.0,7.9587,7.9965,7.9587,7.9871,91305.0
2017-02-21 15:30:00,8.47,8.51,8.46,8.49,725605.0,7.9965,8.0343,7.9871,8.0154,725605.0
2017-02-22 09:30:00,8.49,8.57,8.48,8.5,112285.0,8.0154,8.0909,8.0059,8.0248,112285.0
2017-02-22 10:00:00,8.51,8.55,8.51,8.55,109410.0,8.0343,8.072,8.0343,8.072,109410.0
2017-02-22 10:30:00,8.54,8.57,8.54,8.55,244220.0,8.0626,8.0909,8.0626,8.072,244220.0
2017-02-22 11:00:00,8.56,8.59,8.54,8.59,89710.0,8.0815,8.1098,8.0626,8.1098,89710.0
2017-02-22 11:30:00,8.58,8.58,8.55,8.56,119545.0,8.1004,8.1004,8.072,8.0815,119545.0
2017-02-22 12:00:00,8.56,8.57,8.55,8.56,77130.0,8.0815,8.0909,8.072,8.0815,77130.0
2017-02-22 12:30:00,8.56,8.56,8.52,8.54,212630.0,8.0815,8.0815,8.0437,8.0626,212630.0
2017-02-22 13:00:00,8.54,8.55,8.53,8.55,50765.0,8.0626,8.072,8.0532,8.072,50765.0
2017-02-22 13:30:00,8.55,8.56,8.54,8.56,57220.0,8.072,8.0815,8.0626,8.0815,57220.0
2017-02-22 14:00:00,8.55,8.56,8.54,8.55,51895.0,8.072,8.0815,8.0626,8.072,51895.0
2017-02-22 14:30:00,8.56,8.56,8.53,8.54,73500.0,8.0815,8.0815,8.0532,8.0626,73500.0
2017-02-22 15:00:00,8.54,8.56,8.53,8.56,111415.0,8.0626,8.0815,8.0532,8.0815,111415.0
2017-02-22 15:30:00,8.56,8.57,8.55,8.56,216190.0,8.0815,8.0909,8.072,8.0815,216190.0
2017-02-23 09:30:00,8.55,8.59,8.49,8.5,130075.0,8.072,8.1098,8.0154,8.0248,130075.0
2017-02-23 10:00:00,8.51,8.52,8.41,8.41,170075.0,8.0343,8.0437,7.9399,7.9399,170075.0
2017-02-23 10:30:00,8.4,8.42,8.34,8.35,153220.0,7.9304,7.9493,7.8738,7.8832,153220.0
2017-02-23 11:00:00,8.35,8.36,8.3,8.3,84540.0,7.8832,7.8927,7.836,7.836,84540.0
2017-02-23 11:30:00,8.31,8.32,8.27,8.28,66280.0,7.8455,7.8549,7.8077,7.8171,66280.0
2017-02-23 12:00:00,8.27,8.3,8.26,8.3,71765.0,7.8077,7.836,7.7982,7.836,71765.0
2017-02-23 12:30:00,8.29,8.33,8.29,8.29,65600.0,7.8266,7.8643,7.8266,7.8266,65600.0
2017-02-23 13:00:00,8.29,8.3,8.25,8.29,61105.0,7.8266,7.836,7.7888,7.8266,61105.0
2017-02-23 13:30:00,8.27,8.29,8.26,8.27,89925.0,7.8077,7.8266,7.7982,7.8077,89925.0
2017-02-23 14:00:00,8.27,8.28,8.23,8.24,118030.0,7.8077,7.8171,7.7699,7.7794,118030.0
2017-02-23 14:30:00,8.23,8.24,8.22,8.22,113995.0,7.7699,7.7794,7.7605,7.7605,113995.0
2017-02-23 15:00:00,8.22,8.23,8.19,8.2,94540.0,7.7605,7.7699,7.7322,7.7416,94540.0
2017-02-23 15:30:00,8.2,8.23,8.2,8.22,398765.0,7.7416,7.7699,7.7416,7.7605,398765.0
2017-02-24 09:30:00,8.13,8.16,8.07,8.08,146940.0,7.6755,7.7038,7.6189,7.6283,146940.0
2017-02-24 10:00:00,8.1,8.11,8.03,8.06,197690.0,7.6472,7.6566,7.5811,7.6094,197690.0
2017-02-24 10:30:00,8.06,8.07,8.03,8.06,160585.0,7.6094,7.6189,7.5811,7.6094,160585.0
2017-02-24 11:00:00,8.07,8.09,8.04,8.05,123245.0,7.6189,7.6378,7.5905,7.6,123245.0
2017-02-24 11:30:00,8.04,8.05,8.02,8.03,101620.0,7.5905,7.6,7.5717,7.5811,101620.0
2017-02-24 12:00:00,8.03,8.07,8.02,8.07,107270.0,7.5811,7.6189,7.5717,7.6189,107270.0
2017-02-24 12:30:00,8.07,8.08,8.04,8.05,87465.0,7.6189,7.6283,7.5905,7.6,87465.0
2017-02-24 13:00:00,8.05,8.06,8.03,8.05,70840.0,7.6,7.6094,7.5811,7.6,70840.0
2017-02-24 13:30:00,8.05,8.06,8.04,8.06,84605.0,7.6,7.6094,7.5905,7.6094,84605.0
2017-02-24 14:00:00,8.07,8.1,8.04,8.1,214780.0,7.6189,7.6472,7.5905,7.6472,214780.0
2017-02-24 14:30:00,8.1,8.12,8.08,8.12,63690.0,7.6472,7.6661,7.6283,7.6661,63690.0
2017-02-24 15:00:00,8.12,8.12,8.1,8.12,70210.0,7.6661,7.6661,7.6472,7.6661,70210.0
2017-02-24 15:30:00,8.12,8.19,8.11,8.18,549285.0,7.6661,7.7322,7.6566,7.7227,549285.0
2017-02-27 09:30:00,8.16,8.27,8.16,8.25,153435.0,7.7038,7.8077,7.7038,7.7888,153435.0
2017-02-27 10:00:00,8.24,8.3,8.23,8.28,208970.0,7.7794,7.836,7.7699,7.8171,208970.0
2017-02-27 10:30:00,8.29,8.31,8.28,8.3,141515.0,7.8266,7.8455,7.8171,7.836,141515.0
2017-02-27 11:00:00,8.3,8.31,8.29,8.3,80740.0,7.836,7.8455,7.8266,7.836,80740.0
2017-02-27 11:30:00,8.3,8.31,8.25,8.25,138525.0,7.836,7.8455,7.7888,7.7888,138525.0
2017-02-27 12:00:00,8.25,8.3,8.25,8.29,67520.0,7.7888,7.836,7.7888,7.8266,67520.0
2017-02-27 12:30:00,8.29,8.29,8.27,8.29,47555.0,7.8266,7.8266,7.8077,7.8266,47555.0
2017-02-27 13:00:00,8.29,8.3,8.28,8.29,63650.0,7.8266,7.836,7.8171,7.8266,63650.0
2017-02-27 13:30:00,8.29,8.29,8.27,8.27,40255.0,7.8266,7.8266,7.8077,7.8077,40255.0
2017-02-27 14:00:00,8.28,8.3,8.27,8.3,59165.0,7.8171,7.836,7.8077,7.836,59165.0
2017-02-27 14:30:00,8.3,8.3,8.28,8.29,65550.0,7.836,7.836,7.8171,7.8266,65550.0
2017-02-27 15:00:00,8.3,8.31,8.28,8.31,118495.0,7.836,7.8455,7.8171,7.8455,118495.0
2017-02-27 15:30:00,8.31,8.31,8.26,8.27,457245.0,7.8455,7.8455,7.7982,7.8077,457245.0
2017-02-28 09:30:00,8.23,8.29,8.16,8.17,228840.0,7.7699,7.8266,7.7038,7.7133,228840.0
2017-02-28 10:00:00,8.16,8.2,8.16,8.19,321575.0,7.7038,7.7416,7.7038,7.7322,321575.0
2017-02-28 10:30:00,8.19,8.19,8.17,8.18,198255.0,7.7322,7.7322,7.7133,7.7227,198255.0
2017-02-28 11:00:00,8.19,8.19,8.15,8.16,284680.0,7.7322,7.7322,7.6944,7.7038,284680.0
2017-02-28 11:30:00,8.17,8.17,8.14,8.15,158815.0,7.7133,7.7133,7.685,7.6944,158815.0
2017-02-28 12:00:00,8.15,8.18,8.11,8.12,424910.0,7.6944,7.7227,7.6566,7.6661,424910.0
2017-02-28 12:30:00,8.12,8.15,8.11,8.12,135410.0,7.6661,7.6944,7.6566,7.6661,135410.0
2017-02-28 13:00:00,8.12,8.16,8.11,8.11,157880.0,7.6661,7.7038,7.6566,7.6566,157880.0
2017-02-28 13:30:00,8.12,8.13,8.06,8.07,163425.0,7.6661,7.6755,7.6094,7.6189,163425.0
2017-02-28 14:00:00,8.07,8.08,8.03,8.04,136350.0,7.6189,7.6283,7.5811,7.5905,136350.0
2017-02-28 14:30:00,8.04,8.06,8.02,8.03,175055.0,7.5905,7.6094,7.5717,7.5811,175055.0
2017-02-28 15:00:00,8.03,8.08,8.03,8.07,188510.0,7.5811,7.6283,7.5811,7.6189,188510.0
2017-02-28 15:30:00,8.07,8.11,8.03,8.05,1075420.0,7.6189,7.6566,7.5811,7.6,1075420.0
2017-03-01 09:30:00,8.17,8.38,8.17,8.29,216030.0,7.7133,7.9115,7.7133,7.8266,216030.0
2017-03-01 10:00:00,8.3,8.33,8.28,8.29,98020.0,7.836,7.8643,7.8171,7.8266,98020.0
2017-03-01 10:30:00,8.3,8.33,8.28,8.33,57040.0,7.836,7.8643,7.8171,7.8643,57040.0
2017-03-01 11:00:00,8.32,8.35,8.32,8.34,66545.0,7.8549,7.8832,7.8549,7.8738,66545.0
2017-03-01 11:30:00,8.34,8.35,8.33,8.34,62205.0,7.8738,7.8832,7.8643,7.8738,62205.0
2017-03-01 12:00:00,8.35,8.4,8.33,8.4,97245.0,7.8832,7.9304,7.8643,7.9304,97245.0
2017-03-01 12:30:00,8.4,8.4,8.36,8.37,101500.0,7.9304,7.9304,7.8927,7.9021,101500.0
2017-03-01 13:00:00,8.37,8.38,8.35,8.37,60330.0,7.9021,7.9115,7.8832,7.9021,60330.0
2017-03-01 13:30:00,8.37,8.39,8.36,8.38,32455.0,7.9021,7.921,7.8927,7.9115,32455.0
2017-03-01 14:00:00,8.37,8.38,8.35,8.35,84345.0,7.9021,7.9115,7.8832,7.8832,84345.0
2017-03-01 14:30:00,8.35,8.35,8.3,8.3,73950.0,7.8832,7.8832,7.836,7.836,73950.0
2017-03-01 15:00:00,8.31,8.31,8.28,8.28,79610.0,7.8455,7.8455,7.8171,7.8171,79610.0
2017-03-01 15:30:00,8.29,8.3,8.27,8.29,280865.0,7.8266,7.836,7.8077,7.8266,280865.0
2017-03-02 09:30:00,8.32,8.38,8.22,8.28,73070.0,7.8549,7.9115,7.7605,7.8171,73070.0
2017-03-02 10:00:00,8.29,8.29,8.24,8.25,36715.0,7.8266,7.8266,7.7794,7.7888,36715.0
2017-03-02 10:30:00,8.24,8.27,8.23,8.25,29170.0,7.7794,7.8077,7.7699,7.7888,29170.0
2017-03-02 11:00:00,8.26,8.26,8.17,8.19,104055.0,7.7982,7.7982,7.7133,7.7322,104055.0
2017-03-02 11:30:00,8.19,8.2,8.17,8.2,30355.0,7.7322,7.7416,7.7133,7.7416,30355.0
2017-03-02 12:00:00,8.21,8.21,8.17,8.18,35830.0,7.751,7.751,7.7133,7.7227,35830.0
2017-03-02 12:30:00,8.17,8.18,8.14,8.14,75420.0,7.7133,7.7227,7.685,7.685,75420.0
2017-03-02 13:00:00,8.15,8.2,8.15,8.19,80890.0,7.6944,7.7416,7.6944,7.7322,80890.0
2017-03-02 13:30:00,8.19,8.2,8.18,8.2,26500.0,7.7322,7.7416,7.7227,7.7416,26500.0
2017-03-02 14:00:00,8.2,8.22,8.19,8.21,65020.0,7.7416,7.7605,7.7322,7.751,65020.0
2017-03-02 14:30:00,8.22,8.22,8.21,8.22,38810.0,7.7605,7.7605,7.751,7.7605,38810.0
2017-03-02 15:00:00,8.21,8.22,8.19,8.21,101980.0,7.751,7.7605,7.7322,7.751,101980.0
2017-03-02 15:30:00,8.21,8.21,8.16,8.17,328150.0,7.751,7.751,7.7038,7.7133,328150.0
2017-03-03 09:30:00,8.2,8.22,8.1,8.13,52355.0,7.7416,7.7605,7.6472,7.6755,52355.0
2017-03-03 10:00:00,8.13,8.17,8.11,8.13,42505.0,7.6755,7.7133,7.6566,7.6755,42505.0
2017-03-03 10:30:00,8.13,8.16,8.13,8.15,19075.0,7.6755,7.7038,7.6755,7.6944,19075.0
2017-03-03 11:00:00,8.14,8.17,8.14,8.14,25405.0,7.685,7.7133,7.685,7.685,25405.0
2017-03-03 11:30:00,8.14,8.18,8.12,8.18,23965.0,7.685,7.7227,7.6661,7.7227,23965.0
2017-03-03 12:00:00,8.16,8.17,8.14,8.15,13320.0,7.7038,7.7133,7.685,7.6944,13320.0
2017-03-03 12:30:00,8.16,8.17,8.15,8.15,9000.0,7.7038,7.7133,7.6944,7.6944,9000.0
2017-03-03 13:00:00,8.13,8.15,8.11,8.13,16055.0,7.6755,7.6944,7.6566,7.6755,16055.0
2017-03-03 13:30:00,8.15,8.16,8.14,8.15,15200.0,7.6944,7.7038,7.685,7.6944,15200.0
2017-03-03 14:00:00,8.15,8.16,8.14,8.16,35635.0,7.6944,7.7038,7.685,7.7038,35635.0
2017-03-03 14:30:00,8.16,8.16,8.15,8.15,40695.0,7.7038,7.7038,7.6944,7.6944,40695.0
2017-03-03 15:00:00,8.16,8.17,8.15,8.17,36650.0,7.7038,7.7133,7.6944,7.7133,36650.0
2017-03-03 15:30:00,8.17,8.18,8.14,8.15,218335.0,7.7133,7.7227,7.685,7.6944,218335.0
2017-03-06 09:30:00,8.12,8.13,8.08,8.12,28575.0,7.6661,7.6755,7.6283,7.6661,28575.0
2017-03-06 10:00:00,8.12,8.15,8.11,8.11,21700.0,7.6661,7.6944,7.6566,7.6566,21700.0
2017-03-06 10:30:00,8.11,8.11,8.07,8.09,33680.0,7.6566,7.6566,7.6189,7.6378,33680.0
2017-03-06 11:00:00,8.09,8.11,8.09,8.11,13830.0,7.6378,7.6566,7.6378,7.6566,13830.0
2017-03-06 11:30:00,8.12,8.12,8.08,8.09,15390.0,7.6661,7.6661,7.6283,7.6378,15390.0
2017-03-06 12:00:00,8.08,8.11,8.08,8.08,27750.0,7.6283,7.6566,7.6283,7.6283,27750.0
2017-03-06 12:30:00,8.08,8.08,8.04,8.04,34900.0,7.6283,7.6283,7.5905,7.5905,34900.0
2017-03-06 13:00:00,8.06,8.08,8.05,8.08,48545.0,7.6094,7.6283,7.6,7.6283,48545.0
2017-03-06 13:30:00,8.07,8.09,8.07,8.07,12520.0,7.6189,7.6378,7.6189,7.6189,12520.0
2017-03-06 14:00:00,8.08,8.1,8.08,8.09,32940.0,7.6283,7.6472,7.6283,7.6378,32940.0
2017-03-06 14:30:00,8.08,8.09,8.08,8.08,15970.0,7.6283,7.6378,7.6283,7.6283,15970.0
2017-03-06 15:00:00,8.09,8.09,8.07,8.07,47360.0,7.6378,7.6378,7.6189,7.6189,47360.0
2017-03-06 15:30:00,8.07,8.09,8.07,8.08,227005.0,7.6189,7.6378,7.6189,7.6283,227005.0
2017-03-07 09:30:00,8.06,8.13,8.05,8.09,75675.0,7.6094,7.6755,7.6,7.6378,75675.0
2017-03-07 10:00:00,8.09,8.12,8.09,8.12,24320.0,7.6378,7.6661,7.6378,7.6661,24320.0
2017-03-07 10:30:00,8.12,8.14,8.11,8.11,29200.0,7.6661,7.685,7.6566,7.6566,29200.0
2017-03-07 11:00:00,8.11,8.12,8.07,8.07,67255.0,7.6566,7.6661,7.6189,7.6189,67255.0
2017-03-07 11:30:00,8.06,8.09,8.05,8.08,41860.0,7.6094,7.6378,7.6,7.6283,41860.0
2017-03-07 12:00:00,8.08,8.08,8.03,8.04,73585.0,7.6283,7.6283,7.5811,7.5905,73585.0
2017-03-07 12:30:00,8.04,8.05,8.03,8.05,306915.0,7.5905,7.6,7.5811,7.6,306915.0
2017-03-07 13:00:00,8.05,8.08,8.04,8.07,156435.0,7.6,7.6283,7.5905,7.6189,156435.0
2017-03-07 13:30:00,8.08,8.08,8.05,8.07,40970.0,7.6283,7.6283,7.6,7.6189,40970.0
2017-03-07 14:00:00,8.06,8.08,8.06,8.07,61580.0,7.6094,7.6283,7.6094,7.6189,61580.0
2017-03-07 14:30:00,8.08,8.11,8.07,8.11,55755.0,7.6283,7.6566,7.6189,7.6566,55755.0
2017-03-07 15:00:00,8.11,8.13,8.09,8.11,80940.0,7.6566,7.6755,7.6378,7.6566,80940.0
2017-03-07 15:30:00,8.11,8.12,8.09,8.1,312465.0,7.6566,7.6661,7.6378,7.6472,312465.0
2017-03-08 09:30:00,8.12,8.16,8.12,8.12,61110.0,7.6661,7.7038,7.6661,7.6661,61110.0
2017-03-08 10:00:00,8.12,8.13,8.09,8.11,79275.0,7.6661,7.6755,7.6378,7.6566,79275.0
2017-03-08 10:30:00,8.12,8.14,8.1,8.11,69370.0,7.6661,7.685,7.6472,7.6566,69370.0
2017-03-08 11:00:00,8.12,8.12,8.09,8.1,115830.0,7.6661,7.6661,7.6378,7.6472,115830.0
2017-03-08 11:30:00,8.1,8.11,8.08,8.11,99400.0,7.6472,7.6566,7.6283,7.6566,99400.0
2017-03-08 12:00:00,8.1,8.12,8.09,8.12,24010.0,7.6472,7.6661,7.6378,7.6661,24010.0
2017-03-08 12:30:00,8.13,8.13,8.09,8.09,25500.0,7.6755,7.6755,7.6378,7.6378,25500.0
2017-03-08 13:00:00,8.1,8.15,8.09,8.15,38095.0,7.6472,7.6944,7.6378,7.6944,38095.0
2017-03-08 13:30:00,8.15,8.15,8.12,8.14,36685.0,7.6944,7.6944,7.6661,7.685,36685.0
2017-03-08 14:00:00,8.14,8.14,8.1,8.12,81895.0,7.685,7.685,7.6472,7.6661,81895.0
2017-03-08 14:30:00,8.11,8.15,8.11,8.14,71880.0,7.6566,7.6944,7.6566,7.685,71880.0
2017-03-08 15:00:00,8.14,8.14,8.1,8.13,148825.0,7.685,7.685,7.6472,7.6755,148825.0
2017-03-08 15:30:00,8.13,8.13,8.1,8.1,348750.0,7.6755,7.6755,7.6472,7.6472,348750.0
2017-03-09 09:30:00,8.09,8.09,8.04,8.04,59425.0,7.6378,7.6378,7.5905,7.5905,59425.0
2017-03-09 10:00:00,8.05,8.07,8.03,8.05,30475.0,7.6,7.6189,7.5811,7.6,30475.0
2017-03-09 10:30:00,8.05,8.07,8.03,8.07,40500.0,7.6,7.6189,7.5811,7.6189,40500.0
2017-03-09 11:00:00,8.07,8.13,8.05,8.08,191190.0,7.6189,7.6755,7.6,7.6283,191190.0
2017-03-09 11:30:00,8.08,8.09,8.04,8.05,58770.0,7.6283,7.6378,7.5905,7.6,58770.0
2017-03-09 12:00:00,8.06,8.08,8.06,8.06,26565.0,7.6094,7.6283,7.6094,7.6094,26565.0
2017-03-09 12:30:00,8.06,8.07,8.05,8.06,16500.0,7.6094,7.6189,7.6,7.6094,16500.0
2017-03-09 13:00:00,8.06,8.07,8.04,8.05,20885.0,7.6094,7.6189,7.5905,7.6,20885.0
2017-03-09 13:30:00,8.05,8.06,8.03,8.05,43000.0,7.6,7.6094,7.5811,7.6,43000.0
2017-03-09 14:00:00,8.05,8.05,8.01,8.01,48245.0,7.6,7.6,7.5622,7.5622,48245.0
2017-03-09 14:30:00,8.01,8.04,7.99,8.04,75040.0,7.5622,7.5905,7.5433,7.5905,75040.0
2017-03-09 15:00:00,8.04,8.06,8.03,8.05,117025.0,7.5905,7.6094,7.5811,7.6,117025.0
2017-03-09 15:30:00,8.04,8.08,8.04,8.07,336630.0,7.5905,7.6283,7.5905,7.6189,336630.0
2017-03-10 09:30:00,8.13,8.17,8.12,8.17,65700.0,7.6755,7.7133,7.6661,7.7133,65700.0
2017-03-10 10:00:00,8.16,8.18,8.14,8.15,28465.0,7.7038,7.7227,7.685,7.6944,28465.0
2017-03-10 10:30:00,8.15,8.16,8.09,8.09,35020.0,7.6944,7.7038,7.6378,7.6378,35020.0
2017-03-10 11:00:00,8.09,8.09,8.04,8.08,71365.0,7.6378,7.6378,7.5905,7.6283,71365.0
2017-03-10 11:30:00,8.08,8.09,8.07,8.09,37600.0,7.6283,7.6378,7.6189,7.6378,37600.0
2017-03-10 12:00:00,8.11,8.12,8.1,8.11,31185.0,7.6566,7.6661,7.6472,7.6566,31185.0
2017-03-10 12:30:00,8.1,8.11,8.06,8.08,52200.0,7.6472,7.6566,7.6094,7.6283,52200.0
2017-03-10 13:00:00,8.09,8.09,8.06,8.08,32160.0,7.6378,7.6378,7.6094,7.6283,32160.0
2017-03-10 13:30:00,8.08,8.11,8.05,8.11,37900.0,7.6283,7.6566,7.6,7.6566,37900.0
2017-03-10 14:00:00,8.11,8.14,8.09,8.13,40000.0,7.6566,7.685,7.6378,7.6755,40000.0
2017-03-10 14:30:00,8.14,8.14,8.11,8.11,33155.0,7.685,7.685,7.6566,7.6566,33155.0
2017-03-10 15:00:00,8.11,8.15,8.11,8.15,40940.0,7.6566,7.6944,7.6566,7.6944,40940.0
2017-03-10 15:30:00,8.15,8.15,8.1,8.12,260885.0,7.6944,7.6944,7.6472,7.6661,260885.0
2017-03-13 09:30:00,8.12,8.17,8.12,8.13,49005.0,7.6661,7.7133,7.6661,7.6755,49005.0
2017-03-13 10:00:00,8.14,8.16,8.13,8.14,64865.0,7.685,7.7038,7.6755,7.685,64865.0
2017-03-13 10:30:00,8.16,8.18,8.14,8.15,51350.0,7.7038,7.7227,7.685,7.6944,51350.0
2017-03-13 11:00:00,8.15,8.16,8.12,8.14,76500.0,7.6944,7.7038,7.6661,7.685,76500.0
2017-03-13 11:30:00,8.13,8.18,8.13,8.17,52250.0,7.6755,7.7227,7.6755,7.7133,52250.0
2017-03-13 12:00:00,8.17,8.18,8.15,8.15,40290.0,7.7133,7.7227,7.6944,7.6944,40290.0
2017-03-13 12:30:00,8.15,8.15,8.13,8.13,48230.0,7.6944,7.6944,7.6755,7.6755,48230.0
2017-03-13 13:00:00,8.13,8.14,8.11,8.12,65300.0,7.6755,7.685,7.6566,7.6661,65300.0
2017-03-13 13:30:00,8.12,8.13,8.12,8.13,23740.0,7.6661,7.6755,7.6661,7.6755,23740.0
2017-03-13 14:00:00,8.13,8.13,8.11,8.12,35295.0,7.6755,7.6755,7.6566,7.6661,35295.0
2017-03-13 14:30:00,8.13,8.15,8.12,8.15,48000.0,7.6755,7.6944,7.6661,7.6944,48000.0
2017-03-13 15:00:00,8.15,8.17,8.14,8.17,45450.0,7.6944,7.7133,7.685,7.7133,45450.0
2017-03-13 15:30:00,8.17,8.18,8.15,8.16,323240.0,7.7133,7.7227,7.6944,7.7038,323240.0
2017-03-14 09:30:00,8.08,8.15,7.98,8.03,263735.0,7.6283,7.6944,7.5339,7.5811,263735.0
2017-03-14 10:00:00,8.03,8.09,8.02,8.06,139695.0,7.5811,7.6378,7.5717,7.6094,139695.0
2017-03-14 10:30:00,8.06,8.07,8.01,8.07,95560.0,7.6094,7.6189,7.5622,7.6189,95560.0
2017-03-14 11:00:00,8.06,8.07,8.04,8.05,208490.0,7.6094,7.6189,7.5905,7.6,208490.0
2017-03-14 11:30:00,8.06,8.08,8.05,8.08,58690.0,7.6094,7.6283,7.6,7.6283,58690.0
2017-03-14 12:00:00,8.08,8.08,8.04,8.05,58000.0,7.6283,7.6283,7.5905,7.6,58000.0
2017-03-14 12:30:00,8.05,8.07,8.04,8.06,36500.0,7.6,7.6189,7.5905,7.6094,36500.0
2017-03-14 13:00:00,8.05,8.08,8.04,8.06,90655.0,7.6,7.6283,7.5905,7.6094,90655.0
2017-03-14 13:30:00,8.06,8.07,8.03,8.03,74035.0,7.6094,7.6189,7.5811,7.5811,74035.0
2017-03-14 14:00:00,8.03,8.04,8.02,8.03,58115.0,7.5811,7.5905,7.5717,7.5811,58115.0
2017-03-14 14:30:00,8.03,8.05,8.02,8.02,85985.0,7.5811,7.6,7.5717,7.5717,85985.0
2017-03-14 15:00:00,8.02,8.05,8.02,8.03,85070.0,7.5717,7.6,7.5717,7.5811,85070.0
2017-03-14 15:30:00,8.03,8.04,8.01,8.02,445155.0,7.5811,7.5905,7.5622,7.5717,445155.0
2017-03-15 09:30:00,8.03,8.07,8.02,8.04,77740.0,7.5811,7.6189,7.5717,7.5905,77740.0
2017-03-15 10:00:00,8.04,8.05,8.02,8.04,80640.0,7.5905,7.6,7.5717,7.5905,80640.0
2017-03-15 10:30:00,8.04,8.06,8.02,8.05,133675.0,7.5905,7.6094,7.5717,7.6,133675.0
2017-03-15 11:00:00,8.04,8.05,8.02,8.02,86735.0,7.5905,7.6,7.5717,7.5717,86735.0
2017-03-15 11:30:00,8.03,8.03,8.0,8.0,66050.0,7.5811,7.5811,7.5528,7.5528,66050.0
2017-03-15 12:00:00,8.0,8.01,7.99,7.99,101370.0,7.5528,7.5622,7.5433,7.5433,101370.0
2017-03-15 12:30:00,8.0,8.0,7.98,8.0,36090.0,7.5528,7.5528,7.5339,7.5528,36090.0
2017-03-15 13:00:00,7.99,8.0,7.96,7.98,74930.0,7.5433,7.5528,7.515,7.5339,74930.0
2017-03-15 13:30:00,7.97,7.99,7.94,7.98,76925.0,7.5245,7.5433,7.4961,7.5339,76925.0
2017-03-15 14:00:00,8.0,8.02,7.98,8.0,301335.0,7.5528,7.5717,7.5339,7.5528,301335.0
2017-03-15 14:30:00,8.0,8.0,7.97,8.0,201570.0,7.5528,7.5528,7.5245,7.5528,201570.0
2017-03-15 15:00:00,8.0,8.01,7.98,8.0,211995.0,7.5528,7.5622,7.5339,7.5528,211995.0
2017-03-15 15:30:00,8.0,8.01,7.97,7.97,580655.0,7.5528,7.5622,7.5245,7.5245,580655.0
2017-03-16 09:30:00,7.99,8.01,7.96,7.97,73115.0,7.5433,7.5622,7.515,7.5245,73115.0
2017-03-16 10:00:00,7.98,7.98,7.93,7.93,110520.0,7.5339,7.5339,7.4867,7.4867,110520.0
2017-03-16 10:30:00,7.93,7.95,7.92,7.93,94415.0,7.4867,7.5056,7.4773,7.4867,94415.0
2017-03-16 11:00:00,7.92,7.94,7.92,7.93,105200.0,7.4773,7.4961,7.4773,7.4867,105200.0
2017-03-16 11:30:00,7.94,7.95,7.92,7.93,134510.0,7.4961,7.5056,7.4773,7.4867,134510.0
2017-03-16 12:00:00,7.94,7.94,7.92,7.93,181880.0,7.4961,7.4961,7.4773,7.4867,181880.0
2017-03-16 12:30:00,7.93,7.93,7.89,7.89,98755.0,7.4867,7.4867,7.4489,7.4489,98755.0
2017-03-16 13:00:00,7.89,7.9,7.87,7.88,86235.0,7.4489,7.4584,7.43,7.4395,86235.0
2017-03-16 13:30:00,7.89,7.9,7.88,7.9,38000.0,7.4489,7.4584,7.4395,7.4584,38000.0
2017-03-16 14:00:00,7.9,7.92,7.89,7.92,43000.0,7.4584,7.4773,7.4489,7.4773,43000.0
2017-03-16 14:30:00,7.92,7.92,7.89,7.89,79575.0,7.4773,7.4773,7.4489,7.4489,79575.0
2017-03-16 15:00:00,7.9,7.9,7.82,7.88,518195.0,7.4584,7.4584,7.3828,7.4395,518195.0
2017-03-16 15:30:00,7.88,7.89,7.82,7.87,865760.0,7.4395,7.4489,7.3828,7.43,865760.0
2017-03-17 09:30:00,7.86,7.88,7.77,7.84,739130.0,7.4206,7.4395,7.3356,7.4017,739130.0
2017-03-17 10:00:00,7.85,7.89,7.85,7.89,65000.0,7.4112,7.4489,7.4112,7.4489,65000.0
2017-03-17 10:30:00,7.89,7.89,7.83,7.84,45770.0,7.4489,7.4489,7.3923,7.4017,45770.0
2017-03-17 11:00:00,7.84,7.87,7.82,7.83,98365.0,7.4017,7.43,7.3828,7.3923,98365.0
2017-03-17 11:30:00,7.84,7.86,7.79,7.84,140440.0,7.4017,7.4206,7.3545,7.4017,140440.0
2017-03-17 12:00:00,7.84,7.85,7.83,7.85,80500.0,7.4017,7.4112,7.3923,7.4112,80500.0
2017-03-17 12:30:00,7.85,7.88,7.84,7.88,47000.0,7.4112,7.4395,7.4017,7.4395,47000.0
2017-03-17 13:00:00,7.88,7.88,7.85,7.87,106590.0,7.4395,7.4395,7.4112,7.43,106590.0
2017-03-17 13:30:00,7.88,7.88,7.86,7.88,44000.0,7.4395,7.4395,7.4206,7.4395,44000.0
2017-03-17 14:00:00,7.88,7.9,7.87,7.89,124035.0,7.4395,7.4584,7.43,7.4489,124035.0
2017-03-17 14:30:00,7.89,7.9,7.88,7.89,121630.0,7.4489,7.4584,7.4395,7.4489,121630.0
2017-03-17 15:00:00,7.89,7.89,7.87,7.88,71120.0,7.4489,7.4489,7.43,7.4395,71120.0
2017-03-17 15:30:00,7.88,7.95,7.87,7.92,837455.0,7.4395,7.5056,7.43,7.4773,837455.0
2017-03-20 09:30:00,7.98,7.99,7.9,7.9,131725.0,7.5339,7.5433,7.4584,7.4584,131725.0
2017-03-20 10:00:00,7.89,7.9,7.88,7.88,50905.0,7.4489,7.4584,7.4395,7.4395,50905.0
2017-03-20 10:30:00,7.88,7.9,7.86,7.88,420490.0,7.4395,7.4584,7.4206,7.4395,420490.0
2017-03-20 11:00:00,7.89,7.91,7.88,7.91,88805.0,7.4489,7.4678,7.4395,7.4678,88805.0
2017-03-20 11:30:00,7.91,7.96,7.91,7.95,111660.0,7.4678,7.515,7.4678,7.5056,111660.0
2017-03-20 12:00:00,7.95,7.99,7.95,7.99,47285.0,7.5056,7.5433,7.5056,7.5433,47285.0
2017-03-20 12:30:00,7.98,8.06,7.98,8.05,118375.0,7.5339,7.6094,7.5339,7.6,118375.0
2017-03-20 13:00:00,8.05,8.08,8.04,8.06,89550.0,7.6,7.6283,7.5905,7.6094,89550.0
2017-03-20 13:30:00,8.06,8.06,8.01,8.03,77560.0,7.6094,7.6094,7.5622,7.5811,77560.0
2017-03-20 14:00:00,8.03,8.04,8.02,8.03,52345.0,7.5811,7.5905,7.5717,7.5811,52345.0
2017-03-20 14:30:00,8.03,8.03,7.99,8.01,121215.0,7.5811,7.5811,7.5433,7.5622,121215.0
2017-03-20 15:00:00,8.01,8.01,7.98,7.98,60550.0,7.5622,7.5622,7.5339,7.5339,60550.0
2017-03-20 15:30:00,7.98,7.99,7.94,7.95,429150.0,7.5339,7.5433,7.4961,7.5056,429150.0
2017-03-21 09:30:00,8.01,8.04,7.98,7.99,128955.0,7.5622,7.5905,7.5339,7.5433,128955.0
2017-03-21 10:00:00,7.96,7.98,7.92,7.96,163245.0,7.515,7.5339,7.4773,7.515,163245.0
2017-03-21 10:30:00,7.97,7.97,7.9,7.9,143850.0,7.5245,7.5245,7.4584,7.4584,143850.0
2017-03-21 11:00:00,7.9,7.92,7.85,7.87,176870.0,7.4584,7.4773,7.4112,7.43,176870.0
2017-03-21 11:30:00,7.86,7.94,7.86,7.94,118220.0,7.4206,7.4961,7.4206,7.4961,118220.0
2017-03-21 12:00:00,7.94,7.97,7.88,7.91,153790.0,7.4961,7.5245,7.4395,7.4678,153790.0
2017-03-21 12:30:00,7.9,7.93,7.87,7.92,110690.0,7.4584,7.4867,7.43,7.4773,110690.0
2017-03-21 13:00:00,7.92,7.93,7.9,7.93,105665.0,7.4773,7.4867,7.4584,7.4867,105665.0
2017-03-21 13:30:00,7.93,7.98,7.92,7.96,158105.0,7.4867,7.5339,7.4773,7.515,158105.0
2017-03-21 14:00:00,7.95,8.01,7.95,8.0,157145.0,7.5056,7.5622,7.5056,7.5528,157145.0
2017-03-21 14:30:00,8.01,8.03,8.01,8.03,136655.0,7.5622,7.5811,7.5622,7.5811,136655.0
2017-03-21 15:00:00,8.03,8.03,8.01,8.02,93795.0,7.5811,7.5811,7.5622,7.5717,93795.0
2017-03-21 15:30:00,8.02,8.03,7.97,7.98,943660.0,7.5717,7.5811,7.5245,7.5339,943660.0
2017-03-22 09:30:00,7.98,8.02,7.94,7.99,104720.0,7.5339,7.5717,7.4961,7.5433,104720.0
2017-03-22 10:00:00,7.98,8.01,7.93,7.95,108755.0,7.5339,7.5622,7.4867,7.5056,108755.0
2017-03-22 10:30:00,7.94,7.99,7.94,7.96,109985.0,7.4961,7.5433,7.4961,7.515,109985.0
2017-03-22 11:00:00,7.97,7.97,7.93,7.97,85965.0,7.5245,7.5245,7.4867,7.5245,85965.0
2017-03-22 11:30:00,7.97,7.99,7.95,7.99,66590.0,7.5245,7.5433,7.5056,7.5433,66590.0
2017-03-22 12:00:00,7.99,7.99,7.95,7.95,47510.0,7.5433,7.5433,7.5056,7.5056,47510.0
2017-03-22 12:30:00,7.95,7.97,7.95,7.97,40950.0,7.5056,7.5245,7.5056,7.5245,40950.0
2017-03-22 13:00:00,7.96,8.02,7.96,8.01,103620.0,7.515,7.5717,7.515,7.5622,103620.0
2017-03-22 13:30:00,8.02,8.03,7.98,7.99,54285.0,7.5717,7.5811,7.5339,7.5433,54285.0
2017-03-22 14:00:00,7.99,8.02,7.98,8.01,142520.0,7.5433,7.5717,7.5339,7.5622,142520.0
2017-03-22 14:30:00,8.0,8.02,8.0,8.02,77260.0,7.5528,7.5717,7.5528,7.5717,77260.0
2017-03-22 15:00:00,8.02,8.05,8.01,8.02,149000.0,7.5717,7.6,7.5622,7.5717,149000.0
2017-03-22 15:30:00,8.01,8.04,8.01,8.02,606535.0,7.5622,7.5905,7.5622,7.5717,606535.0
2017-03-23 09:30:00,8.03,8.06,7.97,8.03,66595.0,7.5811,7.6094,7.5245,7.5811,66595.0
2017-03-23 10:00:00,8.03,8.07,8.03,8.05,39290.0,7.5811,7.6189,7.5811,7.6,39290.0
2017-03-23 10:30:00,8.05,8.11,8.05,8.09,77545.0,7.6,7.6566,7.6,7.6378,77545.0
2017-03-23 11:00:00,8.09,8.09,8.05,8.07,81490.0,7.6378,7.6378,7.6,7.6189,81490.0
2017-03-23 11:30:00,8.08,8.08,8.06,8.07,34750.0,7.6283,7.6283,7.6094,7.6189,34750.0
2017-03-23 12:00:00,8.08,8.12,8.07,8.11,78135.0,7.6283,7.6661,7.6189,7.6566,78135.0
2017-03-23 12:30:00,8.1,8.15,8.1,8.13,81065.0,7.6472,7.6944,7.6472,7.6755,81065.0
2017-03-23 13:00:00,8.13,8.13,8.08,8.09,87545.0,7.6755,7.6755,7.6283,7.6378,87545.0
2017-03-23 13:30:00,8.11,8.11,8.09,8.1,35150.0,7.6566,7.6566,7.6378,7.6472,35150.0
2017-03-23 14:00:00,8.09,8.11,8.09,8.09,55000.0,7.6378,7.6566,7.6378,7.6378,55000.0
2017-03-23 14:30:00,8.09,8.11,8.08,8.08,71745.0,7.6378,7.6566,7.6283,7.6283,71745.0
2017-03-23 15:00:00,8.08,8.09,8.04,8.05,132795.0,7.6283,7.6378,7.5905,7.6,132795.0
2017-03-23 15:30:00,8.05,8.05,8.02,8.03,361100.0,7.6,7.6,7.5717,7.5811,361100.0
2017-03-24 09:30:00,8.04,8.08,8.03,8.03,28060.0,7.5905,7.6283,7.5811,7.5811,28060.0
2017-03-24 10:00:00,8.05,8.08,8.05,8.07,20750.0,7.6,7.6283,7.6,7.6189,20750.0
2017-03-24 10:30:00,8.07,8.11,8.07,8.1,13080.0,7.6189,7.6566,7.6189,7.6472,13080.0
2017-03-24 11:00:00,8.12,8.12,8.05,8.08,23340.0,7.6661,7.6661,7.6,7.6283,23340.0
2017-03-24 11:30:00,8.07,8.08,8.07,8.07,10550.0,7.6189,7.6283,7.6189,7.6189,10550.0
2017-03-24 12:00:00,8.08,8.08,8.04,8.05,21890.0,7.6283,7.6283,7.5905,7.6,21890.0
2017-03-24 12:30:00,8.05,8.06,8.02,8.03,33705.0,7.6,7.6094,7.5717,7.5811,33705.0
2017-03-24 13:00:00,8.03,8.04,8.01,8.04,9340.0,7.5811,7.5905,7.5622,7.5905,9340.0
2017-03-24 13:30:00,8.04,8.04,7.99,7.99,24155.0,7.5905,7.5905,7.5433,7.5433,24155.0
2017-03-24 14:00:00,7.99,8.01,7.99,8.0,47310.0,7.5433,7.5622,7.5433,7.5528,47310.0
2017-03-24 14:30:00,8.0,8.01,7.96,7.96,34215.0,7.5528,7.5622,7.515,7.515,34215.0
2017-03-24 15:00:00,7.96,7.98,7.94,7.98,49300.0,7.515,7.5339,7.4961,7.5339,49300.0
2017-03-24 15:30:00,7.97,8.02,7.95,8.01,309505.0,7.5245,7.5717,7.5056,7.5622,309505.0
2017-03-27 09:30:00,7.94,8.0,7.87,7.87,106430.0,7.4961,7.5528,7.43,7.43,106430.0
2017-03-27 10:00:00,7.87,7.89,7.84,7.84,48505.0,7.43,7.4489,7.4017,7.4017,48505.0
2017-03-27 10:30:00,7.84,7.89,7.84,7.86,73455.0,7.4017,7.4489,7.4017,7.4206,73455.0
2017-03-27 11:00:00,7.87,7.87,7.81,7.81,109975.0,7.43,7.43,7.3734,7.3734,109975.0
2017-03-27 11:30:00,7.82,7.84,7.81,7.83,71440.0,7.3828,7.4017,7.3734,7.3923,71440.0
2017-03-27 12:00:00,7.84,7.85,7.83,7.84,41950.0,7.4017,7.4112,7.3923,7.4017,41950.0
2017-03-27 12:30:00,7.84,7.85,7.82,7.85,56080.0,7.4017,7.4112,7.3828,7.4112,56080.0
2017-03-27 13:00:00,7.86,7.87,7.85,7.86,53390.0,7.4206,7.43,7.4112,7.4206,53390.0
2017-03-27 13:30:00,7.86,7.87,7.84,7.85,32060.0,7.4206,7.43,7.4017,7.4112,32060.0
2017-03-27 14:00:00,7.85,7.87,7.85,7.86,62620.0,7.4112,7.43,7.4112,7.4206,62620.0
2017-03-27 14:30:00,7.86,7.87,7.86,7.86,38685.0,7.4206,7.43,7.4206,7.4206,38685.0
2017-03-27 15:00:00,7.87,7.89,7.87,7.88,238270.0,7.43,7.4489,7.43,7.4395,238270.0
2017-03-27 15:30:00,7.88,7.89,7.86,7.88,360670.0,7.4395,7.4489,7.4206,7.4395,360670.0
2017-03-28 09:30:00,7.84,7.85,7.8,7.81,81270.0,7.4017,7.4112,7.364,7.3734,81270.0
2017-03-28 10:00:00,7.82,7.87,7.81,7.87,98630.0,7.3828,7.43,7.3734,7.43,98630.0
2017-03-28 10:30:00,7.87,7.87,7.82,7.83,105615.0,7.43,7.43,7.3828,7.3923,105615.0
2017-03-28 11:00:00,7.84,7.88,7.83,7.85,184010.0,7.4017,7.4395,7.3923,7.4112,184010.0
2017-03-28 11:30:00,7.85,7.86,7.83,7.86,70590.0,7.4112,7.4206,7.3923,7.4206,70590.0
2017-03-28 12:00:00,7.86,7.89,7.85,7.87,63615.0,7.4206,7.4489,7.4112,7.43,63615.0
2017-03-28 12:30:00,7.88,7.9,7.87,7.88,59880.0,7.4395,7.4584,7.43,7.4395,59880.0
2017-03-28 13:00:00,7.89,7.92,7.88,7.92,82270.0,7.4489,7.4773,7.4395,7.4773,82270.0
2017-03-28 13:30:00,7.92,7.92,7.9,7.92,64750.0,7.4773,7.4773,7.4584,7.4773,64750.0
2017-03-28 14:00:00,7.91,7.94,7.9,7.92,94175.0,7.4678,7.4961,7.4584,7.4773,94175.0
2017-03-28 14:30:00,7.92,7.94,7.92,7.94,63225.0,7.4773,7.4961,7.4773,7.4961,63225.0
2017-03-28 15:00:00,7.94,7.96,7.92,7.96,70605.0,7.4961,7.515,7.4773,7.515,70605.0
2017-03-28 15:30:00,7.96,7.99,7.95,7.98,298465.0,7.515,7.5433,7.5056,7.5339,298465.0
2017-03-29 09:30:00,7.98,7.98,7.93,7.93,29965.0,7.5339,7.5339,7.4867,7.4867,29965.0
2017-03-29 10:00:00,7.93,7.95,7.91,7.91,39500.0,7.4867,7.5056,7.4678,7.4678,39500.0
2017-03-29 10:30:00,7.92,7.95,7.92,7.94,27800.0,7.4773,7.5056,7.4773,7.4961,27800.0
2017-03-29 11:00:00,7.93,7.95,7.92,7.93,44975.0,7.4867,7.5056,7.4773,7.4867,44975.0
2017-03-29 11:30:00,7.93,7.94,7.88,7.9,110440.0,7.4867,7.4961,7.4395,7.4584,110440.0
2017-03-29 12:00:00,7.9,7.91,7.89,7.9,54215.0,7.4584,7.4678,7.4489,7.4584,54215.0
2017-03-29 12:30:00,7.89,7.91,7.88,7.88,36500.0,7.4489,7.4678,7.4395,7.4395,36500.0
2017-03-29 13:00:00,7.89,7.93,7.88,7.93,46500.0,7.4489,7.4867,7.4395,7.4867,46500.0
2017-03-29 13:30:00,7.93,7.96,7.92,7.95,48250.0,7.4867,7.515,7.4773,7.5056,48250.0
2017-03-29 14:00:00,7.95,7.99,7.95,7.99,61530.0,7.5056,7.5433,7.5056,7.5433,61530.0
2017-03-29 14:30:00,7.99,7.99,7.98,7.99,44810.0,7.5433,7.5433,7.5339,7.5433,44810.0
2017-03-29 15:00:00,8.0,8.0,7.99,7.99,52475.0,7.5528,7.5528,7.5433,7.5433,52475.0
2017-03-29 15:30:00,7.99,8.0,7.97,7.98,293690.0,7.5433,7.5528,7.5245,7.5339,293690.0
2017-03-30 09:30:00,8.0,8.09,8.0,8.08,46770.0,7.5528,7.6378,7.5528,7.6283,46770.0
2017-03-30 10:00:00,8.09,8.09,8.04,8.04,47990.0,7.6378,7.6378,7.5905,7.5905,47990.0
2017-03-30 10:30:00,8.05,8.07,8.04,8.05,22090.0,7.6,7.6189,7.5905,7.6,22090.0
2017-03-30 11:00:00,8.05,8.06,8.04,8.05,71675.0,7.6,7.6094,7.5905,7.6,71675.0
2017-03-30 11:30:00,8.05,8.06,8.02,8.03,63620.0,7.6,7.6094,7.5717,7.5811,63620.0
2017-03-30 12:00:00,8.02,8.04,8.0,8.02,30265.0,7.5717,7.5905,7.5528,7.5717,30265.0
2017-03-30 12:30:00,8.01,8.05,7.99,8.05,65925.0,7.5622,7.6,7.5433,7.6,65925.0
2017-03-30 13:00:00,8.05,8.07,8.04,8.06,54210.0,7.6,7.6189,7.5905,7.6094,54210.0
2017-03-30 13:30:00,8.05,8.07,8.05,8.05,42000.0,7.6,7.6189,7.6,7.6,42000.0
2017-03-30 14:00:00,8.05,8.06,8.05,8.05,17020.0,7.6,7.6094,7.6,7.6,17020.0
2017-03-30 14:30:00,8.05,8.07,8.05,8.05,65940.0,7.6,7.6189,7.6,7.6,65940.0
2017-03-30 15:00:00,8.06,8.09,8.06,8.09,61500.0,7.6094,7.6378,7.6094,7.6378,61500.0
2017-03-30 15:30:00,8.09,8.1,8.07,8.08,268335.0,7.6378,7.6472,7.6189,7.6283,268335.0
2017-03-31 09:30:00,8.1,8.14,8.09,8.11,77470.0,7.6472,7.685,7.6378,7.6566,77470.0
2017-03-31 10:00:00,8.12,8.14,8.11,8.14,54550.0,7.6661,7.685,7.6566,7.685,54550.0
2017-03-31 10:30:00,8.15,8.2,8.15,8.17,56950.0,7.6944,7.7416,7.6944,7.7133,56950.0
2017-03-31 11:00:00,8.17,8.19,8.16,8.19,43610.0,7.7133,7.7322,7.7038,7.7322,43610.0
2017-03-31 11:30:00,8.18,8.23,8.18,8.21,58820.0,7.7227,7.7699,7.7227,7.751,58820.0
2017-03-31 12:00:00,8.2,8.21,8.19,8.2,23405.0,7.7416,7.751,7.7322,7.7416,23405.0
2017-03-31 12:30:00,8.2,8.21,8.19,8.21,30410.0,7.7416,7.751,7.7322,7.751,30410.0
2017-03-31 13:00:00,8.2,8.23,8.2,8.23,72930.0,7.7416,7.7699,7.7416,7.7699,72930.0
2017-03-31 13:30:00,8.23,8.25,8.22,8.24,159095.0,7.7699,7.7888,7.7605,7.7794,159095.0
2017-03-31 14:00:00,8.24,8.25,8.22,8.24,79670.0,7.7794,7.7888,7.7605,7.7794,79670.0
2017-03-31 14:30:00,8.24,8.25,8.24,8.24,106485.0,7.7794,7.7888,7.7794,7.7794,106485.0
2017-03-31 15:00:00,8.25,8.25,8.2,8.2,207605.0,7.7888,7.7888,7.7416,7.7416,207605.0
2017-03-31 15:30:00,8.2,8.22,8.16,8.18,594325.0,7.7416,7.7605,7.7038,7.7227,594325.0
2017-04-03 09:30:00,8.18,8.2,8.13,8.15,96885.0,7.7227,7.7416,7.6755,7.6944,96885.0
2017-04-03 10:00:00,8.14,8.15,8.11,8.13,92070.0,7.685,7.6944,7.6566,7.6755,92070.0
2017-04-03 10:30:00,8.14,8.14,8.1,8.1,69555.0,7.685,7.685,7.6472,7.6472,69555.0
2017-04-03 11:00:00,8.1,8.12,8.09,8.1,92000.0,7.6472,7.6661,7.6378,7.6472,92000.0
2017-04-03 11:30:00,8.1,8.11,8.07,8.1,166205.0,7.6472,7.6566,7.6189,7.6472,166205.0
2017-04-03 12:00:00,8.1,8.11,8.09,8.11,90305.0,7.6472,7.6566,7.6378,7.6566,90305.0
2017-04-03 12:30:00,8.11,8.12,8.1,8.11,78125.0,7.6566,7.6661,7.6472,7.6566,78125.0
2017-04-03 13:00:00,8.1,8.13,8.1,8.11,57940.0,7.6472,7.6755,7.6472,7.6566,57940.0
2017-04-03 13:30:00,8.1,8.11,8.08,8.09,92375.0,7.6472,7.6566,7.6283,7.6378,92375.0
2017-04-03 14:00:00,8.09,8.11,8.08,8.1,42500.0,7.6378,7.6566,7.6283,7.6472,42500.0
2017-04-03 14:30:00,8.11,8.12,8.1,8.1,60500.0,7.6566,7.6661,7.6472,7.6472,60500.0
2017-04-03 15:00:00,8.09,8.09,8.05,8.07,105645.0,7.6378,7.6378,7.6,7.6189,105645.0
2017-04-03 15:30:00,8.07,8.08,8.05,8.05,264140.0,7.6189,7.6283,7.6,7.6,264140.0
2017-04-04 09:30:00,8.04,8.11,8.04,8.08,48590.0,7.5905,7.6566,7.5905,7.6283,48590.0
2017-04-04 10:00:00,8.09,8.09,8.06,8.07,49450.0,7.6378,7.6378,7.6094,7.6189,49450.0
2017-04-04 10:30:00,8.07,8.08,8.06,8.08,39205.0,7.6189,7.6283,7.6094,7.6283,39205.0
2017-04-04 11:00:00,8.06,8.1,8.06,8.08,36275.0,7.6094,7.6472,7.6094,7.6283,36275.0
2017-04-04 11:30:00,8.07,8.08,8.06,8.06,25670.0,7.6189,7.6283,7.6094,7.6094,25670.0
2017-04-04 12:00:00,8.06,8.06,8.02,8.02,43560.0,7.6094,7.6094,7.5717,7.5717,43560.0
2017-04-04 12:30:00,8.02,8.03,7.99,8.01,42260.0,7.5717,7.5811,7.5433,7.5622,42260.0
2017-04-04 13:00:00,8.01,8.03,8.0,8.02,27490.0,7.5622,7.5811,7.5528,7.5717,27490.0
2017-04-04 13:30:00,8.02,8.07,8.02,8.07,42975.0,7.5717,7.6189,7.5717,7.6189,42975.0
2017-04-04 14:00:00,8.07,8.07,8.05,8.05,48025.0,7.6189,7.6189,7.6,7.6,48025.0
2017-04-04 14:30:00,8.05,8.07,8.03,8.03,38225.0,7.6,7.6189,7.5811,7.5811,38225.0
2017-04-04 15:00:00,8.03,8.05,8.0,8.0,57750.0,7.5811,7.6,7.5528,7.5528,57750.0
2017-04-04 15:30:00,8.01,8.04,8.0,8.04,225410.0,7.5622,7.5905,7.5528,7.5905,225410.0
2017-04-05 09:30:00,8.07,8.15,8.07,8.13,59580.0,7.6189,7.6944,7.6189,7.6755,59580.0
2017-04-05 10:00:00,8.12,8.16,8.11,8.15,44410.0,7.6661,7.7038,7.6566,7.6944,44410.0
2017-04-05 10:30:00,8.14,8.14,8.1,8.12,70180.0,7.685,7.685,7.6472,7.6661,70180.0
2017-04-05 11:00:00,8.12,8.12,8.05,8.05,71945.0,7.6661,7.6661,7.6,7.6,71945.0
2017-04-05 11:30:00,8.06,8.12,8.06,8.09,44445.0,7.6094,7.6661,7.6094,7.6378,44445.0
2017-04-05 12:00:00,8.08,8.11,8.08,8.1,22785.0,7.6283,7.6566,7.6283,7.6472,22785.0
2017-04-05 12:30:00,8.1,8.13,8.09,8.11,36260.0,7.6472,7.6755,7.6378,7.6566,36260.0
2017-04-05 13:00:00,8.1,8.12,8.08,8.08,32700.0,7.6472,7.6661,7.6283,7.6283,32700.0
2017-04-05 13:30:00,8.08,8.09,8.07,8.08,27220.0,7.6283,7.6378,7.6189,7.6283,27220.0
2017-04-05 14:00:00,8.09,8.09,8.06,8.07,50110.0,7.6378,7.6378,7.6094,7.6189,50110.0
2017-04-05 14:30:00,8.06,8.07,7.99,8.01,87910.0,7.6094,7.6189,7.5433,7.5622,87910.0
2017-04-05 15:00:00,8.01,8.03,7.98,7.99,168200.0,7.5622,7.5811,7.5339,7.5433,168200.0
2017-04-05 15:30:00,8.0,8.04,7.98,8.02,349975.0,7.5528,7.5905,7.5339,7.5717,349975.0
2017-04-06 09:30:00,8.03,8.07,8.01,8.03,110775.0,7.5811,7.6189,7.5622,7.5811,110775.0
2017-04-06 10:00:00,8.02,8.08,8.01,8.08,176715.0,7.5717,7.6283,7.5622,7.6283,176715.0
2017-04-06 10:30:00,8.08,8.09,8.07,8.09,30055.0,7.6283,7.6378,7.6189,7.6378,30055.0
2017-04-06 11:00:00,8.09,8.12,8.08,8.11,38355.0,7.6378,7.6661,7.6283,7.6566,38355.0
2017-04-06 11:30:00,8.11,8.14,8.11,8.14,61220.0,7.6566,7.685,7.6566,7.685,61220.0
2017-04-06 12:00:00,8.13,8.14,8.13,8.14,33535.0,7.6755,7.685,7.6755,7.685,33535.0
2017-04-06 12:30:00,8.14,8.15,8.12,8.15,58000.0,7.685,7.6944,7.6661,7.6944,58000.0
2017-04-06 13:00:00,8.15,8.18,8.14,8.18,37065.0,7.6944,7.7227,7.685,7.7227,37065.0
2017-04-06 13:30:00,8.18,8.18,8.15,8.16,55730.0,7.7227,7.7227,7.6944,7.7038,55730.0
2017-04-06 14:00:00,8.17,8.18,8.16,8.18,73435.0,7.7133,7.7227,7.7038,7.7227,73435.0
2017-04-06 14:30:00,8.17,8.2,8.13,8.16,118160.0,7.7133,7.7416,7.6755,7.7038,118160.0
2017-04-06 15:00:00,8.15,8.2,8.13,8.18,175175.0,7.6944,7.7416,7.6755,7.7227,175175.0
2017-04-06 15:30:00,8.18,8.21,8.17,8.21,384020.0,7.7227,7.751,7.7133,7.751,384020.0
2017-04-07 09:30:00,8.16,8.18,8.12,8.14,89095.0,7.7038,7.7227,7.6661,7.685,89095.0
2017-04-07 10:00:00,8.14,8.2,8.14,8.19,137670.0,7.685,7.7416,7.685,7.7322,137670.0
2017-04-07 10:30:00,8.19,8.22,8.15,8.16,67305.0,7.7322,7.7605,7.6944,7.7038,67305.0
2017-04-07 11:00:00,8.17,8.18,8.15,8.18,74010.0,7.7133,7.7227,7.6944,7.7227,74010.0
2017-04-07 11:30:00,8.18,8.19,8.16,8.18,41875.0,7.7227,7.7322,7.7038,7.7227,41875.0
2017-04-07 12:00:00,8.19,8.22,8.18,8.2,28515.0,7.7322,7.7605,7.7227,7.7416,28515.0
2017-04-07 12:30:00,8.19,8.2,8.18,8.19,25500.0,7.7322,7.7416,7.7227,7.7322,25500.0
2017-04-07 13:00:00,8.19,8.2,8.18,8.19,41000.0,7.7322,7.7416,7.7227,7.7322,41000.0
2017-04-07 13:30:00,8.2,8.2,8.18,8.18,17660.0,7.7416,7.7416,7.7227,7.7227,17660.0
2017-04-07 14:00:00,8.19,8.21,8.18,8.19,161635.0,7.7322,7.751,7.7227,7.7322,161635.0
2017-04-07 14:30:00,8.19,8.2,8.18,8.2,204980.0,7.7322,7.7416,7.7227,7.7416,204980.0
2017-04-07 15:00:00,8.19,8.21,8.19,8.2,58160.0,7.7322,7.751,7.7322,7.7416,58160.0
2017-04-07 15:30:00,8.19,8.21,8.18,8.21,280045.0,7.7322,7.751,7.7227,7.751,280045.0
2017-04-10 09:30:00,8.19,8.27,8.15,8.27,78165.0,7.7322,7.8077,7.6944,7.8077,78165.0
2017-04-10 10:00:00,8.28,8.31,8.28,8.29,59610.0,7.8171,7.8455,7.8171,7.8266,59610.0
2017-04-10 10:30:00,8.3,8.3,8.22,8.23,58790.0,7.836,7.836,7.7605,7.7699,58790.0
2017-04-10 11:00:00,8.24,8.25,8.22,8.22,34495.0,7.7794,7.7888,7.7605,7.7605,34495.0
2017-04-10 11:30:00,8.23,8.24,8.19,8.22,63425.0,7.7699,7.7794,7.7322,7.7605,63425.0
2017-04-10 12:00:00,8.21,8.23,8.19,8.2,66550.0,7.751,7.7699,7.7322,7.7416,66550.0
2017-04-10 12:30:00,8.2,8.25,8.19,8.25,44265.0,7.7416,7.7888,7.7322,7.7888,44265.0
2017-04-10 13:00:00,8.24,8.26,8.23,8.25,51000.0,7.7794,7.7982,7.7699,7.7888,51000.0
2017-04-10 13:30:00,8.25,8.29,8.24,8.26,54195.0,7.7888,7.8266,7.7794,7.7982,54195.0
2017-04-10 14:00:00,8.26,8.27,8.23,8.25,85445.0,7.7982,7.8077,7.7699,7.7888,85445.0
2017-04-10 14:30:00,8.25,8.28,8.24,8.26,63060.0,7.7888,7.8171,7.7794,7.7982,63060.0
2017-04-10 15:00:00,8.27,8.29,8.25,8.26,83950.0,7.8077,7.8266,7.7888,7.7982,83950.0
2017-04-10 15:30:00,8.26,8.29,8.26,8.26,246745.0,7.7982,7.8266,7.7982,7.7982,246745.0
2017-04-11 09:30:00,8.25,8.3,8.21,8.24,91570.0,7.7888,7.836,7.751,7.7794,91570.0
2017-04-11 10:00:00,8.25,8.29,8.24,8.29,63400.0,7.7888,7.8266,7.7794,7.8266,63400.0
2017-04-11 10:30:00,8.28,8.29,8.24,8.27,67100.0,7.8171,7.8266,7.7794,7.8077,67100.0
2017-04-11 11:00:00,8.28,8.3,8.27,8.29,70915.0,7.8171,7.836,7.8077,7.8266,70915.0
2017-04-11 11:30:00,8.29,8.34,8.28,8.33,43945.0,7.8266,7.8738,7.8171,7.8643,43945.0
2017-04-11 12:00:00,8.33,8.36,8.31,8.35,84595.0,7.8643,7.8927,7.8455,7.8832,84595.0
2017-04-11 12:30:00,8.35,8.37,8.33,8.34,107315.0,7.8832,7.9021,7.8643,7.8738,107315.0
2017-04-11 13:00:00,8.34,8.36,8.33,8.35,44625.0,7.8738,7.8927,7.8643,7.8832,44625.0
2017-04-11 13:30:00,8.34,8.36,8.34,8.35,58640.0,7.8738,7.8927,7.8738,7.8832,58640.0
2017-04-11 14:00:00,8.35,8.36,8.32,8.33,77760.0,7.8832,7.8927,7.8549,7.8643,77760.0
2017-04-11 14:30:00,8.33,8.36,8.32,8.34,78335.0,7.8643,7.8927,7.8549,7.8738,78335.0
2017-04-11 15:00:00,8.35,8.35,8.34,8.35,50470.0,7.8832,7.8832,7.8738,7.8832,50470.0
2017-04-11 15:30:00,8.35,8.38,8.34,8.38,557730.0,7.8832,7.9115,7.8738,7.9115,557730.0
2017-04-12 09:30:00,8.37,8.37,8.31,8.31,51350.0,7.9021,7.9021,7.8455,7.8455,51350.0
2017-04-12 10:00:00,8.3,8.32,8.26,8.27,96390.0,7.836,7.8549,7.7982,7.8077,96390.0
2017-04-12 10:30:00,8.27,8.3,8.22,8.27,113320.0,7.8077,7.836,7.7605,7.8077,113320.0
2017-04-12 11:00:00,8.27,8.29,8.27,8.29,83585.0,7.8077,7.8266,7.8077,7.8266,83585.0
2017-04-12 11:30:00,8.28,8.29,8.26,8.29,71395.0,7.8171,7.8266,7.7982,7.8266,71395.0
2017-04-12 12:00:00,8.28,8.3,8.27,8.28,55600.0,7.8171,7.836,7.8077,7.8171,55600.0
2017-04-12 12:30:00,8.28,8.29,8.27,8.29,45515.0,7.8171,7.8266,7.8077,7.8266,45515.0
2017-04-12 13:00:00,8.28,8.32,8.28,8.3,68520.0,7.8171,7.8549,7.8171,7.836,68520.0
2017-04-12 13:30:00,8.3,8.36,8.3,8.35,69945.0,7.836,7.8927,7.836,7.8832,69945.0
2017-04-12 14:00:00,8.35,8.37,8.34,8.34,135065.0,7.8832,7.9021,7.8738,7.8738,135065.0
2017-04-12 14:30:00,8.34,8.35,8.32,8.32,82910.0,7.8738,7.8832,7.8549,7.8549,82910.0
2017-04-12 15:00:00,8.33,8.33,8.26,8.27,182415.0,7.8643,7.8643,7.7982,7.8077,182415.0
2017-04-12 15:30:00,8.27,8.28,8.22,8.23,708485.0,7.8077,7.8171,7.7605,7.7699,708485.0
2017-04-13 09:30:00,8.22,8.22,8.17,8.2,47660.0,7.7605,7.7605,7.7133,7.7416,47660.0
2017-04-13 10:00:00,8.2,8.21,8.16,8.16,49890.0,7.7416,7.751,7.7038,7.7038,49890.0
2017-04-13 10:30:00,8.15,8.18,8.15,8.18,37500.0,7.6944,7.7227,7.6944,7.7227,37500.0
2017-04-13 11:00:00,8.17,8.17,8.12,8.12,74490.0,7.7133,7.7133,7.6661,7.6661,74490.0
2017-04-13 11:30:00,8.12,8.12,8.09,8.11,42255.0,7.6661,7.6661,7.6378,7.6566,42255.0
2017-04-13 12:00:00,8.1,8.11,8.07,8.07,47550.0,7.6472,7.6566,7.6189,7.6189,47550.0
2017-04-13 12:30:00,8.08,8.09,8.07,8.08,51250.0,7.6283,7.6378,7.6189,7.6283,51250.0
2017-04-13 13:00:00,8.08,8.08,8.06,8.07,27065.0,7.6283,7.6283,7.6094,7.6189,27065.0
2017-04-13 13:30:00,8.08,8.09,8.04,8.07,54975.0,7.6283,7.6378,7.5905,7.6189,54975.0
2017-04-13 14:00:00,8.07,8.1,8.06,8.1,32815.0,7.6189,7.6472,7.6094,7.6472,32815.0
2017-04-13 14:30:00,8.1,8.11,8.07,8.07,69085.0,7.6472,7.6566,7.6189,7.6189,69085.0
2017-04-13 15:00:00,8.08,8.08,8.04,8.05,128700.0,7.6283,7.6283,7.5905,7.6,128700.0
2017-04-13 15:30:00,8.05,8.06,8.04,8.06,302605.0,7.6,7.6094,7.5905,7.6094,302605.0
2017-04-17 09:30:00,8.07,8.09,8.07,8.09,27875.0,7.6189,7.6378,7.6189,7.6378,27875.0
2017-04-17 10:00:00,8.08,8.1,8.08,8.1,42000.0,7.6283,7.6472,7.6283,7.6472,42000.0
2017-04-17 10:30:00,8.1,8.11,8.07,8.11,28275.0,7.6472,7.6566,7.6189,7.6566,28275.0
2017-04-17 11:00:00,8.12,8.14,8.11,8.12,68220.0,7.6661,7.685,7.6566,7.6661,68220.0
2017-04-17 11:30:00,8.12,8.12,8.08,8.08,28000.0,7.6661,7.6661,7.6283,7.6283,28000.0
2017-04-17 12:00:00,8.09,8.11,8.09,8.1,22500.0,7.6378,7.6566,7.6378,7.6472,22500.0
2017-04-17 12:30:00,8.1,8.11,8.08,8.08,20855.0,7.6472,7.6566,7.6283,7.6283,20855.0
2017-04-17 13:00:00,8.08,8.1,8.07,8.1,29710.0,7.6283,7.6472,7.6189,7.6472,29710.0
2017-04-17 13:30:00,8.1,8.11,8.09,8.09,22500.0,7.6472,7.6566,7.6378,7.6378,22500.0
2017-04-17 14:00:00,8.1,8.1,8.08,8.1,42360.0,7.6472,7.6472,7.6283,7.6472,42360.0
2017-04-17 14:30:00,8.09,8.11,8.08,8.09,62460.0,7.6378,7.6566,7.6283,7.6378,62460.0
2017-04-17 15:00:00,8.09,8.13,8.09,8.11,118825.0,7.6378,7.6755,7.6378,7.6566,118825.0
2017-04-17 15:30:00,8.12,8.16,8.11,8.15,266650.0,7.6661,7.7038,7.6566,7.6944,266650.0
2017-04-18 09:30:00,8.12,8.19,8.09,8.16,47235.0,7.6661,7.7322,7.6378,7.7038,47235.0
2017-04-18 10:00:00,8.16,8.18,8.15,8.17,43500.0,7.7038,7.7227,7.6944,7.7133,43500.0
2017-04-18 10:30:00,8.17,8.2,8.17,8.2,37235.0,7.7133,7.7416,7.7133,7.7416,37235.0
2017-04-18 11:00:00,8.2,8.2,8.18,8.18,70950.0,7.7416,7.7416,7.7227,7.7227,70950.0
2017-04-18 11:30:00,8.2,8.2,8.16,8.16,22765.0,7.7416,7.7416,7.7038,7.7038,22765.0
2017-04-18 12:00:00,8.16,8.19,8.14,8.18,132235.0,7.7038,7.7322,7.685,7.7227,132235.0
2017-04-18 12:30:00,8.17,8.2,8.16,8.19,47210.0,7.7133,7.7416,7.7038,7.7322,47210.0
2017-04-18 13:00:00,8.2,8.23,8.19,8.23,59065.0,7.7416,7.7699,7.7322,7.7699,59065.0
2017-04-18 13:30:00,8.23,8.24,8.21,8.24,35225.0,7.7699,7.7794,7.751,7.7794,35225.0
2017-04-18 14:00:00,8.24,8.25,8.23,8.24,64985.0,7.7794,7.7888,7.7699,7.7794,64985.0
2017-04-18 14:30:00,8.24,8.25,8.22,8.23,75070.0,7.7794,7.7888,7.7605,7.7699,75070.0
2017-04-18 15:00:00,8.23,8.23,8.21,8.21,66525.0,7.7699,7.7699,7.751,7.751,66525.0
2017-04-18 15:30:00,8.22,8.23,8.21,8.23,206495.0,7.7605,7.7699,7.751,7.7699,206495.0
2017-04-19 09:30:00,8.25,8.29,8.17,8.29,69000.0,7.7888,7.8266,7.7133,7.8266,69000.0
2017-04-19 10:00:00,8.3,8.3,8.26,8.27,48150.0,7.836,7.836,7.7982,7.8077,48150.0
2017-04-19 10:30:00,8.28,8.33,8.27,8.33,77055.0,7.8171,7.8643,7.8077,7.8643,77055.0
2017-04-19 11:00:00,8.33,8.35,8.3,8.35,74405.0,7.8643,7.8832,7.836,7.8832,74405.0
2017-04-19 11:30:00,8.35,8.36,8.32,8.32,54200.0,7.8832,7.8927,7.8549,7.8549,54200.0
2017-04-19 12:00:00,8.32,8.34,8.3,8.32,44250.0,7.8549,7.8738,7.836,7.8549,44250.0
2017-04-19 12:30:00,8.32,8.33,8.31,8.32,14530.0,7.8549,7.8643,7.8455,7.8549,14530.0
2017-04-19 13:00:00,8.33,8.33,8.29,8.31,37995.0,7.8643,7.8643,7.8266,7.8455,37995.0
2017-04-19 13:30:00,8.31,8.32,8.31,8.32,25125.0,7.8455,7.8549,7.8455,7.8549,25125.0
2017-04-19 14:00:00,8.32,8.32,8.3,8.31,63510.0,7.8549,7.8549,7.836,7.8455,63510.0
2017-04-19 14:30:00,8.32,8.33,8.31,8.32,70370.0,7.8549,7.8643,7.8455,7.8549,70370.0
2017-04-19 15:00:00,8.32,8.34,8.31,8.31,91900.0,7.8549,7.8738,7.8455,7.8455,91900.0
2017-04-19 15:30:00,8.32,8.33,8.3,8.31,352830.0,7.8549,7.8643,7.836,7.8455,352830.0
2017-04-20 09:30:00,8.38,8.39,8.33,8.35,44695.0,7.9115,7.921,7.8643,7.8832,44695.0
2017-04-20 10:00:00,8.33,8.37,8.33,8.35,40500.0,7.8643,7.9021,7.8643,7.8832,40500.0
2017-04-20 10:30:00,8.34,8.39,8.32,8.38,41020.0,7.8738,7.921,7.8549,7.9115,41020.0
2017-04-20 11:00:00,8.38,8.41,8.36,8.4,29355.0,7.9115,7.9399,7.8927,7.9304,29355.0
2017-04-20 11:30:00,8.42,8.42,8.4,8.41,23060.0,7.9493,7.9493,7.9304,7.9399,23060.0
2017-04-20 12:00:00,8.41,8.42,8.4,8.4,39250.0,7.9399,7.9493,7.9304,7.9304,39250.0
2017-04-20 12:30:00,8.4,8.42,8.4,8.41,35980.0,7.9304,7.9493,7.9304,7.9399,35980.0
2017-04-20 13:00:00,8.41,8.42,8.39,8.41,31620.0,7.9399,7.9493,7.921,7.9399,31620.0
2017-04-20 13:30:00,8.42,8.42,8.41,8.42,6500.0,7.9493,7.9493,7.9399,7.9493,6500.0
2017-04-20 14:00:00,8.42,8.43,8.4,8.42,37380.0,7.9493,7.9587,7.9304,7.9493,37380.0
2017-04-20 14:30:00,8.42,8.43,8.4,8.42,54935.0,7.9493,7.9587,7.9304,7.9493,54935.0
2017-04-20 15:00:00,8.42,8.45,8.42,8.43,67515.0,7.9493,7.9776,7.9493,7.9587,67515.0
2017-04-20 15:30:00,8.43,8.45,8.43,8.45,225965.0,7.9587,7.9776,7.9587,7.9776,225965.0
2017-04-21 09:30:00,8.46,8.47,8.43,8.46,152085.0,7.9871,7.9965,7.9587,7.9871,152085.0
2017-04-21 10:00:00,8.46,8.53,8.45,8.53,180930.0,7.9871,8.0532,7.9776,8.0532,180930.0
2017-04-21 10:30:00,8.53,8.53,8.49,8.52,89085.0,8.0532,8.0532,8.0154,8.0437,89085.0
2017-04-21 11:00:00,8.5,8.52,8.49,8.5,111450.0,8.0248,8.0437,8.0154,8.0248,111450.0
2017-04-21 11:30:00,8.5,8.51,8.5,8.5,60335.0,8.0248,8.0343,8.0248,8.0248,60335.0
2017-04-21 12:00:00,8.5,8.51,8.47,8.48,80700.0,8.0248,8.0343,7.9965,8.0059,80700.0
2017-04-21 12:30:00,8.47,8.51,8.47,8.5,51800.0,7.9965,8.0343,7.9965,8.0248,51800.0
2017-04-21 13:00:00,8.51,8.51,8.49,8.5,75395.0,8.0343,8.0343,8.0154,8.0248,75395.0
2017-04-21 13:30:00,8.5,8.54,8.5,8.54,58475.0,8.0248,8.0626,8.0248,8.0626,58475.0
2017-04-21 14:00:00,8.54,8.57,8.53,8.57,61460.0,8.0626,8.0909,8.0532,8.0909,61460.0
2017-04-21 14:30:00,8.57,8.57,8.54,8.57,63305.0,8.0909,8.0909,8.0626,8.0909,63305.0
2017-04-21 15:00:00,8.57,8.59,8.55,8.59,135530.0,8.0909,8.1098,8.072,8.1098,135530.0
2017-04-21 15:30:00,8.59,8.59,8.5,8.52,382855.0,8.1098,8.1098,8.0248,8.0437,382855.0
2017-04-24 09:30:00,8.66,8.66,8.58,8.62,86615.0,8.1759,8.1759,8.1004,8.1381,86615.0
2017-04-24 10:00:00,8.61,8.65,8.61,8.63,43225.0,8.1287,8.1664,8.1287,8.1476,43225.0
2017-04-24 10:30:00,8.63,8.64,8.59,8.6,86370.0,8.1476,8.157,8.1098,8.1192,86370.0
2017-04-24 11:00:00,8.6,8.61,8.59,8.59,136585.0,8.1192,8.1287,8.1098,8.1098,136585.0
2017-04-24 11:30:00,8.59,8.61,8.58,8.61,62970.0,8.1098,8.1287,8.1004,8.1287,62970.0
2017-04-24 12:00:00,8.61,8.63,8.61,8.63,29665.0,8.1287,8.1476,8.1287,8.1476,29665.0
2017-04-24 12:30:00,8.62,8.65,8.62,8.64,67935.0,8.1381,8.1664,8.1381,8.157,67935.0
2017-04-24 13:00:00,8.63,8.65,8.62,8.64,47700.0,8.1476,8.1664,8.1381,8.157,47700.0
2017-04-24 13:30:00,8.64,8.64,8.62,8.62,24370.0,8.157,8.157,8.1381,8.1381,24370.0
2017-04-24 14:00:00,8.63,8.64,8.62,8.62,66635.0,8.1476,8.157,8.1381,8.1381,66635.0
2017-04-24 14:30:00,8.63,8.64,8.62,8.62,50505.0,8.1476,8.157,8.1381,8.1381,50505.0
2017-04-24 15:00:00,8.64,8.66,8.63,8.65,78765.0,8.157,8.1759,8.1476,8.1664,78765.0
2017-04-24 15:30:00,8.65,8.66,8.6,8.63,323295.0,8.1664,8.1759,8.1192,8.1476,323295.0
2017-04-25 09:30:00,8.67,8.75,8.62,8.72,125860.0,8.1853,8.2609,8.1381,8.2325,125860.0
2017-04-25 10:00:00,8.72,8.76,8.7,8.71,59550.0,8.2325,8.2703,8.2136,8.2231,59550.0
2017-04-25 10:30:00,8.71,8.72,8.68,8.68,58075.0,8.2231,8.2325,8.1948,8.1948,58075.0
2017-04-25 11:00:00,8.68,8.71,8.67,8.68,91005.0,8.1948,8.2231,8.1853,8.1948,91005.0
2017-04-25 11:30:00,8.69,8.69,8.66,8.69,86470.0,8.2042,8.2042,8.1759,8.2042,86470.0
2017-04-25 12:00:00,8.69,8.69,8.66,8.66,44165.0,8.2042,8.2042,8.1759,8.1759,44165.0
2017-04-25 12:30:00,8.66,8.68,8.65,8.67,97215.0,8.1759,8.1948,8.1664,8.1853,97215.0
2017-04-25 13:00:00,8.67,8.71,8.65,8.71,338405.0,8.1853,8.2231,8.1664,8.2231,338405.0
2017-04-25 13:30:00,8.71,8.72,8.7,8.72,34890.0,8.2231,8.2325,8.2136,8.2325,34890.0
2017-04-25 14:00:00,8.73,8.73,8.7,8.7,95040.0,8.242,8.242,8.2136,8.2136,95040.0
2017-04-25 14:30:00,8.69,8.72,8.68,8.7,37380.0,8.2042,8.2325,8.1948,8.2136,37380.0
2017-04-25 15:00:00,8.7,8.73,8.69,8.7,64820.0,8.2136,8.242,8.2042,8.2136,64820.0
2017-04-25 15:30:00,8.7,8.71,8.68,8.7,244335.0,8.2136,8.2231,8.1948,8.2136,244335.0
2017-04-26 09:30:00,8.69,8.73,8.69,8.72,128615.0,8.2042,8.242,8.2042,8.2325,128615.0
2017-04-26 10:00:00,8.71,8.78,8.7,8.78,159490.0,8.2231,8.2892,8.2136,8.2892,159490.0
2017-04-26 10:30:00,8.77,8.79,8.76,8.79,52745.0,8.2797,8.2986,8.2703,8.2986,52745.0
2017-04-26 11:00:00,8.79,8.86,8.78,8.86,86320.0,8.2986,8.3647,8.2892,8.3647,86320.0
2017-04-26 11:30:00,8.85,8.86,8.81,8.83,116400.0,8.3553,8.3647,8.3175,8.3364,116400.0
2017-04-26 12:00:00,8.84,8.86,8.83,8.85,123280.0,8.3458,8.3647,8.3364,8.3553,123280.0
2017-04-26 12:30:00,8.85,8.9,8.85,8.89,63270.0,8.3553,8.4025,8.3553,8.393,63270.0
2017-04-26 13:00:00,8.89,8.91,8.87,8.89,48615.0,8.393,8.4119,8.3741,8.393,48615.0
2017-04-26 13:30:00,8.88,8.91,8.86,8.88,78960.0,8.3836,8.4119,8.3647,8.3836,78960.0
2017-04-26 14:00:00,8.87,8.91,8.86,8.91,101080.0,8.3741,8.4119,8.3647,8.4119,101080.0
2017-04-26 14:30:00,8.91,8.93,8.9,8.92,114820.0,8.4119,8.4308,8.4025,8.4214,114820.0
2017-04-26 15:00:00,8.91,8.93,8.9,8.92,165745.0,8.4119,8.4308,8.4025,8.4214,165745.0
2017-04-26 15:30:00,8.92,8.93,8.84,8.86,359455.0,8.4214,8.4308,8.3458,8.3647,359455.0
2017-04-27 09:30:00,8.88,8.91,8.76,8.88,85365.0,8.3836,8.4119,8.2703,8.3836,85365.0
2017-04-27 10:00:00,8.88,8.88,8.84,8.86,67890.0,8.3836,8.3836,8.3458,8.3647,67890.0
2017-04-27 10:30:00,8.85,8.88,8.83,8.83,48350.0,8.3553,8.3836,8.3364,8.3364,48350.0
2017-04-27 11:00:00,8.84,8.86,8.83,8.85,56000.0,8.3458,8.3647,8.3364,8.3553,56000.0
2017-04-27 11:30:00,8.85,8.85,8.81,8.81,59750.0,8.3553,8.3553,8.3175,8.3175,59750.0
2017-04-27 12:00:00,8.82,8.83,8.81,8.82,40025.0,8.3269,8.3364,8.3175,8.3269,40025.0
2017-04-27 12:30:00,8.81,8.87,8.81,8.87,53035.0,8.3175,8.3741,8.3175,8.3741,53035.0
2017-04-27 13:00:00,8.87,8.87,8.84,8.86,43885.0,8.3741,8.3741,8.3458,8.3647,43885.0
2017-04-27 13:30:00,8.87,8.89,8.85,8.88,57015.0,8.3741,8.393,8.3553,8.3836,57015.0
2017-04-27 14:00:00,8.87,8.9,8.87,8.9,38545.0,8.3741,8.4025,8.3741,8.4025,38545.0
2017-04-27 14:30:00,8.9,8.93,8.89,8.93,92705.0,8.4025,8.4308,8.393,8.4308,92705.0
2017-04-27 15:00:00,8.92,8.93,8.91,8.91,78615.0,8.4214,8.4308,8.4119,8.4119,78615.0
2017-04-27 15:30:00,8.92,8.93,8.9,8.91,338155.0,8.4214,8.4308,8.4025,8.4119,338155.0
2017-04-28 09:30:00,8.94,8.94,8.85,8.92,36730.0,8.4402,8.4402,8.3553,8.4214,36730.0
2017-04-28 10:00:00,8.92,8.92,8.87,8.87,20000.0,8.4214,8.4214,8.3741,8.3741,20000.0
2017-04-28 10:30:00,8.87,8.9,8.85,8.9,84040.0,8.3741,8.4025,8.3553,8.4025,84040.0
2017-04-28 11:00:00,8.89,8.9,8.82,8.83,92795.0,8.393,8.4025,8.3269,8.3364,92795.0
2017-04-28 11:30:00,8.82,8.83,8.79,8.79,53710.0,8.3269,8.3364,8.2986,8.2986,53710.0
2017-04-28 12:00:00,8.8,8.81,8.77,8.8,83130.0,8.3081,8.3175,8.2797,8.3081,83130.0
2017-04-28 12:30:00,8.8,8.82,8.79,8.81,79825.0,8.3081,8.3269,8.2986,8.3175,79825.0
2017-04-28 13:00:00,8.81,8.82,8.79,8.81,94365.0,8.3175,8.3269,8.2986,8.3175,94365.0
2017-04-28 13:30:00,8.81,8.82,8.8,8.81,62120.0,8.3175,8.3269,8.3081,8.3175,62120.0
2017-04-28 14:00:00,8.8,8.83,8.8,8.81,78200.0,8.3081,8.3364,8.3081,8.3175,78200.0
2017-04-28 14:30:00,8.81,8.82,8.8,8.8,74585.0,8.3175,8.3269,8.3081,8.3081,74585.0
2017-04-28 15:00:00,8.8,8.83,8.8,8.8,140100.0,8.3081,8.3364,8.3081,8.3081,140100.0
2017-04-28 15:30:00,8.8,8.82,8.79,8.8,781905.0,8.3081,8.3269,8.2986,8.3081,781905.0
2017-05-01 09:30:00,8.85,8.85,8.79,8.81,90095.0,8.3553,8.3553,8.2986,8.3175,90095.0
2017-05-01 10:00:00,8.8,8.81,8.75,8.77,70710.0,8.3081,8.3175,8.2609,8.2797,70710.0
2017-05-01 10:30:00,8.78,8.85,8.77,8.83,93060.0,8.2892,8.3553,8.2797,8.3364,93060.0
2017-05-01 11:00:00,8.82,8.89,8.82,8.87,102590.0,8.3269,8.393,8.3269,8.3741,102590.0
2017-05-01 11:30:00,8.87,8.95,8.84,8.95,128840.0,8.3741,8.4497,8.3458,8.4497,128840.0
2017-05-01 12:00:00,8.94,8.98,8.9,8.92,311930.0,8.4402,8.478,8.4025,8.4214,311930.0
2017-05-01 12:30:00,8.92,8.96,8.91,8.92,179415.0,8.4214,8.4591,8.4119,8.4214,179415.0
2017-05-01 13:00:00,8.92,8.95,8.9,8.93,92720.0,8.4214,8.4497,8.4025,8.4308,92720.0
2017-05-01 13:30:00,8.94,8.96,8.93,8.96,58935.0,8.4402,8.4591,8.4308,8.4591,58935.0
2017-05-01 14:00:00,8.96,8.97,8.92,8.93,71095.0,8.4591,8.4686,8.4214,8.4308,71095.0
2017-05-01 14:30:00,8.92,8.94,8.92,8.93,37170.0,8.4214,8.4402,8.4214,8.4308,37170.0
2017-05-01 15:00:00,8.93,8.98,8.93,8.97,169415.0,8.4308,8.478,8.4308,8.4686,169415.0
2017-05-01 15:30:00,8.97,9.0,8.96,9.0,459835.0,8.4686,8.4969,8.4591,8.4969,459835.0
2017-05-02 09:30:00,8.99,8.99,8.94,8.96,111320.0,8.4874,8.4874,8.4402,8.4591,111320.0
2017-05-02 10:00:00,8.96,8.98,8.95,8.98,53800.0,8.4591,8.478,8.4497,8.478,53800.0
2017-05-02 10:30:00,8.98,9.07,8.97,9.02,1215285.0,8.478,8.563,8.4686,8.5158,1215285.0
2017-05-02 11:00:00,9.01,9.03,8.99,9.0,159690.0,8.5063,8.5252,8.4874,8.4969,159690.0
2017-05-02 11:30:00,9.0,9.04,8.99,9.03,212265.0,8.4969,8.5346,8.4874,8.5252,212265.0
2017-05-02 12:00:00,9.03,9.03,8.99,9.01,88140.0,8.5252,8.5252,8.4874,8.5063,88140.0
2017-05-02 12:30:00,9.0,9.02,8.99,9.0,87980.0,8.4969,8.5158,8.4874,8.4969,87980.0
2017-05-02 13:00:00,8.99,9.0,8.95,8.96,84920.0,8.4874,8.4969,8.4497,8.4591,84920.0
2017-05-02 13:30:00,8.96,9.0,8.95,8.98,93630.0,8.4591,8.4969,8.4497,8.478,93630.0
2017-05-02 14:00:00,8.97,8.99,8.96,8.96,158950.0,8.4686,8.4874,8.4591,8.4591,158950.0
2017-05-02 14:30:00,8.95,8.97,8.94,8.95,67705.0,8.4497,8.4686,8.4402,8.4497,67705.0
2017-05-02 15:00:00,8.94,8.96,8.94,8.95,100285.0,8.4402,8.4591,8.4402,8.4497,100285.0
2017-05-02 15:30:00,8.96,8.97,8.94,8.96,494930.0,8.4591,8.4686,8.4402,8.4591,494930.0
2017-05-03 09:30:00,8.94,8.95,8.87,8.88,123865.0,8.4402,8.4497,8.3741,8.3836,123865.0
2017-05-03 10:00:00,8.86,8.88,8.82,8.85,75600.0,8.3647,8.3836,8.3269,8.3553,75600.0
2017-05-03 10:30:00,8.85,8.87,8.81,8.84,41830.0,8.3553,8.3741,8.3175,8.3458,41830.0
2017-05-03 11:00:00,8.83,8.84,8.81,8.81,64430.0,8.3364,8.3458,8.3175,8.3175,64430.0
2017-05-03 11:30:00,8.81,8.82,8.78,8.81,40495.0,8.3175,8.3269,8.2892,8.3175,40495.0
2017-05-03 12:00:00,8.8,8.83,8.79,8.82,47495.0,8.3081,8.3364,8.2986,8.3269,47495.0
2017-05-03 12:30:00,8.82,8.83,8.79,8.79,37735.0,8.3269,8.3364,8.2986,8.2986,37735.0
2017-05-03 13:00:00,8.8,8.81,8.78,8.78,42080.0,8.3081,8.3175,8.2892,8.2892,42080.0
2017-05-03 13:30:00,8.78,8.79,8.77,8.79,39875.0,8.2892,8.2986,8.2797,8.2986,39875.0
2017-05-03 14:00:00,8.79,8.79,8.74,8.75,95455.0,8.2986,8.2986,8.2514,8.2609,95455.0
2017-05-03 14:30:00,8.75,8.77,8.74,8.76,64350.0,8.2609,8.2797,8.2514,8.2703,64350.0
2017-05-03 15:00:00,8.75,8.78,8.75,8.75,128730.0,8.2609,8.2892,8.2609,8.2609,128730.0
2017-05-03 15:30:00,8.75,8.79,8.74,8.78,435670.0,8.2609,8.2986,8.2514,8.2892,435670.0
2017-05-04 09:30:00,9.1,9.34,8.98,9.31,1364340.0,8.5913,8.8179,8.478,8.7895,1364340.0
2017-05-04 10:00:00,9.32,9.38,9.18,9.23,206745.0,8.799,8.8556,8.6668,8.714,206745.0
2017-05-04 10:30:00,9.19,9.28,9.14,9.26,135765.0,8.6763,8.7612,8.6291,8.7423,135765.0
2017-05-04 11:00:00,9.26,9.26,9.13,9.16,207785.0,8.7423,8.7423,8.6196,8.6479,207785.0
2017-05-04 11:30:00,9.16,9.19,9.09,9.17,217840.0,8.6479,8.6763,8.5818,8.6574,217840.0
2017-05-04 12:00:00,9.17,9.18,8.99,9.07,220385.0,8.6574,8.6668,8.4874,8.563,220385.0
2017-05-04 12:30:00,9.07,9.07,9.02,9.06,66885.0,8.563,8.563,8.5158,8.5535,66885.0
2017-05-04 13:00:00,9.06,9.1,9.06,9.09,58575.0,8.5535,8.5913,8.5535,8.5818,58575.0
2017-05-04 13:30:00,9.09,9.09,9.04,9.07,103370.0,8.5818,8.5818,8.5346,8.563,103370.0
2017-05-04 14:00:00,9.08,9.09,9.05,9.08,71220.0,8.5724,8.5818,8.5441,8.5724,71220.0
2017-05-04 14:30:00,9.08,9.09,9.05,9.05,84690.0,8.5724,8.5818,8.5441,8.5441,84690.0
2017-05-04 15:00:00,9.05,9.06,9.02,9.03,143530.0,8.5441,8.5535,8.5158,8.5252,143530.0
2017-05-04 15:30:00,9.03,9.06,9.0,9.01,812145.0,8.5252,8.5535,8.4969,8.5063,812145.0
2017-05-05 09:30:00,9.07,9.12,9.04,9.08,128580.0,8.563,8.6102,8.5346,8.5724,128580.0
2017-05-05 10:00:00,9.08,9.15,9.08,9.11,101050.0,8.5724,8.6385,8.5724,8.6007,101050.0
2017-05-05 10:30:00,9.11,9.11,9.06,9.08,51000.0,8.6007,8.6007,8.5535,8.5724,51000.0
2017-05-05 11:00:00,9.09,9.16,9.08,9.14,70255.0,8.5818,8.6479,8.5724,8.6291,70255.0
2017-05-05 11:30:00,9.13,9.15,9.11,9.15,81890.0,8.6196,8.6385,8.6007,8.6385,81890.0
2017-05-05 12:00:00,9.15,9.16,9.1,9.1,63915.0,8.6385,8.6479,8.5913,8.5913,63915.0
2017-05-05 12:30:00,9.1,9.13,9.08,9.12,71945.0,8.5913,8.6196,8.5724,8.6102,71945.0
2017-05-05 13:00:00,9.12,9.15,9.12,9.15,33635.0,8.6102,8.6385,8.6102,8.6385,33635.0
2017-05-05 13:30:00,9.15,9.15,9.13,9.15,40325.0,8.6385,8.6385,8.6196,8.6385,40325.0
2017-05-05 14:00:00,9.15,9.19,9.14,9.17,83365.0,8.6385,8.6763,8.6291,8.6574,83365.0
2017-05-05 14:30:00,9.17,9.2,9.17,9.17,115150.0,8.6574,8.6857,8.6574,8.6574,115150.0
2017-05-05 15:00:00,9.17,9.22,9.15,9.22,111855.0,8.6574,8.7046,8.6385,8.7046,111855.0
2017-05-05 15:30:00,9.22,9.24,9.19,9.2,385345.0,8.7046,8.7235,8.6763,8.6857,385345.0
2017-05-08 09:30:00,9.2,9.3,9.2,9.29,227340.0,8.6857,8.7801,8.6857,8.7707,227340.0
2017-05-08 10:00:00,9.28,9.33,9.26,9.26,202050.0,8.7612,8.8084,8.7423,8.7423,202050.0
2017-05-08 10:30:00,9.28,9.35,9.28,9.31,298480.0,8.7612,8.8273,8.7612,8.7895,298480.0
2017-05-08 11:00:00,9.31,9.32,9.29,9.32,292235.0,8.7895,8.799,8.7707,8.799,292235.0
2017-05-08 11:30:00,9.32,9.35,9.3,9.33,201600.0,8.799,8.8273,8.7801,8.8084,201600.0
2017-05-08 12:00:00,9.32,9.33,9.3,9.3,62805.0,8.799,8.8084,8.7801,8.7801,62805.0
2017-05-08 12:30:00,9.3,9.34,9.3,9.33,125330.0,8.7801,8.8179,8.7801,8.8084,125330.0
2017-05-08 13:00:00,9.34,9.39,9.33,9.37,136720.0,8.8179,8.8651,8.8084,8.8462,136720.0
2017-05-08 13:30:00,9.38,9.38,9.33,9.33,131890.0,8.8556,8.8556,8.8084,8.8084,131890.0
2017-05-08 14:00:00,9.33,9.34,9.28,9.28,235005.0,8.8084,8.8179,8.7612,8.7612,235005.0
2017-05-08 14:30:00,9.28,9.3,9.27,9.28,108340.0,8.7612,8.7801,8.7518,8.7612,108340.0
2017-05-08 15:00:00,9.28,9.29,9.26,9.28,147225.0,8.7612,8.7707,8.7423,8.7612,147225.0
2017-05-08 15:30:00,9.28,9.29,9.27,9.27,369935.0,8.7612,8.7707,8.7518,8.7518,369935.0
2017-05-09 09:30:00,9.27,9.34,9.22,9.23,172830.0,8.7518,8.8179,8.7046,8.714,172830.0
2017-05-09 10:00:00,9.23,9.26,9.18,9.18,430180.0,8.714,8.7423,8.6668,8.6668,430180.0
2017-05-09 10:30:00,9.18,9.21,9.17,9.2,156390.0,8.6668,8.6951,8.6574,8.6857,156390.0
2017-05-09 11:00:00,9.2,9.24,9.19,9.22,257350.0,8.6857,8.7235,8.6763,8.7046,257350.0
2017-05-09 11:30:00,9.22,9.27,9.22,9.25,384760.0,8.7046,8.7518,8.7046,8.7329,384760.0
2017-05-09 12:00:00,9.25,9.27,9.24,9.27,191135.0,8.7329,8.7518,8.7235,8.7518,191135.0
2017-05-09 12:30:00,9.27,9.27,9.24,9.27,127940.0,8.7518,8.7518,8.7235,8.7518,127940.0
2017-05-09 13:00:00,9.27,9.27,9.24,9.25,163900.0,8.7518,8.7518,8.7235,8.7329,163900.0
2017-05-09 13:30:00,9.25,9.27,9.24,9.26,159320.0,8.7329,8.7518,8.7235,8.7423,159320.0
2017-05-09 14:00:00,9.26,9.29,9.24,9.27,184490.0,8.7423,8.7707,8.7235,8.7518,184490.0
2017-05-09 14:30:00,9.28,9.31,9.26,9.28,195330.0,8.7612,8.7895,8.7423,8.7612,195330.0
2017-05-09 15:00:00,9.29,9.33,9.24,9.25,214370.0,8.7707,8.8084,8.7235,8.7329,214370.0
2017-05-09 15:30:00,9.26,9.26,9.21,9.26,575260.0,8.7423,8.7423,8.6951,8.7423,575260.0
2017-05-10 09:30:00,9.23,9.28,9.21,9.26,79160.0,8.714,8.7612,8.6951,8.7423,79160.0
2017-05-10 10:00:00,9.26,9.28,9.21,9.22,59015.0,8.7423,8.7612,8.6951,8.7046,59015.0
2017-05-10 10:30:00,9.22,9.22,9.17,9.18,112855.0,8.7046,8.7046,8.6574,8.6668,112855.0
2017-05-10 11:00:00,9.19,9.2,9.17,9.19,85020.0,8.6763,8.6857,8.6574,8.6763,85020.0
2017-05-10 11:30:00,9.18,9.19,9.14,9.15,68755.0,8.6668,8.6763,8.6291,8.6385,68755.0
2017-05-10 12:00:00,9.15,9.18,9.15,9.18,68080.0,8.6385,8.6668,8.6385,8.6668,68080.0
2017-05-10 12:30:00,9.19,9.19,9.17,9.18,55900.0,8.6763,8.6763,8.6574,8.6668,55900.0
2017-05-10 13:00:00,9.18,9.19,9.15,9.16,70220.0,8.6668,8.6763,8.6385,8.6479,70220.0
2017-05-10 13:30:00,9.16,9.16,9.12,9.12,65900.0,8.6479,8.6479,8.6102,8.6102,65900.0
2017-05-10 14:00:00,9.12,9.16,9.11,9.15,122050.0,8.6102,8.6479,8.6007,8.6385,122050.0
2017-05-10 14:30:00,9.15,9.2,9.15,9.16,91695.0,8.6385,8.6857,8.6385,8.6479,91695.0
2017-05-10 15:00:00,9.16,9.19,9.15,9.17,114530.0,8.6479,8.6763,8.6385,8.6574,114530.0
2017-05-10 15:30:00,9.16,9.22,9.16,9.2,389790.0,8.6479,8.7046,8.6479,8.6857,389790.0
2017-05-11 09:30:00,9.17,9.17,9.08,9.12,101730.0,8.6574,8.6574,8.5724,8.6102,101730.0
2017-05-11 10:00:00,9.12,9.12,9.05,9.07,59810.0,8.6102,8.6102,8.5441,8.563,59810.0
2017-05-11 10:30:00,9.07,9.11,9.06,9.11,56195.0,8.563,8.6007,8.5535,8.6007,56195.0
2017-05-11 11:00:00,9.11,9.14,9.1,9.13,35185.0,8.6007,8.6291,8.5913,8.6196,35185.0
2017-05-11 11:30:00,9.13,9.15,9.12,9.15,45640.0,8.6196,8.6385,8.6102,8.6385,45640.0
2017-05-11 12:00:00,9.14,9.16,9.13,9.16,30855.0,8.6291,8.6479,8.6196,8.6479,30855.0
2017-05-11 12:30:00,9.16,9.17,9.12,9.12,96780.0,8.6479,8.6574,8.6102,8.6102,96780.0
2017-05-11 13:00:00,9.13,9.16,9.12,9.14,49045.0,8.6196,8.6479,8.6102,8.6291,49045.0
2017-05-11 13:30:00,9.14,9.16,9.13,9.16,70690.0,8.6291,8.6479,8.6196,8.6479,70690.0
2017-05-11 14:00:00,9.17,9.18,9.15,9.18,62770.0,8.6574,8.6668,8.6385,8.6668,62770.0
2017-05-11 14:30:00,9.18,9.18,9.15,9.16,68380.0,8.6668,8.6668,8.6385,8.6479,68380.0
2017-05-11 15:00:00,9.17,9.17,9.15,9.16,67185.0,8.6574,8.6574,8.6385,8.6479,67185.0
2017-05-11 15:30:00,9.16,9.2,9.16,9.17,188790.0,8.6479,8.6857,8.6479,8.6574,188790.0
2017-05-12 09:30:00,9.16,9.18,9.1,9.17,109905.0,8.6479,8.6668,8.5913,8.6574,109905.0
2017-05-12 10:00:00,9.16,9.17,9.1,9.1,57090.0,8.6479,8.6574,8.5913,8.5913,57090.0
2017-05-12 10:30:00,9.1,9.13,9.09,9.13,42750.0,8.5913,8.6196,8.5818,8.6196,42750.0
2017-05-12 11:00:00,9.13,9.15,9.11,9.13,33250.0,8.6196,8.6385,8.6007,8.6196,33250.0
2017-05-12 11:30:00,9.13,9.15,9.12,9.15,54555.0,8.6196,8.6385,8.6102,8.6385,54555.0
2017-05-12 12:00:00,9.15,9.15,9.13,9.15,52155.0,8.6385,8.6385,8.6196,8.6385,52155.0
2017-05-12 12:30:00,9.15,9.18,9.15,9.17,21500.0,8.6385,8.6668,8.6385,8.6574,21500.0
2017-05-12 13:00:00,9.17,9.19,9.17,9.18,51980.0,8.6574,8.6763,8.6574,8.6668,51980.0
2017-05-12 13:30:00,9.18,9.2,9.18,9.2,61965.0,8.6668,8.6857,8.6668,8.6857,61965.0
2017-05-12 14:00:00,9.2,9.2,9.16,9.16,51925.0,8.6857,8.6857,8.6479,8.6479,51925.0
2017-05-12 14:30:00,9.17,9.19,9.16,9.18,72765.0,8.6574,8.6763,8.6479,8.6668,72765.0
2017-05-12 15:00:00,9.17,9.17,9.14,9.15,113205.0,8.6574,8.6574,8.6291,8.6385,113205.0
2017-05-12 15:30:00,9.15,9.17,9.13,9.15,224995.0,8.6385,8.6574,8.6196,8.6385,224995.0
2017-05-15 09:30:00,9.19,9.28,9.19,9.27,61900.0,8.6763,8.7612,8.6763,8.7518,61900.0
2017-05-15 10:00:00,9.26,9.27,9.21,9.22,65385.0,8.7423,8.7518,8.6951,8.7046,65385.0
2017-05-15 10:30:00,9.22,9.22,9.19,9.22,26870.0,8.7046,8.7046,8.6763,8.7046,26870.0
2017-05-15 11:00:00,9.22,9.25,9.22,9.24,64430.0,8.7046,8.7329,8.7046,8.7235,64430.0
2017-05-15 11:30:00,9.24,9.25,9.21,9.22,56960.0,8.7235,8.7329,8.6951,8.7046,56960.0
2017-05-15 12:00:00,9.21,9.22,9.19,9.2,78135.0,8.6951,8.7046,8.6763,8.6857,78135.0
2017-05-15 12:30:00,9.2,9.22,9.18,9.22,71565.0,8.6857,8.7046,8.6668,8.7046,71565.0
2017-05-15 13:00:00,9.22,9.23,9.2,9.22,28935.0,8.7046,8.714,8.6857,8.7046,28935.0
2017-05-15 13:30:00,9.23,9.23,9.22,9.22,21000.0,8.714,8.714,8.7046,8.7046,21000.0
2017-05-15 14:00:00,9.22,9.23,9.19,9.19,82755.0,8.7046,8.714,8.6763,8.6763,82755.0
2017-05-15 14:30:00,9.2,9.21,9.19,9.2,69365.0,8.6857,8.6951,8.6763,8.6857,69365.0
2017-05-15 15:00:00,9.2,9.21,9.18,9.19,114490.0,8.6857,8.6951,8.6668,8.6763,114490.0
2017-05-15 15:30:00,9.19,9.21,9.16,9.18,441455.0,8.6763,8.6951,8.6479,8.6668,441455.0
2017-05-16 09:30:00,9.17,9.22,9.13,9.16,71470.0,8.6765,8.7238,8.6387,8.6671,71470.0
2017-05-16 10:00:00,9.17,9.17,9.12,9.12,51230.0,8.6765,8.6765,8.6292,8.6292,51230.0
2017-05-16 10:30:00,9.12,9.13,9.07,9.09,46175.0,8.6292,8.6387,8.5819,8.6008,46175.0
2017-05-16 11:00:00,9.08,9.09,9.07,9.08,91065.0,8.5914,8.6008,8.5819,8.5914,91065.0
2017-05-16 11:30:00,9.08,9.08,9.06,9.07,52620.0,8.5914,8.5914,8.5724,8.5819,52620.0
2017-05-16 12:00:00,9.06,9.08,9.05,9.07,29570.0,8.5724,8.5914,8.563,8.5819,29570.0
2017-05-16 12:30:00,9.07,9.07,9.05,9.06,33600.0,8.5819,8.5819,8.563,8.5724,33600.0
2017-05-16 13:00:00,9.06,9.07,9.04,9.04,69705.0,8.5724,8.5819,8.5535,8.5535,69705.0
2017-05-16 13:30:00,9.05,9.07,9.03,9.04,67045.0,8.563,8.5819,8.5441,8.5535,67045.0
2017-05-16 14:00:00,9.03,9.06,9.03,9.05,64345.0,8.5441,8.5724,8.5441,8.563,64345.0
2017-05-16 14:30:00,9.06,9.06,9.04,9.05,63865.0,8.5724,8.5724,8.5535,8.563,63865.0
2017-05-16 15:00:00,9.05,9.05,9.01,9.05,123875.0,8.563,8.563,8.5251,8.563,123875.0
2017-05-16 15:30:00,9.05,9.06,9.03,9.03,279985.0,8.563,8.5724,8.5441,8.5441,279985.0
2017-05-17 09:30:00,8.93,8.98,8.87,8.92,112020.0,8.4494,8.4968,8.3927,8.44,112020.0
2017-05-17 10:00:00,8.92,8.94,8.87,8.88,83575.0,8.44,8.4589,8.3927,8.4021,83575.0
2017-05-17 10:30:00,8.88,8.9,8.84,8.85,100870.0,8.4021,8.4211,8.3643,8.3737,100870.0
2017-05-17 11:00:00,8.83,8.86,8.82,8.82,80250.0,8.3548,8.3832,8.3454,8.3454,80250.0
2017-05-17 11:30:00,8.83,8.88,8.81,8.85,111030.0,8.3548,8.4021,8.3359,8.3737,111030.0
2017-05-17 12:00:00,8.85,8.86,8.83,8.83,78505.0,8.3737,8.3832,8.3548,8.3548,78505.0
2017-05-17 12:30:00,8.83,8.86,8.82,8.85,58500.0,8.3548,8.3832,8.3454,8.3737,58500.0
2017-05-17 13:00:00,8.85,8.87,8.84,8.87,109495.0,8.3737,8.3927,8.3643,8.3927,109495.0
2017-05-17 13:30:00,8.86,8.87,8.84,8.85,80775.0,8.3832,8.3927,8.3643,8.3737,80775.0
2017-05-17 14:00:00,8.85,8.87,8.81,8.82,109465.0,8.3737,8.3927,8.3359,8.3454,109465.0
2017-05-17 14:30:00,8.82,8.83,8.79,8.82,127450.0,8.3454,8.3548,8.317,8.3454,127450.0
2017-05-17 15:00:00,8.82,8.87,8.8,8.84,175570.0,8.3454,8.3927,8.3264,8.3643,175570.0
2017-05-17 15:30:00,8.84,8.87,8.8,8.8,396145.0,8.3643,8.3927,8.3264,8.3264,396145.0
2017-05-18 09:30:00,8.79,8.83,8.73,8.82,139270.0,8.317,8.3548,8.2602,8.3454,139270.0
2017-05-18 10:00:00,8.85,8.88,8.82,8.85,74445.0,8.3737,8.4021,8.3454,8.3737,74445.0
2017-05-18 10:30:00,8.83,8.85,8.81,8.82,49820.0,8.3548,8.3737,8.3359,8.3454,49820.0
2017-05-18 11:00:00,8.84,8.89,8.83,8.87,38875.0,8.3643,8.4116,8.3548,8.3927,38875.0
2017-05-18 11:30:00,8.88,8.89,8.84,8.86,82750.0,8.4021,8.4116,8.3643,8.3832,82750.0
2017-05-18 12:00:00,8.86,8.88,8.83,8.87,74345.0,8.3832,8.4021,8.3548,8.3927,74345.0
2017-05-18 12:30:00,8.87,8.87,8.85,8.87,71500.0,8.3927,8.3927,8.3737,8.3927,71500.0
2017-05-18 13:00:00,8.88,8.89,8.84,8.85,82985.0,8.4021,8.4116,8.3643,8.3737,82985.0
2017-05-18 13:30:00,8.85,8.87,8.84,8.86,67055.0,8.3737,8.3927,8.3643,8.3832,67055.0
2017-05-18 14:00:00,8.86,8.88,8.85,8.88,70965.0,8.3832,8.4021,8.3737,8.4021,70965.0
2017-05-18 14:30:00,8.88,8.89,8.85,8.85,72595.0,8.4021,8.4116,8.3737,8.3737,72595.0
2017-05-18 15:00:00,8.86,8.86,8.83,8.85,108270.0,8.3832,8.3832,8.3548,8.3737,108270.0
2017-05-18 15:30:00,8.85,8.88,8.81,8.82,390725.0,8.3737,8.4021,8.3359,8.3454,390725.0
2017-05-19 09:30:00,8.84,8.9,8.76,8.88,106215.0,8.3643,8.4211,8.2886,8.4021,106215.0
2017-05-19 10:00:00,8.88,8.92,8.85,8.91,60870.0,8.4021,8.44,8.3737,8.4305,60870.0
2017-05-19 10:30:00,8.92,8.92,8.89,8.9,41200.0,8.44,8.44,8.4116,8.4211,41200.0
2017-05-19 11:00:00,8.9,8.91,8.87,8.87,55420.0,8.4211,8.4305,8.3927,8.3927,55420.0
2017-05-19 11:30:00,8.87,8.88,8.85,8.87,59185.0,8.3927,8.4021,8.3737,8.3927,59185.0
2017-05-19 12:00:00,8.88,8.89,8.86,8.88,38590.0,8.4021,8.4116,8.3832,8.4021,38590.0
2017-05-19 12:30:00,8.88,8.9,8.88,8.89,29555.0,8.4021,8.4211,8.4021,8.4116,29555.0
2017-05-19 13:00:00,8.89,8.89,8.87,8.88,34750.0,8.4116,8.4116,8.3927,8.4021,34750.0
2017-05-19 13:30:00,8.88,8.89,8.86,8.88,58050.0,8.4021,8.4116,8.3832,8.4021,58050.0
2017-05-19 14:00:00,8.88,8.89,8.86,8.87,67190.0,8.4021,8.4116,8.3832,8.3927,67190.0
2017-05-19 14:30:00,8.87,8.87,8.85,8.85,75965.0,8.3927,8.3927,8.3737,8.3737,75965.0
2017-05-19 15:00:00,8.85,8.86,8.83,8.83,173810.0,8.3737,8.3832,8.3548,8.3548,173810.0
2017-05-19 15:30:00,8.83,8.85,8.79,8.81,424135.0,8.3548,8.3737,8.317,8.3359,424135.0
2017-05-22 09:30:00,8.8,8.88,8.77,8.87,82620.0,8.3264,8.4021,8.2981,8.3927,82620.0
2017-05-22 10:00:00,8.87,8.91,8.86,8.86,58435.0,8.3927,8.4305,8.3832,8.3832,58435.0
2017-05-22 10:30:00,8.87,8.87,8.79,8.8,70240.0,8.3927,8.3927,8.317,8.3264,70240.0
2017-05-22 11:00:00,8.79,8.85,8.79,8.82,79295.0,8.317,8.3737,8.317,8.3454,79295.0
2017-05-22 11:30:00,8.82,8.88,8.82,8.87,60910.0,8.3454,8.4021,8.3454,8.3927,60910.0
2017-05-22 12:00:00,8.86,8.88,8.84,8.85,36750.0,8.3832,8.4021,8.3643,8.3737,36750.0
2017-05-22 12:30:00,8.85,8.88,8.85,8.85,50840.0,8.3737,8.4021,8.3737,8.3737,50840.0
2017-05-22 13:00:00,8.85,8.87,8.85,8.85,42990.0,8.3737,8.3927,8.3737,8.3737,42990.0
2017-05-22 13:30:00,8.86,8.88,8.85,8.86,60185.0,8.3832,8.4021,8.3737,8.3832,60185.0
2017-05-22 14:00:00,8.86,8.89,8.86,8.88,47025.0,8.3832,8.4116,8.3832,8.4021,47025.0
2017-05-22 14:30:00,8.87,8.88,8.85,8.85,63970.0,8.3927,8.4021,8.3737,8.3737,63970.0
2017-05-22 15:00:00,8.86,8.87,8.85,8.85,92125.0,8.3832,8.3927,8.3737,8.3737,92125.0
2017-05-22 15:30:00,8.85,8.88,8.84,8.85,326980.0,8.3737,8.4021,8.3643,8.3737,326980.0
2017-05-23 09:30:00,8.9,8.9,8.85,8.87,116395.0,8.4211,8.4211,8.3737,8.3927,116395.0
2017-05-23 10:00:00,8.87,8.89,8.85,8.88,81985.0,8.3927,8.4116,8.3737,8.4021,81985.0
2017-05-23 10:30:00,8.88,8.97,8.87,8.97,113585.0,8.4021,8.4873,8.3927,8.4873,113585.0
2017-05-23 11:00:00,8.97,9.03,8.97,9.03,109835.0,8.4873,8.5441,8.4873,8.5441,109835.0
2017-05-23 11:30:00,9.03,9.03,9.0,9.01,49245.0,8.5441,8.5441,8.5157,8.5251,49245.0
2017-05-23 12:00:00,9.01,9.02,8.97,8.97,59010.0,8.5251,8.5346,8.4873,8.4873,59010.0
2017-05-23 12:30:00,8.97,8.98,8.94,8.97,107125.0,8.4873,8.4968,8.4589,8.4873,107125.0
2017-05-23 13:00:00,8.98,8.98,8.96,8.97,42180.0,8.4968,8.4968,8.4778,8.4873,42180.0
2017-05-23 13:30:00,8.97,8.98,8.97,8.98,24075.0,8.4873,8.4968,8.4873,8.4968,24075.0
2017-05-23 14:00:00,8.98,8.98,8.95,8.97,80695.0,8.4968,8.4968,8.4684,8.4873,80695.0
2017-05-23 14:30:00,8.97,9.03,8.96,9.03,102780.0,8.4873,8.5441,8.4778,8.5441,102780.0
2017-05-23 15:00:00,9.03,9.04,8.99,9.01,146100.0,8.5441,8.5535,8.5062,8.5251,146100.0
2017-05-23 15:30:00,9.0,9.02,8.99,9.0,271370.0,8.5157,8.5346,8.5062,8.5157,271370.0
2017-05-24 09:30:00,9.0,9.09,9.0,9.08,78160.0,8.5157,8.6008,8.5157,8.5914,78160.0
2017-05-24 10:00:00,9.08,9.12,9.08,9.12,63950.0,8.5914,8.6292,8.5914,8.6292,63950.0
2017-05-24 10:30:00,9.12,9.14,9.11,9.12,83930.0,8.6292,8.6481,8.6198,8.6292,83930.0
2017-05-24 11:00:00,9.12,9.13,9.08,9.09,69405.0,8.6292,8.6387,8.5914,8.6008,69405.0
2017-05-24 11:30:00,9.1,9.1,9.03,9.07,121995.0,8.6103,8.6103,8.5441,8.5819,121995.0
2017-05-24 12:00:00,9.07,9.08,9.06,9.08,43240.0,8.5819,8.5914,8.5724,8.5914,43240.0
2017-05-24 12:30:00,9.08,9.08,9.02,9.02,43735.0,8.5914,8.5914,8.5346,8.5346,43735.0
2017-05-24 13:00:00,9.02,9.04,9.0,9.02,52140.0,8.5346,8.5535,8.5157,8.5346,52140.0
2017-05-24 13:30:00,9.02,9.05,9.01,9.04,47790.0,8.5346,8.563,8.5251,8.5535,47790.0
2017-05-24 14:00:00,9.04,9.05,9.02,9.05,79655.0,8.5535,8.563,8.5346,8.563,79655.0
2017-05-24 14:30:00,9.05,9.05,9.02,9.04,53270.0,8.563,8.563,8.5346,8.5535,53270.0
2017-05-24 15:00:00,9.04,9.05,9.02,9.04,80460.0,8.5535,8.563,8.5346,8.5535,80460.0
2017-05-24 15:30:00,9.05,9.07,9.02,9.02,259590.0,8.563,8.5819,8.5346,8.5346,259590.0
2017-05-25 09:30:00,9.07,9.11,8.99,9.11,64885.0,8.5819,8.6198,8.5062,8.6198,64885.0
2017-05-25 10:00:00,9.11,9.13,9.1,9.1,32205.0,8.6198,8.6387,8.6103,8.6103,32205.0
2017-05-25 10:30:00,9.1,9.13,9.08,9.08,35380.0,8.6103,8.6387,8.5914,8.5914,35380.0
2017-05-25 11:00:00,9.1,9.15,9.09,9.11,106340.0,8.6103,8.6576,8.6008,8.6198,106340.0
2017-05-25 11:30:00,9.11,9.17,9.08,9.09,146305.0,8.6198,8.6765,8.5914,8.6008,146305.0
2017-05-25 12:00:00,9.09,9.12,9.08,9.12,108660.0,8.6008,8.6292,8.5914,8.6292,108660.0
2017-05-25 12:30:00,9.12,9.14,9.11,9.12,51735.0,8.6292,8.6481,8.6198,8.6292,51735.0
2017-05-25 13:00:00,9.12,9.14,9.11,9.13,87095.0,8.6292,8.6481,8.6198,8.6387,87095.0
2017-05-25 13:30:00,9.13,9.14,9.12,9.13,49510.0,8.6387,8.6481,8.6292,8.6387,49510.0
2017-05-25 14:00:00,9.14,9.14,9.08,9.1,101335.0,8.6481,8.6481,8.5914,8.6103,101335.0
2017-05-25 14:30:00,9.1,9.12,9.08,9.08,142705.0,8.6103,8.6292,8.5914,8.5914,142705.0
2017-05-25 15:00:00,9.08,9.1,9.05,9.06,168490.0,8.5914,8.6103,8.563,8.5724,168490.0
2017-05-25 15:30:00,9.07,9.09,9.04,9.04,364990.0,8.5819,8.6008,8.5535,8.5535,364990.0
2017-05-26 09:30:00,9.07,9.18,9.07,9.13,99650.0,8.5819,8.686,8.5819,8.6387,99650.0
2017-05-26 10:00:00,9.12,9.14,9.1,9.1,63985.0,8.6292,8.6481,8.6103,8.6103,63985.0
2017-05-26 10:30:00,9.1,9.14,9.1,9.11,43425.0,8.6103,8.6481,8.6103,8.6198,43425.0
2017-05-26 11:00:00,9.11,9.16,9.1,9.15,65530.0,8.6198,8.6671,8.6103,8.6576,65530.0
2017-05-26 11:30:00,9.15,9.16,9.13,9.14,35105.0,8.6576,8.6671,8.6387,8.6481,35105.0
2017-05-26 12:00:00,9.12,9.16,9.12,9.15,22845.0,8.6292,8.6671,8.6292,8.6576,22845.0
2017-05-26 12:30:00,9.16,9.17,9.14,9.17,41430.0,8.6671,8.6765,8.6481,8.6765,41430.0
2017-05-26 13:00:00,9.17,9.17,9.12,9.12,53845.0,8.6765,8.6765,8.6292,8.6292,53845.0
2017-05-26 13:30:00,9.13,9.16,9.13,9.16,63600.0,8.6387,8.6671,8.6387,8.6671,63600.0
2017-05-26 14:00:00,9.16,9.16,9.13,9.14,69840.0,8.6671,8.6671,8.6387,8.6481,69840.0
2017-05-26 14:30:00,9.15,9.15,9.13,9.15,60855.0,8.6576,8.6576,8.6387,8.6576,60855.0
2017-05-26 15:00:00,9.14,9.16,9.13,9.16,83250.0,8.6481,8.6671,8.6387,8.6671,83250.0
2017-05-26 15:30:00,9.16,9.16,9.13,9.14,255440.0,8.6671,8.6671,8.6387,8.6481,255440.0
2017-05-30 09:30:00,9.14,9.18,9.12,9.14,67055.0,8.6481,8.686,8.6292,8.6481,67055.0
2017-05-30 10:00:00,9.14,9.15,9.1,9.13,74145.0,8.6481,8.6576,8.6103,8.6387,74145.0
2017-05-30 10:30:00,9.13,9.19,9.13,9.17,54130.0,8.6387,8.6955,8.6387,8.6765,54130.0
2017-05-30 11:00:00,9.17,9.19,9.12,9.14,93000.0,8.6765,8.6955,8.6292,8.6481,93000.0
2017-05-30 11:30:00,9.15,9.17,9.14,9.16,57225.0,8.6576,8.6765,8.6481,8.6671,57225.0
2017-05-30 12:00:00,9.17,9.17,9.14,9.16,32315.0,8.6765,8.6765,8.6481,8.6671,32315.0
2017-05-30 12:30:00,9.16,9.17,9.15,9.16,44540.0,8.6671,8.6765,8.6576,8.6671,44540.0
2017-05-30 13:00:00,9.16,9.17,9.14,9.17,62270.0,8.6671,8.6765,8.6481,8.6765,62270.0
2017-05-30 13:30:00,9.18,9.21,9.17,9.17,332395.0,8.686,8.7144,8.6765,8.6765,332395.0
2017-05-30 14:00:00,9.17,9.19,9.16,9.18,507060.0,8.6765,8.6955,8.6671,8.686,507060.0
2017-05-30 14:30:00,9.18,9.18,9.15,9.18,76175.0,8.686,8.686,8.6576,8.686,76175.0
2017-05-30 15:00:00,9.18,9.19,9.17,9.18,86585.0,8.686,8.6955,8.6765,8.686,86585.0
2017-05-30 15:30:00,9.18,9.19,9.14,9.14,206715.0,8.686,8.6955,8.6481,8.6481,206715.0
2017-05-31 09:30:00,9.13,9.18,9.09,9.12,129710.0,8.6387,8.686,8.6008,8.6292,129710.0
2017-05-31 10:00:00,9.11,9.18,9.1,9.17,82965.0,8.6198,8.686,8.6103,8.6765,82965.0
2017-05-31 10:30:00,9.18,9.25,9.17,9.24,88530.0,8.686,8.7522,8.6765,8.7428,88530.0
2017-05-31 11:00:00,9.25,9.25,9.17,9.21,60045.0,8.7522,8.7522,8.6765,8.7144,60045.0
2017-05-31 11:30:00,9.2,9.23,9.18,9.22,61500.0,8.7049,8.7333,8.686,8.7238,61500.0
2017-05-31 12:00:00,9.21,9.23,9.19,9.2,51575.0,8.7144,8.7333,8.6955,8.7049,51575.0
2017-05-31 12:30:00,9.21,9.22,9.19,9.2,51910.0,8.7144,8.7238,8.6955,8.7049,51910.0
2017-05-31 13:00:00,9.2,9.22,9.18,9.22,80905.0,8.7049,8.7238,8.686,8.7238,80905.0
2017-05-31 13:30:00,9.2,9.22,9.17,9.18,111000.0,8.7049,8.7238,8.6765,8.686,111000.0
2017-05-31 14:00:00,9.18,9.2,9.16,9.2,63285.0,8.686,8.7049,8.6671,8.7049,63285.0
2017-05-31 14:30:00,9.2,9.21,9.17,9.17,109550.0,8.7049,8.7144,8.6765,8.6765,109550.0
2017-05-31 15:00:00,9.17,9.23,9.16,9.23,178835.0,8.6765,8.7333,8.6671,8.7333,178835.0
2017-05-31 15:30:00,9.22,9.23,9.15,9.19,1116035.0,8.7238,8.7333,8.6576,8.6955,1116035.0
2017-06-01 09:30:00,9.18,9.23,9.16,9.17,100140.0,8.686,8.7333,8.6671,8.6765,100140.0
2017-06-01 10:00:00,9.18,9.23,9.18,9.23,117515.0,8.686,8.7333,8.686,8.7333,117515.0
2017-06-01 10:30:00,9.23,9.23,9.19,9.22,144330.0,8.7333,8.7333,8.6955,8.7238,144330.0
2017-06-01 11:00:00,9.22,9.22,9.19,9.21,70200.0,8.7238,8.7238,8.6955,8.7144,70200.0
2017-06-01 11:30:00,9.22,9.27,9.21,9.27,63535.0,8.7238,8.7711,8.7144,8.7711,63535.0
2017-06-01 12:00:00,9.26,9.27,9.24,9.27,125420.0,8.7617,8.7711,8.7428,8.7711,125420.0
2017-06-01 12:30:00,9.27,9.29,9.26,9.28,80260.0,8.7711,8.7901,8.7617,8.7806,80260.0
2017-06-01 13:00:00,9.29,9.29,9.27,9.29,56005.0,8.7901,8.7901,8.7711,8.7901,56005.0
2017-06-01 13:30:00,9.28,9.3,9.28,9.29,35755.0,8.7806,8.7995,8.7806,8.7901,35755.0
2017-06-01 14:00:00,9.3,9.31,9.28,9.3,72815.0,8.7995,8.809,8.7806,8.7995,72815.0
2017-06-01 14:30:00,9.3,9.31,9.27,9.28,82825.0,8.7995,8.809,8.7711,8.7806,82825.0
2017-06-01 15:00:00,9.28,9.29,9.26,9.27,56955.0,8.7806,8.7901,8.7617,8.7711,56955.0
2017-06-01 15:30:00,9.27,9.31,9.26,9.3,341245.0,8.7711,8.809,8.7617,8.7995,341245.0
2017-06-02 09:30:00,9.32,9.42,9.32,9.39,121645.0,8.8185,8.9131,8.8185,8.8847,121645.0
2017-06-02 10:00:00,9.4,9.4,9.37,9.38,77745.0,8.8942,8.8942,8.8658,8.8752,77745.0
2017-06-02 10:30:00,9.39,9.46,9.38,9.43,101750.0,8.8847,8.9509,8.8752,8.9225,101750.0
2017-06-02 11:00:00,9.42,9.49,9.42,9.49,82900.0,8.9131,8.9793,8.9131,8.9793,82900.0
2017-06-02 11:30:00,9.48,9.55,9.48,9.55,121405.0,8.9698,9.0361,8.9698,9.0361,121405.0
2017-06-02 12:00:00,9.54,9.54,9.49,9.51,39035.0,9.0266,9.0266,8.9793,8.9982,39035.0
2017-06-02 12:30:00,9.51,9.51,9.47,9.48,45735.0,8.9982,8.9982,8.9604,8.9698,45735.0
2017-06-02 13:00:00,9.49,9.49,9.45,9.47,39390.0,8.9793,8.9793,8.9415,8.9604,39390.0
2017-06-02 13:30:00,9.48,9.49,9.47,9.47,36385.0,8.9698,8.9793,8.9604,8.9604,36385.0
2017-06-02 14:00:00,9.47,9.49,9.46,9.48,51115.0,8.9604,8.9793,8.9509,8.9698,51115.0
2017-06-02 14:30:00,9.48,9.49,9.45,9.47,67800.0,8.9698,8.9793,8.9415,8.9604,67800.0
2017-06-02 15:00:00,9.47,9.49,9.47,9.49,68100.0,8.9604,8.9793,8.9604,8.9793,68100.0
2017-06-02 15:30:00,9.5,9.5,9.42,9.42,207535.0,8.9888,8.9888,8.9131,8.9131,207535.0
2017-06-05 09:30:00,9.4,9.44,9.38,9.38,69630.0,8.8942,8.932,8.8752,8.8752,69630.0
2017-06-05 10:00:00,9.38,9.42,9.38,9.39,37410.0,8.8752,8.9131,8.8752,8.8847,37410.0
2017-06-05 10:30:00,9.39,9.4,9.37,9.4,63055.0,8.8847,8.8942,8.8658,8.8942,63055.0
2017-06-05 11:00:00,9.41,9.41,9.36,9.37,42830.0,8.9036,8.9036,8.8563,8.8658,42830.0
2017-06-05 11:30:00,9.36,9.36,9.32,9.34,53585.0,8.8563,8.8563,8.8185,8.8374,53585.0
2017-06-05 12:00:00,9.34,9.36,9.33,9.33,36760.0,8.8374,8.8563,8.8279,8.8279,36760.0
2017-06-05 12:30:00,9.33,9.34,9.3,9.31,48495.0,8.8279,8.8374,8.7995,8.809,48495.0
2017-06-05 13:00:00,9.3,9.32,9.29,9.32,68695.0,8.7995,8.8185,8.7901,8.8185,68695.0
2017-06-05 13:30:00,9.31,9.34,9.3,9.33,35705.0,8.809,8.8374,8.7995,8.8279,35705.0
2017-06-05 14:00:00,9.34,9.35,9.33,9.34,31445.0,8.8374,8.8468,8.8279,8.8374,31445.0
2017-06-05 14:30:00,9.35,9.35,9.33,9.34,39500.0,8.8468,8.8468,8.8279,8.8374,39500.0
2017-06-05 15:00:00,9.34,9.34,9.31,9.32,58965.0,8.8374,8.8374,8.809,8.8185,58965.0
2017-06-05 15:30:00,9.32,9.33,9.27,9.28,248070.0,8.8185,8.8279,8.7711,8.7806,248070.0
2017-06-06 09:30:00,9.23,9.27,9.23,9.26,61175.0,8.7333,8.7711,8.7333,8.7617,61175.0
2017-06-06 10:00:00,9.26,9.26,9.23,9.23,30975.0,8.7617,8.7617,8.7333,8.7333,30975.0
2017-06-06 10:30:00,9.24,9.26,9.22,9.26,64600.0,8.7428,8.7617,8.7238,8.7617,64600.0
2017-06-06 11:00:00,9.26,9.26,9.2,9.2,52245.0,8.7617,8.7617,8.7049,8.7049,52245.0
2017-06-06 11:30:00,9.2,9.23,9.2,9.22,33250.0,8.7049,8.7333,8.7049,8.7238,33250.0
2017-06-06 12:00:00,9.21,9.23,9.21,9.21,17500.0,8.7144,8.7333,8.7144,8.7144,17500.0
2017-06-06 12:30:00,9.22,9.22,9.19,9.21,20390.0,8.7238,8.7238,8.6955,8.7144,20390.0
2017-06-06 13:00:00,9.2,9.21,9.18,9.19,22755.0,8.7049,8.7144,8.686,8.6955,22755.0
2017-06-06 13:30:00,9.19,9.22,9.19,9.22,33640.0,8.6955,8.7238,8.6955,8.7238,33640.0
2017-06-06 14:00:00,9.22,9.25,9.22,9.24,33530.0,8.7238,8.7522,8.7238,8.7428,33530.0
2017-06-06 14:30:00,9.24,9.27,9.23,9.25,42985.0,8.7428,8.7711,8.7333,8.7522,42985.0
2017-06-06 15:00:00,9.25,9.27,9.25,9.26,57265.0,8.7522,8.7711,8.7522,8.7617,57265.0
2017-06-06 15:30:00,9.26,9.26,9.21,9.22,155360.0,8.7617,8.7617,8.7144,8.7238,155360.0
2017-06-07 09:30:00,9.22,9.22,9.16,9.21,42910.0,8.7238,8.7238,8.6671,8.7144,42910.0
2017-06-07 10:00:00,9.21,9.26,9.21,9.22,38945.0,8.7144,8.7617,8.7144,8.7238,38945.0
2017-06-07 10:30:00,9.21,9.21,9.18,9.2,71200.0,8.7144,8.7144,8.686,8.7049,71200.0
2017-06-07 11:00:00,9.2,9.2,9.16,9.17,32135.0,8.7049,8.7049,8.6671,8.6765,32135.0
2017-06-07 11:30:00,9.17,9.18,9.13,9.16,60085.0,8.6765,8.686,8.6387,8.6671,60085.0
2017-06-07 12:00:00,9.17,9.18,9.15,9.16,32350.0,8.6765,8.686,8.6576,8.6671,32350.0
2017-06-07 12:30:00,9.17,9.19,9.16,9.19,78550.0,8.6765,8.6955,8.6671,8.6955,78550.0
2017-06-07 13:00:00,9.2,9.2,9.16,9.19,56810.0,8.7049,8.7049,8.6671,8.6955,56810.0
2017-06-07 13:30:00,9.19,9.21,9.18,9.2,55645.0,8.6955,8.7144,8.686,8.7049,55645.0
2017-06-07 14:00:00,9.2,9.23,9.19,9.22,55050.0,8.7049,8.7333,8.6955,8.7238,55050.0
2017-06-07 14:30:00,9.21,9.24,9.21,9.22,64255.0,8.7144,8.7428,8.7144,8.7238,64255.0
2017-06-07 15:00:00,9.23,9.24,9.21,9.22,132145.0,8.7333,8.7428,8.7144,8.7238,132145.0
2017-06-07 15:30:00,9.22,9.23,9.2,9.21,392820.0,8.7238,8.7333,8.7049,8.7144,392820.0
2017-06-08 09:30:00,9.22,9.25,9.17,9.24,58790.0,8.7238,8.7522,8.6765,8.7428,58790.0
2017-06-08 10:00:00,9.26,9.32,9.26,9.28,92385.0,8.7617,8.8185,8.7617,8.7806,92385.0
2017-06-08 10:30:00,9.28,9.31,9.27,9.29,79180.0,8.7806,8.809,8.7711,8.7901,79180.0
2017-06-08 11:00:00,9.29,9.36,9.28,9.35,108665.0,8.7901,8.8563,8.7806,8.8468,108665.0
2017-06-08 11:30:00,9.34,9.35,9.31,9.35,324305.0,8.8374,8.8468,8.809,8.8468,324305.0
2017-06-08 12:00:00,9.36,9.38,9.35,9.35,61330.0,8.8563,8.8752,8.8468,8.8468,61330.0
2017-06-08 12:30:00,9.35,9.4,9.35,9.39,45400.0,8.8468,8.8942,8.8468,8.8847,45400.0
2017-06-08 13:00:00,9.4,9.43,9.39,9.41,65850.0,8.8942,8.9225,8.8847,8.9036,65850.0
2017-06-08 13:30:00,9.4,9.44,9.4,9.43,47740.0,8.8942,8.932,8.8942,8.9225,47740.0
2017-06-08 14:00:00,9.43,9.43,9.39,9.39,60980.0,8.9225,8.9225,8.8847,8.8847,60980.0
2017-06-08 14:30:00,9.41,9.41,9.35,9.37,57930.0,8.9036,8.9036,8.8468,8.8658,57930.0
2017-06-08 15:00:00,9.37,9.41,9.37,9.39,69280.0,8.8658,8.9036,8.8658,8.8847,69280.0
2017-06-08 15:30:00,9.39,9.41,9.38,9.39,198550.0,8.8847,8.9036,8.8752,8.8847,198550.0
2017-06-09 09:30:00,9.48,9.48,9.34,9.35,63305.0,8.9698,8.9698,8.8374,8.8468,63305.0
2017-06-09 10:00:00,9.34,9.41,9.33,9.38,79190.0,8.8374,8.9036,8.8279,8.8752,79190.0
2017-06-09 10:30:00,9.38,9.41,9.36,9.37,87080.0,8.8752,8.9036,8.8563,8.8658,87080.0
2017-06-09 11:00:00,9.39,9.4,9.37,9.38,171465.0,8.8847,8.8942,8.8658,8.8752,171465.0
2017-06-09 11:30:00,9.38,9.4,9.38,9.39,68910.0,8.8752,8.8942,8.8752,8.8847,68910.0
2017-06-09 12:00:00,9.39,9.39,9.37,9.39,65620.0,8.8847,8.8847,8.8658,8.8847,65620.0
2017-06-09 12:30:00,9.39,9.4,9.38,9.38,101610.0,8.8847,8.8942,8.8752,8.8752,101610.0
2017-06-09 13:00:00,9.39,9.4,9.37,9.39,100280.0,8.8847,8.8942,8.8658,8.8847,100280.0
2017-06-09 13:30:00,9.4,9.44,9.39,9.43,56575.0,8.8942,8.932,8.8847,8.9225,56575.0
2017-06-09 14:00:00,9.42,9.45,9.42,9.45,72105.0,8.9131,8.9415,8.9131,8.9415,72105.0
2017-06-09 14:30:00,9.44,9.44,9.39,9.42,74765.0,8.932,8.932,8.8847,8.9131,74765.0
2017-06-09 15:00:00,9.43,9.45,9.4,9.43,91675.0,8.9225,8.9415,8.8942,8.9225,91675.0
2017-06-09 15:30:00,9.43,9.45,9.39,9.44,214210.0,8.9225,8.9415,8.8847,8.932,214210.0
2017-06-12 09:30:00,9.45,9.51,9.45,9.47,93320.0,8.9415,8.9982,8.9415,8.9604,93320.0
2017-06-12 10:00:00,9.47,9.48,9.43,9.45,47945.0,8.9604,8.9698,8.9225,8.9415,47945.0
2017-06-12 10:30:00,9.43,9.49,9.42,9.47,60995.0,8.9225,8.9793,8.9131,8.9604,60995.0
2017-06-12 11:00:00,9.48,9.48,9.39,9.4,54815.0,8.9698,8.9698,8.8847,8.8942,54815.0
2017-06-12 11:30:00,9.39,9.42,9.37,9.42,63810.0,8.8847,8.9131,8.8658,8.9131,63810.0
2017-06-12 12:00:00,9.4,9.4,9.36,9.39,37500.0,8.8942,8.8942,8.8563,8.8847,37500.0
2017-06-12 12:30:00,9.39,9.39,9.37,9.38,41590.0,8.8847,8.8847,8.8658,8.8752,41590.0
2017-06-12 13:00:00,9.37,9.37,9.35,9.36,26000.0,8.8658,8.8658,8.8468,8.8563,26000.0
2017-06-12 13:30:00,9.36,9.37,9.35,9.36,41310.0,8.8563,8.8658,8.8468,8.8563,41310.0
2017-06-12 14:00:00,9.36,9.37,9.31,9.33,69320.0,8.8563,8.8658,8.809,8.8279,69320.0
2017-06-12 14:30:00,9.33,9.35,9.29,9.32,96505.0,8.8279,8.8468,8.7901,8.8185,96505.0
2017-06-12 15:00:00,9.32,9.33,9.3,9.31,64360.0,8.8185,8.8279,8.7995,8.809,64360.0
2017-06-12 15:30:00,9.31,9.32,9.29,9.29,314365.0,8.809,8.8185,8.7901,8.7901,314365.0
2017-06-13 09:30:00,9.29,9.48,9.25,9.27,48495.0,8.7901,8.9698,8.7522,8.7711,48495.0
2017-06-13 10:00:00,9.27,9.32,9.27,9.29,53155.0,8.7711,8.8185,8.7711,8.7901,53155.0
2017-06-13 10:30:00,9.29,9.31,9.27,9.3,81745.0,8.7901,8.809,8.7711,8.7995,81745.0
2017-06-13 11:00:00,9.3,9.36,9.3,9.33,54030.0,8.7995,8.8563,8.7995,8.8279,54030.0
2017-06-13 11:30:00,9.33,9.34,9.3,9.3,36440.0,8.8279,8.8374,8.7995,8.7995,36440.0
2017-06-13 12:00:00,9.31,9.32,9.29,9.3,42370.0,8.809,8.8185,8.7901,8.7995,42370.0
2017-06-13 12:30:00,9.31,9.33,9.3,9.31,58080.0,8.809,8.8279,8.7995,8.809,58080.0
2017-06-13 13:00:00,9.31,9.31,9.27,9.28,76735.0,8.809,8.809,8.7711,8.7806,76735.0
2017-06-13 13:30:00,9.27,9.29,9.27,9.28,53570.0,8.7711,8.7901,8.7711,8.7806,53570.0
2017-06-13 14:00:00,9.28,9.3,9.26,9.26,101415.0,8.7806,8.7995,8.7617,8.7617,101415.0
2017-06-13 14:30:00,9.27,9.29,9.25,9.27,67695.0,8.7711,8.7901,8.7522,8.7711,67695.0
2017-06-13 15:00:00,9.27,9.3,9.26,9.29,94620.0,8.7711,8.7995,8.7617,8.7901,94620.0
2017-06-13 15:30:00,9.3,9.32,9.3,9.3,244305.0,8.7995,8.8185,8.7995,8.7995,244305.0
2017-06-14 09:30:00,9.3,9.35,9.27,9.29,72795.0,8.7995,8.8468,8.7711,8.7901,72795.0
2017-06-14 10:00:00,9.28,9.32,9.26,9.3,43305.0,8.7806,8.8185,8.7617,8.7995,43305.0
2017-06-14 10:30:00,9.3,9.3,9.23,9.23,51725.0,8.7995,8.7995,8.7333,8.7333,51725.0
2017-06-14 11:00:00,9.24,9.3,9.22,9.29,39745.0,8.7428,8.7995,8.7238,8.7901,39745.0
2017-06-14 11:30:00,9.29,9.29,9.27,9.27,32560.0,8.7901,8.7901,8.7711,8.7711,32560.0
2017-06-14 12:00:00,9.28,9.28,9.26,9.28,45615.0,8.7806,8.7806,8.7617,8.7806,45615.0
2017-06-14 12:30:00,9.28,9.3,9.26,9.28,55705.0,8.7806,8.7995,8.7617,8.7806,55705.0
2017-06-14 13:00:00,9.28,9.3,9.28,9.29,67390.0,8.7806,8.7995,8.7806,8.7901,67390.0
2017-06-14 13:30:00,9.28,9.28,9.27,9.28,52310.0,8.7806,8.7806,8.7711,8.7806,52310.0
2017-06-14 14:00:00,9.28,9.29,9.24,9.28,41440.0,8.7806,8.7901,8.7428,8.7806,41440.0
2017-06-14 14:30:00,9.28,9.28,9.25,9.26,54880.0,8.7806,8.7806,8.7522,8.7617,54880.0
2017-06-14 15:00:00,9.26,9.28,9.23,9.28,81380.0,8.7617,8.7806,8.7333,8.7806,81380.0
2017-06-14 15:30:00,9.28,9.29,9.25,9.27,198850.0,8.7806,8.7901,8.7522,8.7711,198850.0
2017-06-15 09:30:00,9.16,9.27,9.12,9.27,69365.0,8.6671,8.7711,8.6292,8.7711,69365.0
2017-06-15 10:00:00,9.26,9.27,9.19,9.2,64465.0,8.7617,8.7711,8.6955,8.7049,64465.0
2017-06-15 10:30:00,9.21,9.22,9.16,9.22,50595.0,8.7144,8.7238,8.6671,8.7238,50595.0
2017-06-15 11:00:00,9.22,9.26,9.21,9.23,102655.0,8.7238,8.7617,8.7144,8.7333,102655.0
2017-06-15 11:30:00,9.24,9.26,9.23,9.23,21410.0,8.7428,8.7617,8.7333,8.7333,21410.0
2017-06-15 12:00:00,9.24,9.26,9.22,9.23,19015.0,8.7428,8.7617,8.7238,8.7333,19015.0
2017-06-15 12:30:00,9.23,9.24,9.23,9.23,12960.0,8.7333,8.7428,8.7333,8.7333,12960.0
2017-06-15 13:00:00,9.24,9.25,9.23,9.23,24955.0,8.7428,8.7522,8.7333,8.7333,24955.0
2017-06-15 13:30:00,9.24,9.27,9.23,9.26,42575.0,8.7428,8.7711,8.7333,8.7617,42575.0
2017-06-15 14:00:00,9.25,9.26,9.23,9.25,28770.0,8.7522,8.7617,8.7333,8.7522,28770.0
2017-06-15 14:30:00,9.24,9.24,9.23,9.24,25595.0,8.7428,8.7428,8.7333,8.7428,25595.0
2017-06-15 15:00:00,9.24,9.26,9.23,9.24,95110.0,8.7428,8.7617,8.7333,8.7428,95110.0
2017-06-15 15:30:00,9.24,9.25,9.22,9.25,151000.0,8.7428,8.7522,8.7238,8.7522,151000.0
2017-06-16 09:30:00,9.13,9.23,9.1,9.2,577360.0,8.6387,8.7333,8.6103,8.7049,577360.0
2017-06-16 10:00:00,9.2,9.2,9.16,9.17,112470.0,8.7049,8.7049,8.6671,8.6765,112470.0
2017-06-16 10:30:00,9.17,9.18,9.14,9.16,34230.0,8.6765,8.686,8.6481,8.6671,34230.0
2017-06-16 11:00:00,9.17,9.19,9.14,9.14,43970.0,8.6765,8.6955,8.6481,8.6481,43970.0
2017-06-16 11:30:00,9.14,9.17,9.14,9.15,43925.0,8.6481,8.6765,8.6481,8.6576,43925.0
2017-06-16 12:00:00,9.16,9.19,9.16,9.19,22710.0,8.6671,8.6955,8.6671,8.6955,22710.0
2017-06-16 12:30:00,9.2,9.2,9.18,9.19,19500.0,8.7049,8.7049,8.686,8.6955,19500.0
2017-06-16 13:00:00,9.19,9.2,9.17,9.19,40865.0,8.6955,8.7049,8.6765,8.6955,40865.0
2017-06-16 13:30:00,9.19,9.2,9.19,9.2,36515.0,8.6955,8.7049,8.6955,8.7049,36515.0
2017-06-16 14:00:00,9.2,9.2,9.17,9.17,28570.0,8.7049,8.7049,8.6765,8.6765,28570.0
2017-06-16 14:30:00,9.17,9.19,9.17,9.19,21330.0,8.6765,8.6955,8.6765,8.6955,21330.0
2017-06-16 15:00:00,9.18,9.19,9.17,9.18,39245.0,8.686,8.6955,8.6765,8.686,39245.0
2017-06-16 15:30:00,9.18,9.19,9.16,9.17,369910.0,8.686,8.6955,8.6671,8.6765,369910.0
2017-06-19 09:30:00,9.15,9.23,9.15,9.19,135275.0,8.6576,8.7333,8.6576,8.6955,135275.0
2017-06-19 10:00:00,9.19,9.22,9.16,9.16,89120.0,8.6955,8.7238,8.6671,8.6671,89120.0
2017-06-19 10:30:00,9.19,9.2,9.17,9.18,42000.0,8.6955,8.7049,8.6765,8.686,42000.0
2017-06-19 11:00:00,9.18,9.2,9.16,9.17,48125.0,8.686,8.7049,8.6671,8.6765,48125.0
2017-06-19 11:30:00,9.18,9.19,9.16,9.17,100690.0,8.686,8.6955,8.6671,8.6765,100690.0
2017-06-19 12:00:00,9.19,9.21,9.19,9.2,26870.0,8.6955,8.7144,8.6955,8.7049,26870.0
2017-06-19 12:30:00,9.19,9.24,9.19,9.23,40605.0,8.6955,8.7428,8.6955,8.7333,40605.0
2017-06-19 13:00:00,9.24,9.26,9.23,9.25,24940.0,8.7428,8.7617,8.7333,8.7522,24940.0
2017-06-19 13:30:00,9.26,9.26,9.23,9.24,25280.0,8.7617,8.7617,8.7333,8.7428,25280.0
2017-06-19 14:00:00,9.24,9.24,9.2,9.21,67110.0,8.7428,8.7428,8.7049,8.7144,67110.0
2017-06-19 14:30:00,9.22,9.23,9.21,9.22,43755.0,8.7238,8.7333,8.7144,8.7238,43755.0
2017-06-19 15:00:00,9.23,9.24,9.22,9.22,57105.0,8.7333,8.7428,8.7238,8.7238,57105.0
2017-06-19 15:30:00,9.23,9.24,9.21,9.23,207140.0,8.7333,8.7428,8.7144,8.7333,207140.0
2017-06-20 09:30:00,9.2,9.25,9.18,9.18,52560.0,8.7049,8.7522,8.686,8.686,52560.0
2017-06-20 10:00:00,9.19,9.19,9.14,9.14,25915.0,8.6955,8.6955,8.6481,8.6481,25915.0
2017-06-20 10:30:00,9.16,9.17,9.13,9.14,69075.0,8.6671,8.6765,8.6387,8.6481,69075.0
2017-06-20 11:00:00,9.16,9.17,9.13,9.13,48430.0,8.6671,8.6765,8.6387,8.6387,48430.0
2017-06-20 11:30:00,9.14,9.15,9.12,9.13,93660.0,8.6481,8.6576,8.6292,8.6387,93660.0
2017-06-20 12:00:00,9.13,9.13,9.08,9.09,101640.0,8.6387,8.6387,8.5914,8.6008,101640.0
2017-06-20 12:30:00,9.1,9.11,9.08,9.1,49775.0,8.6103,8.6198,8.5914,8.6103,49775.0
2017-06-20 13:00:00,9.1,9.1,9.07,9.09,42750.0,8.6103,8.6103,8.5819,8.6008,42750.0
2017-06-20 13:30:00,9.09,9.09,9.06,9.07,82375.0,8.6008,8.6008,8.5724,8.5819,82375.0
2017-06-20 14:00:00,9.07,9.07,9.03,9.03,82095.0,8.5819,8.5819,8.5441,8.5441,82095.0
2017-06-20 14:30:00,9.04,9.04,9.02,9.03,74060.0,8.5535,8.5535,8.5346,8.5441,74060.0
2017-06-20 15:00:00,9.03,9.04,9.02,9.02,105060.0,8.5441,8.5535,8.5346,8.5346,105060.0
2017-06-20 15:30:00,9.03,9.08,9.0,9.07,261965.0,8.5441,8.5914,8.5157,8.5819,261965.0
2017-06-21 09:30:00,9.07,9.11,8.98,9.0,135235.0,8.5819,8.6198,8.4968,8.5157,135235.0
2017-06-21 10:00:00,9.0,9.04,9.0,9.04,92705.0,8.5157,8.5535,8.5157,8.5535,92705.0
2017-06-21 10:30:00,9.03,9.09,9.03,9.07,145640.0,8.5441,8.6008,8.5441,8.5819,145640.0
2017-06-21 11:00:00,9.07,9.08,9.02,9.04,81955.0,8.5819,8.5914,8.5346,8.5535,81955.0
2017-06-21 11:30:00,9.03,9.09,9.03,9.07,65035.0,8.5441,8.6008,8.5441,8.5819,65035.0
2017-06-21 12:00:00,9.07,9.11,9.07,9.11,42725.0,8.5819,8.6198,8.5819,8.6198,42725.0
2017-06-21 12:30:00,9.11,9.11,9.06,9.08,144820.0,8.6198,8.6198,8.5724,8.5914,144820.0
2017-06-21 13:00:00,9.08,9.11,9.07,9.11,61500.0,8.5914,8.6198,8.5819,8.6198,61500.0
2017-06-21 13:30:00,9.11,9.11,9.09,9.1,32045.0,8.6198,8.6198,8.6008,8.6103,32045.0
2017-06-21 14:00:00,9.1,9.11,9.07,9.08,84715.0,8.6103,8.6198,8.5819,8.5914,84715.0
2017-06-21 14:30:00,9.08,9.09,9.06,9.07,55745.0,8.5914,8.6008,8.5724,8.5819,55745.0
2017-06-21 15:00:00,9.07,9.09,9.06,9.07,59795.0,8.5819,8.6008,8.5724,8.5819,59795.0
2017-06-21 15:30:00,9.08,9.1,9.06,9.08,298900.0,8.5914,8.6103,8.5724,8.5914,298900.0
2017-06-22 09:30:00,9.03,9.23,9.03,9.1,64775.0,8.5441,8.7333,8.5441,8.6103,64775.0
2017-06-22 10:00:00,9.08,9.08,9.05,9.05,37170.0,8.5914,8.5914,8.563,8.563,37170.0
2017-06-22 10:30:00,9.05,9.09,9.04,9.08,32830.0,8.563,8.6008,8.5535,8.5914,32830.0
2017-06-22 11:00:00,9.09,9.1,9.06,9.07,58765.0,8.6008,8.6103,8.5724,8.5819,58765.0
2017-06-22 11:30:00,9.06,9.09,9.05,9.09,29500.0,8.5724,8.6008,8.563,8.6008,29500.0
2017-06-22 12:00:00,9.09,9.09,9.07,9.07,16000.0,8.6008,8.6008,8.5819,8.5819,16000.0
2017-06-22 12:30:00,9.08,9.09,9.07,9.09,18120.0,8.5914,8.6008,8.5819,8.6008,18120.0
2017-06-22 13:00:00,9.09,9.11,9.08,9.09,30015.0,8.6008,8.6198,8.5914,8.6008,30015.0
2017-06-22 13:30:00,9.09,9.09,9.07,9.09,18645.0,8.6008,8.6008,8.5819,8.6008,18645.0
2017-06-22 14:00:00,9.08,9.09,9.05,9.09,36550.0,8.5914,8.6008,8.563,8.6008,36550.0
2017-06-22 14:30:00,9.09,9.1,9.08,9.1,25735.0,8.6008,8.6103,8.5914,8.6103,25735.0
2017-06-22 15:00:00,9.1,9.11,9.09,9.1,20000.0,8.6103,8.6198,8.6008,8.6103,20000.0
2017-06-22 15:30:00,9.1,9.1,9.06,9.06,148060.0,8.6103,8.6103,8.5724,8.5724,148060.0
2017-06-23 09:30:00,9.06,9.15,9.05,9.15,128790.0,8.5724,8.6576,8.563,8.6576,128790.0
2017-06-23 10:00:00,9.16,9.16,9.12,9.14,27185.0,8.6671,8.6671,8.6292,8.6481,27185.0
2017-06-23 10:30:00,9.14,9.16,9.12,9.15,35070.0,8.6481,8.6671,8.6292,8.6576,35070.0
2017-06-23 11:00:00,9.15,9.15,9.13,9.14,33055.0,8.6576,8.6576,8.6387,8.6481,33055.0
2017-06-23 11:30:00,9.15,9.16,9.12,9.13,135805.0,8.6576,8.6671,8.6292,8.6387,135805.0
2017-06-23 12:00:00,9.14,9.14,9.11,9.11,21000.0,8.6481,8.6481,8.6198,8.6198,21000.0
2017-06-23 12:30:00,9.12,9.15,9.12,9.15,20480.0,8.6292,8.6576,8.6292,8.6576,20480.0
2017-06-23 13:00:00,9.15,9.15,9.11,9.14,71290.0,8.6576,8.6576,8.6198,8.6481,71290.0
2017-06-23 13:30:00,9.14,9.15,9.12,9.14,45420.0,8.6481,8.6576,8.6292,8.6481,45420.0
2017-06-23 14:00:00,9.15,9.16,9.14,9.15,48340.0,8.6576,8.6671,8.6481,8.6576,48340.0
2017-06-23 14:30:00,9.15,9.16,9.12,9.14,38800.0,8.6576,8.6671,8.6292,8.6481,38800.0
2017-06-23 15:00:00,9.14,9.14,9.1,9.11,106710.0,8.6481,8.6481,8.6103,8.6198,106710.0
2017-06-23 15:30:00,9.11,9.19,9.1,9.16,728250.0,8.6198,8.6955,8.6103,8.6671,728250.0
2017-06-26 09:30:00,9.19,9.22,9.16,9.22,79375.0,8.6955,8.7238,8.6671,8.7238,79375.0
2017-06-26 10:00:00,9.22,9.26,9.19,9.25,150295.0,8.7238,8.7617,8.6955,8.7522,150295.0
2017-06-26 10:30:00,9.25,9.25,9.2,9.2,57695.0,8.7522,8.7522,8.7049,8.7049,57695.0
2017-06-26 11:00:00,9.2,9.23,9.18,9.23,32015.0,8.7049,8.7333,8.686,8.7333,32015.0
2017-06-26 11:30:00,9.23,9.24,9.21,9.23,50235.0,8.7333,8.7428,8.7144,8.7333,50235.0
2017-06-26 12:00:00,9.22,9.24,9.22,9.23,27550.0,8.7238,8.7428,8.7238,8.7333,27550.0
2017-06-26 12:30:00,9.23,9.28,9.22,9.27,161750.0,8.7333,8.7806,8.7238,8.7711,161750.0
2017-06-26 13:00:00,9.27,9.3,9.26,9.29,33585.0,8.7711,8.7995,8.7617,8.7901,33585.0
2017-06-26 13:30:00,9.3,9.31,9.28,9.29,54710.0,8.7995,8.809,8.7806,8.7901,54710.0
2017-06-26 14:00:00,9.3,9.32,9.28,9.29,64535.0,8.7995,8.8185,8.7806,8.7901,64535.0
2017-06-26 14:30:00,9.29,9.29,9.25,9.27,47255.0,8.7901,8.7901,8.7522,8.7711,47255.0
2017-06-26 15:00:00,9.26,9.28,9.24,9.26,106320.0,8.7617,8.7806,8.7428,8.7617,106320.0
2017-06-26 15:30:00,9.26,9.27,9.22,9.24,211865.0,8.7617,8.7711,8.7238,8.7428,211865.0
2017-06-27 09:30:00,9.22,9.26,9.18,9.2,44615.0,8.7238,8.7617,8.686,8.7049,44615.0
2017-06-27 10:00:00,9.2,9.27,9.2,9.27,76545.0,8.7049,8.7711,8.7049,8.7711,76545.0
2017-06-27 10:30:00,9.28,9.3,9.26,9.3,21500.0,8.7806,8.7995,8.7617,8.7995,21500.0
2017-06-27 11:00:00,9.3,9.3,9.24,9.24,54270.0,8.7995,8.7995,8.7428,8.7428,54270.0
2017-06-27 11:30:00,9.25,9.27,9.24,9.26,32000.0,8.7522,8.7711,8.7428,8.7617,32000.0
2017-06-27 12:00:00,9.27,9.29,9.26,9.27,53505.0,8.7711,8.7901,8.7617,8.7711,53505.0
2017-06-27 12:30:00,9.28,9.28,9.25,9.26,27835.0,8.7806,8.7806,8.7522,8.7617,27835.0
2017-06-27 13:00:00,9.27,9.27,9.24,9.25,101190.0,8.7711,8.7711,8.7428,8.7522,101190.0
2017-06-27 13:30:00,9.24,9.25,9.23,9.25,46190.0,8.7428,8.7522,8.7333,8.7522,46190.0
2017-06-27 14:00:00,9.25,9.25,9.22,9.23,57060.0,8.7522,8.7522,8.7238,8.7333,57060.0
2017-06-27 14:30:00,9.24,9.25,9.23,9.24,57305.0,8.7428,8.7522,8.7333,8.7428,57305.0
2017-06-27 15:00:00,9.23,9.24,9.22,9.23,43385.0,8.7333,8.7428,8.7238,8.7333,43385.0
2017-06-27 15:30:00,9.23,9.23,9.15,9.15,202315.0,8.7333,8.7333,8.6576,8.6576,202315.0
2017-06-28 09:30:00,9.23,9.26,9.19,9.21,87015.0,8.7333,8.7617,8.6955,8.7144,87015.0
2017-06-28 10:00:00,9.21,9.22,9.19,9.21,114655.0,8.7144,8.7238,8.6955,8.7144,114655.0
2017-06-28 10:30:00,9.21,9.22,9.18,9.21,60720.0,8.7144,8.7238,8.686,8.7144,60720.0
2017-06-28 11:00:00,9.21,9.27,9.2,9.2,143540.0,8.7144,8.7711,8.7049,8.7049,143540.0
2017-06-28 11:30:00,9.2,9.23,9.2,9.21,23755.0,8.7049,8.7333,8.7049,8.7144,23755.0
2017-06-28 12:00:00,9.22,9.23,9.2,9.2,33070.0,8.7238,8.7333,8.7049,8.7049,33070.0
2017-06-28 12:30:00,9.21,9.23,9.19,9.21,53525.0,8.7144,8.7333,8.6955,8.7144,53525.0
2017-06-28 13:00:00,9.22,9.23,9.21,9.21,25515.0,8.7238,8.7333,8.7144,8.7144,25515.0
2017-06-28 13:30:00,9.22,9.22,9.2,9.2,28425.0,8.7238,8.7238,8.7049,8.7049,28425.0
2017-06-28 14:00:00,9.21,9.22,9.19,9.19,35340.0,8.7144,8.7238,8.6955,8.6955,35340.0
2017-06-28 14:30:00,9.19,9.22,9.19,9.2,42850.0,8.6955,8.7238,8.6955,8.7049,42850.0
2017-06-28 15:00:00,9.2,9.24,9.2,9.23,63425.0,8.7049,8.7428,8.7049,8.7333,63425.0
2017-06-28 15:30:00,9.23,9.24,9.2,9.23,198515.0,8.7333,8.7428,8.7049,8.7333,198515.0
2017-06-29 09:30:00,9.26,9.26,9.2,9.22,35005.0,8.7617,8.7617,8.7049,8.7238,35005.0
2017-06-29 10:00:00,9.23,9.23,9.17,9.22,46750.0,8.7333,8.7333,8.6765,8.7238,46750.0
2017-06-29 10:30:00,9.2,9.27,9.2,9.25,44950.0,8.7049,8.7711,8.7049,8.7522,44950.0
2017-06-29 11:00:00,9.26,9.27,9.21,9.21,47050.0,8.7617,8.7711,8.7144,8.7144,47050.0
2017-06-29 11:30:00,9.21,9.21,9.18,9.18,37855.0,8.7144,8.7144,8.686,8.686,37855.0
2017-06-29 12:00:00,9.17,9.19,9.17,9.17,36270.0,8.6765,8.6955,8.6765,8.6765,36270.0
2017-06-29 12:30:00,9.17,9.18,9.15,9.15,23540.0,8.6765,8.686,8.6576,8.6576,23540.0
2017-06-29 13:00:00,9.15,9.16,9.09,9.09,45140.0,8.6576,8.6671,8.6008,8.6008,45140.0
2017-06-29 13:30:00,9.1,9.13,9.1,9.12,50595.0,8.6103,8.6387,8.6103,8.6292,50595.0
2017-06-29 14:00:00,9.1,9.12,9.1,9.12,11500.0,8.6103,8.6292,8.6103,8.6292,11500.0
2017-06-29 14:30:00,9.12,9.12,9.1,9.11,36050.0,8.6292,8.6292,8.6103,8.6198,36050.0
2017-06-29 15:00:00,9.11,9.12,9.09,9.1,39535.0,8.6198,8.6292,8.6008,8.6103,39535.0
2017-06-29 15:30:00,9.11,9.17,9.09,9.14,208915.0,8.6198,8.6765,8.6008,8.6481,208915.0
2017-06-30 09:30:00,9.17,9.2,9.12,9.17,29230.0,8.6765,8.7049,8.6292,8.6765,29230.0
2017-06-30 10:00:00,9.17,9.21,9.16,9.18,54070.0,8.6765,8.7144,8.6671,8.686,54070.0
2017-06-30 10:30:00,9.19,9.2,9.17,9.18,23730.0,8.6955,8.7049,8.6765,8.686,23730.0
2017-06-30 11:00:00,9.18,9.2,9.15,9.16,33080.0,8.686,8.7049,8.6576,8.6671,33080.0
2017-06-30 11:30:00,9.17,9.2,9.17,9.2,19130.0,8.6765,8.7049,8.6765,8.7049,19130.0
2017-06-30 12:00:00,9.2,9.2,9.17,9.18,22355.0,8.7049,8.7049,8.6765,8.686,22355.0
2017-06-30 12:30:00,9.18,9.19,9.17,9.18,24045.0,8.686,8.6955,8.6765,8.686,24045.0
2017-06-30 13:00:00,9.17,9.19,9.16,9.18,26000.0,8.6765,8.6955,8.6671,8.686,26000.0
2017-06-30 13:30:00,9.19,9.19,9.16,9.17,25560.0,8.6955,8.6955,8.6671,8.6765,25560.0
2017-06-30 14:00:00,9.17,9.19,9.17,9.18,24965.0,8.6765,8.6955,8.6765,8.686,24965.0
2017-06-30 14:30:00,9.18,9.2,9.17,9.19,44985.0,8.686,8.7049,8.6765,8.6955,44985.0
2017-06-30 15:00:00,9.2,9.2,9.18,9.19,35070.0,8.7049,8.7049,8.686,8.6955,35070.0
2017-06-30 15:30:00,9.19,9.2,9.14,9.14,257115.0,8.6955,8.7049,8.6481,8.6481,257115.0
2017-07-03 09:30:00,9.2,9.28,9.17,9.28,224305.0,8.7049,8.7806,8.6765,8.7806,224305.0
2017-07-03 10:00:00,9.28,9.38,9.28,9.38,348625.0,8.7806,8.8752,8.7806,8.8752,348625.0
2017-07-03 10:30:00,9.39,9.44,9.37,9.44,204970.0,8.8847,8.932,8.8658,8.932,204970.0
2017-07-03 11:00:00,9.44,9.46,9.42,9.42,173075.0,8.932,8.9509,8.9131,8.9131,173075.0
2017-07-03 11:30:00,9.42,9.43,9.3,9.32,236130.0,8.9131,8.9225,8.7995,8.8185,236130.0
2017-07-03 12:00:00,9.31,9.31,9.26,9.3,155635.0,8.809,8.809,8.7617,8.7995,155635.0
2017-07-03 12:30:00,9.3,9.39,9.29,9.38,327710.0,8.7995,8.8847,8.7901,8.8752,327710.0
2017-07-05 09:30:00,9.36,9.36,9.27,9.28,70770.0,8.8563,8.8563,8.7711,8.7806,70770.0
2017-07-05 10:00:00,9.28,9.29,9.23,9.25,31255.0,8.7806,8.7901,8.7333,8.7522,31255.0
2017-07-05 10:30:00,9.25,9.26,9.23,9.25,37145.0,8.7522,8.7617,8.7333,8.7522,37145.0
2017-07-05 11:00:00,9.24,9.24,9.2,9.2,39905.0,8.7428,8.7428,8.7049,8.7049,39905.0
2017-07-05 11:30:00,9.2,9.2,9.18,9.19,40615.0,8.7049,8.7049,8.686,8.6955,40615.0
2017-07-05 12:00:00,9.2,9.21,9.17,9.19,56775.0,8.7049,8.7144,8.6765,8.6955,56775.0
2017-07-05 12:30:00,9.2,9.21,9.19,9.2,48500.0,8.7049,8.7144,8.6955,8.7049,48500.0
2017-07-05 13:00:00,9.19,9.21,9.19,9.2,22400.0,8.6955,8.7144,8.6955,8.7049,22400.0
2017-07-05 13:30:00,9.2,9.2,9.18,9.19,41780.0,8.7049,8.7049,8.686,8.6955,41780.0
2017-07-05 14:00:00,9.19,9.2,9.18,9.19,36000.0,8.6955,8.7049,8.686,8.6955,36000.0
2017-07-05 14:30:00,9.19,9.2,9.16,9.18,60930.0,8.6955,8.7049,8.6671,8.686,60930.0
2017-07-05 15:00:00,9.17,9.19,9.17,9.19,44875.0,8.6765,8.6955,8.6765,8.6955,44875.0
2017-07-05 15:30:00,9.19,9.2,9.16,9.16,266340.0,8.6955,8.7049,8.6671,8.6671,266340.0
2017-07-06 09:30:00,9.08,9.14,9.07,9.07,109715.0,8.5914,8.6481,8.5819,8.5819,109715.0
2017-07-06 10:00:00,9.09,9.11,9.07,9.11,31845.0,8.6008,8.6198,8.5819,8.6198,31845.0
2017-07-06 10:30:00,9.1,9.14,9.1,9.1,46240.0,8.6103,8.6481,8.6103,8.6103,46240.0
2017-07-06 11:00:00,9.09,9.15,9.09,9.13,53765.0,8.6008,8.6576,8.6008,8.6387,53765.0
2017-07-06 11:30:00,9.13,9.15,9.12,9.13,46260.0,8.6387,8.6576,8.6292,8.6387,46260.0
2017-07-06 12:00:00,9.13,9.13,9.1,9.1,71230.0,8.6387,8.6387,8.6103,8.6103,71230.0
2017-07-06 12:30:00,9.12,9.13,9.1,9.1,35495.0,8.6292,8.6387,8.6103,8.6103,35495.0
2017-07-06 13:00:00,9.11,9.14,9.1,9.12,53915.0,8.6198,8.6481,8.6103,8.6292,53915.0
2017-07-06 13:30:00,9.12,9.13,9.08,9.08,62690.0,8.6292,8.6387,8.5914,8.5914,62690.0
2017-07-06 14:00:00,9.09,9.09,9.07,9.07,43515.0,8.6008,8.6008,8.5819,8.5819,43515.0
2017-07-06 14:30:00,9.07,9.08,9.06,9.08,43955.0,8.5819,8.5914,8.5724,8.5914,43955.0
2017-07-06 15:00:00,9.08,9.08,9.04,9.05,69880.0,8.5914,8.5914,8.5535,8.563,69880.0
2017-07-06 15:30:00,9.04,9.05,8.99,9.01,281045.0,8.5535,8.563,8.5062,8.5251,281045.0
2017-07-07 09:30:00,9.04,9.1,9.03,9.09,67250.0,8.5535,8.6103,8.5441,8.6008,67250.0
2017-07-07 10:00:00,9.09,9.1,9.07,9.09,52640.0,8.6008,8.6103,8.5819,8.6008,52640.0
2017-07-07 10:30:00,9.09,9.09,9.06,9.07,75140.0,8.6008,8.6008,8.5724,8.5819,75140.0
2017-07-07 11:00:00,9.08,9.09,9.08,9.09,35695.0,8.5914,8.6008,8.5914,8.6008,35695.0
2017-07-07 11:30:00,9.1,9.13,9.09,9.12,35775.0,8.6103,8.6387,8.6008,8.6292,35775.0
2017-07-07 12:00:00,9.11,9.13,9.11,9.13,30550.0,8.6198,8.6387,8.6198,8.6387,30550.0
2017-07-07 12:30:00,9.13,9.14,9.12,9.14,23890.0,8.6387,8.6481,8.6292,8.6481,23890.0
2017-07-07 13:00:00,9.15,9.16,9.14,9.15,90380.0,8.6576,8.6671,8.6481,8.6576,90380.0
2017-07-07 13:30:00,9.16,9.16,9.14,9.15,43630.0,8.6671,8.6671,8.6481,8.6576,43630.0
2017-07-07 14:00:00,9.15,9.17,9.15,9.16,66645.0,8.6576,8.6765,8.6576,8.6671,66645.0
2017-07-07 14:30:00,9.16,9.16,9.14,9.16,39500.0,8.6671,8.6671,8.6481,8.6671,39500.0
2017-07-07 15:00:00,9.16,9.17,9.15,9.16,58940.0,8.6671,8.6765,8.6576,8.6671,58940.0
2017-07-07 15:30:00,9.16,9.16,9.12,9.13,317970.0,8.6671,8.6671,8.6292,8.6387,317970.0
2017-07-10 09:30:00,9.11,9.12,9.07,9.07,58975.0,8.6198,8.6292,8.5819,8.5819,58975.0
2017-07-10 10:00:00,9.07,9.08,9.05,9.06,36520.0,8.5819,8.5914,8.563,8.5724,36520.0
2017-07-10 10:30:00,9.07,9.07,9.05,9.06,47860.0,8.5819,8.5819,8.563,8.5724,47860.0
2017-07-10 11:00:00,9.07,9.09,9.07,9.09,26255.0,8.5819,8.6008,8.5819,8.6008,26255.0
2017-07-10 11:30:00,9.09,9.13,9.09,9.13,42360.0,8.6008,8.6387,8.6008,8.6387,42360.0
2017-07-10 12:00:00,9.13,9.17,9.13,9.16,45145.0,8.6387,8.6765,8.6387,8.6671,45145.0
2017-07-10 12:30:00,9.16,9.16,9.15,9.16,19950.0,8.6671,8.6671,8.6576,8.6671,19950.0
2017-07-10 13:00:00,9.16,9.16,9.14,9.14,23030.0,8.6671,8.6671,8.6481,8.6481,23030.0
2017-07-10 13:30:00,9.16,9.17,9.14,9.16,53980.0,8.6671,8.6765,8.6481,8.6671,53980.0
2017-07-10 14:00:00,9.18,9.19,9.17,9.18,31655.0,8.686,8.6955,8.6765,8.686,31655.0
2017-07-10 14:30:00,9.17,9.19,9.16,9.16,48105.0,8.6765,8.6955,8.6671,8.6671,48105.0
2017-07-10 15:00:00,9.17,9.17,9.14,9.15,70125.0,8.6765,8.6765,8.6481,8.6576,70125.0
2017-07-10 15:30:00,9.16,9.17,9.12,9.12,144390.0,8.6671,8.6765,8.6292,8.6292,144390.0
2017-07-11 09:30:00,9.13,9.2,9.13,9.2,67505.0,8.6387,8.7049,8.6387,8.7049,67505.0
2017-07-11 10:00:00,9.2,9.2,9.12,9.13,120905.0,8.7049,8.7049,8.6292,8.6387,120905.0
2017-07-11 10:30:00,9.13,9.16,9.12,9.15,71215.0,8.6387,8.6671,8.6292,8.6576,71215.0
2017-07-11 11:00:00,9.14,9.16,9.04,9.05,31750.0,8.6481,8.6671,8.5535,8.563,31750.0
2017-07-11 11:30:00,9.06,9.1,9.05,9.09,23550.0,8.5724,8.6103,8.563,8.6008,23550.0
2017-07-11 12:00:00,9.1,9.11,9.08,9.09,31185.0,8.6103,8.6198,8.5914,8.6008,31185.0
2017-07-11 12:30:00,9.1,9.13,9.09,9.11,29945.0,8.6103,8.6387,8.6008,8.6198,29945.0
2017-07-11 13:00:00,9.12,9.13,9.11,9.12,45895.0,8.6292,8.6387,8.6198,8.6292,45895.0
2017-07-11 13:30:00,9.13,9.15,9.12,9.15,31230.0,8.6387,8.6576,8.6292,8.6576,31230.0
2017-07-11 14:00:00,9.15,9.16,9.14,9.16,39185.0,8.6576,8.6671,8.6481,8.6671,39185.0
2017-07-11 14:30:00,9.16,9.16,9.14,9.15,32000.0,8.6671,8.6671,8.6481,8.6576,32000.0
2017-07-11 15:00:00,9.15,9.16,9.13,9.15,37370.0,8.6576,8.6671,8.6387,8.6576,37370.0
2017-07-11 15:30:00,9.15,9.19,9.14,9.18,111425.0,8.6576,8.6955,8.6481,8.686,111425.0
2017-07-12 09:30:00,9.27,9.33,9.2,9.33,71175.0,8.7711,8.8279,8.7049,8.8279,71175.0
2017-07-12 10:00:00,9.31,9.33,9.27,9.32,33635.0,8.809,8.8279,8.7711,8.8185,33635.0
2017-07-12 10:30:00,9.32,9.32,9.29,9.3,19840.0,8.8185,8.8185,8.7901,8.7995,19840.0
2017-07-12 11:00:00,9.28,9.29,9.25,9.26,28250.0,8.7806,8.7901,8.7522,8.7617,28250.0
2017-07-12 11:30:00,9.26,9.28,9.25,9.27,11450.0,8.7617,8.7806,8.7522,8.7711,11450.0
2017-07-12 12:00:00,9.26,9.27,9.25,9.26,9000.0,8.7617,8.7711,8.7522,8.7617,9000.0
2017-07-12 12:30:00,9.26,9.26,9.25,9.25,11540.0,8.7617,8.7617,8.7522,8.7522,11540.0
2017-07-12 13:00:00,9.25,9.26,9.21,9.22,16280.0,8.7522,8.7617,8.7144,8.7238,16280.0
2017-07-12 13:30:00,9.23,9.24,9.22,9.24,14215.0,8.7333,8.7428,8.7238,8.7428,14215.0
2017-07-12 14:00:00,9.24,9.25,9.22,9.23,15500.0,8.7428,8.7522,8.7238,8.7333,15500.0
2017-07-12 14:30:00,9.24,9.24,9.2,9.23,18370.0,8.7428,8.7428,8.7049,8.7333,18370.0
2017-07-12 15:00:00,9.21,9.22,9.19,9.22,47500.0,8.7144,8.7238,8.6955,8.7238,47500.0
2017-07-12 15:30:00,9.21,9.23,9.21,9.22,98915.0,8.7144,8.7333,8.7144,8.7238,98915.0
2017-07-13 09:30:00,9.22,9.23,9.14,9.18,52115.0,8.7238,8.7333,8.6481,8.686,52115.0
2017-07-13 10:00:00,9.19,9.2,9.16,9.16,39990.0,8.6955,8.7049,8.6671,8.6671,39990.0
2017-07-13 10:30:00,9.15,9.17,9.13,9.17,33000.0,8.6576,8.6765,8.6387,8.6765,33000.0
2017-07-13 11:00:00,9.17,9.17,9.15,9.15,12000.0,8.6765,8.6765,8.6576,8.6576,12000.0
2017-07-13 11:30:00,9.16,9.18,9.16,9.17,25985.0,8.6671,8.686,8.6671,8.6765,25985.0
2017-07-13 12:00:00,9.18,9.2,9.18,9.19,21500.0,8.686,8.7049,8.686,8.6955,21500.0
2017-07-13 12:30:00,9.19,9.19,9.16,9.18,27555.0,8.6955,8.6955,8.6671,8.686,27555.0
2017-07-13 13:00:00,9.18,9.18,9.16,9.16,15520.0,8.686,8.686,8.6671,8.6671,15520.0
2017-07-13 13:30:00,9.16,9.22,9.16,9.21,36775.0,8.6671,8.7238,8.6671,8.7144,36775.0
2017-07-13 14:00:00,9.22,9.23,9.21,9.22,30500.0,8.7238,8.7333,8.7144,8.7238,30500.0
2017-07-13 14:30:00,9.23,9.23,9.21,9.23,27595.0,8.7333,8.7333,8.7144,8.7333,27595.0
2017-07-13 15:00:00,9.22,9.23,9.2,9.21,48400.0,8.7238,8.7333,8.7049,8.7144,48400.0
2017-07-13 15:30:00,9.22,9.27,9.2,9.27,160670.0,8.7238,8.7711,8.7049,8.7711,160670.0
2017-07-14 09:30:00,9.25,9.28,9.25,9.26,39640.0,8.7522,8.7806,8.7522,8.7617,39640.0
2017-07-14 10:00:00,9.28,9.31,9.26,9.28,39615.0,8.7806,8.809,8.7617,8.7806,39615.0
2017-07-14 10:30:00,9.28,9.29,9.27,9.27,30000.0,8.7806,8.7901,8.7711,8.7711,30000.0
2017-07-14 11:00:00,9.27,9.27,9.24,9.24,15885.0,8.7711,8.7711,8.7428,8.7428,15885.0
2017-07-14 11:30:00,9.25,9.25,9.23,9.25,14500.0,8.7522,8.7522,8.7333,8.7522,14500.0
2017-07-14 12:00:00,9.24,9.24,9.22,9.22,23105.0,8.7428,8.7428,8.7238,8.7238,23105.0
2017-07-14 12:30:00,9.23,9.25,9.22,9.23,30500.0,8.7333,8.7522,8.7238,8.7333,30500.0
2017-07-14 13:00:00,9.23,9.25,9.22,9.25,13500.0,8.7333,8.7522,8.7238,8.7522,13500.0
2017-07-14 13:30:00,9.25,9.27,9.24,9.26,19375.0,8.7522,8.7711,8.7428,8.7617,19375.0
2017-07-14 14:00:00,9.27,9.27,9.24,9.24,33535.0,8.7711,8.7711,8.7428,8.7428,33535.0
2017-07-14 14:30:00,9.24,9.25,9.23,9.23,25470.0,8.7428,8.7522,8.7333,8.7333,25470.0
2017-07-14 15:00:00,9.24,9.25,9.23,9.23,20510.0,8.7428,8.7522,8.7333,8.7333,20510.0
2017-07-14 15:30:00,9.23,9.25,9.2,9.22,131135.0,8.7333,8.7522,8.7049,8.7238,131135.0
2017-07-17 09:30:00,9.22,9.24,9.15,9.21,69600.0,8.7238,8.7428,8.6576,8.7144,69600.0
2017-07-17 10:00:00,9.21,9.23,9.2,9.22,28565.0,8.7144,8.7333,8.7049,8.7238,28565.0
2017-07-17 10:30:00,9.22,9.24,9.21,9.22,38200.0,8.7238,8.7428,8.7144,8.7238,38200.0
2017-07-17 11:00:00,9.22,9.23,9.21,9.22,14600.0,8.7238,8.7333,8.7144,8.7238,14600.0
2017-07-17 11:30:00,9.22,9.23,9.18,9.21,29505.0,8.7238,8.7333,8.686,8.7144,29505.0
2017-07-17 12:00:00,9.2,9.23,9.19,9.22,115650.0,8.7049,8.7333,8.6955,8.7238,115650.0
2017-07-17 12:30:00,9.22,9.26,9.22,9.25,37835.0,8.7238,8.7617,8.7238,8.7522,37835.0
2017-07-17 13:00:00,9.27,9.27,9.26,9.26,14960.0,8.7711,8.7711,8.7617,8.7617,14960.0
2017-07-17 13:30:00,9.27,9.3,9.26,9.3,24000.0,8.7711,8.7995,8.7617,8.7995,24000.0
2017-07-17 14:00:00,9.29,9.3,9.27,9.3,52865.0,8.7901,8.7995,8.7711,8.7995,52865.0
2017-07-17 14:30:00,9.3,9.32,9.28,9.29,37420.0,8.7995,8.8185,8.7806,8.7901,37420.0
2017-07-17 15:00:00,9.28,9.29,9.26,9.26,37240.0,8.7806,8.7901,8.7617,8.7617,37240.0
2017-07-17 15:30:00,9.27,9.29,9.26,9.26,119260.0,8.7711,8.7901,8.7617,8.7617,119260.0
2017-07-18 09:30:00,9.27,9.28,9.23,9.27,41830.0,8.7711,8.7806,8.7333,8.7711,41830.0
2017-07-18 10:00:00,9.27,9.3,9.25,9.27,107050.0,8.7711,8.7995,8.7522,8.7711,107050.0
2017-07-18 10:30:00,9.26,9.26,9.22,9.24,25260.0,8.7617,8.7617,8.7238,8.7428,25260.0
2017-07-18 11:00:00,9.23,9.24,9.21,9.24,56245.0,8.7333,8.7428,8.7144,8.7428,56245.0
2017-07-18 11:30:00,9.23,9.24,9.22,9.24,52510.0,8.7333,8.7428,8.7238,8.7428,52510.0
2017-07-18 12:00:00,9.24,9.26,9.24,9.26,7540.0,8.7428,8.7617,8.7428,8.7617,7540.0
2017-07-18 12:30:00,9.26,9.26,9.24,9.24,8005.0,8.7617,8.7617,8.7428,8.7428,8005.0
2017-07-18 13:00:00,9.23,9.24,9.22,9.23,9995.0,8.7333,8.7428,8.7238,8.7333,9995.0
2017-07-18 13:30:00,9.24,9.24,9.23,9.23,12000.0,8.7428,8.7428,8.7333,8.7333,12000.0
2017-07-18 14:00:00,9.23,9.25,9.23,9.23,18165.0,8.7333,8.7522,8.7333,8.7333,18165.0
2017-07-18 14:30:00,9.23,9.26,9.23,9.24,22500.0,8.7333,8.7617,8.7333,8.7428,22500.0
2017-07-18 15:00:00,9.24,9.26,9.24,9.26,33250.0,8.7428,8.7617,8.7428,8.7617,33250.0
2017-07-18 15:30:00,9.26,9.26,9.21,9.23,129930.0,8.7617,8.7617,8.7144,8.7333,129930.0
2017-07-19 09:30:00,9.3,9.36,9.24,9.28,60440.0,8.7995,8.8563,8.7428,8.7806,60440.0
2017-07-19 10:00:00,9.27,9.31,9.27,9.3,31000.0,8.7711,8.809,8.7711,8.7995,31000.0
2017-07-19 10:30:00,9.31,9.31,9.26,9.27,37625.0,8.809,8.809,8.7617,8.7711,37625.0
2017-07-19 11:00:00,9.26,9.32,9.24,9.29,31065.0,8.7617,8.8185,8.7428,8.7901,31065.0
2017-07-19 11:30:00,9.28,9.31,9.28,9.3,27540.0,8.7806,8.809,8.7806,8.7995,27540.0
2017-07-19 12:00:00,9.3,9.3,9.28,9.29,15645.0,8.7995,8.7995,8.7806,8.7901,15645.0
2017-07-19 12:30:00,9.3,9.32,9.28,9.31,29000.0,8.7995,8.8185,8.7806,8.809,29000.0
2017-07-19 13:00:00,9.32,9.35,9.32,9.35,18415.0,8.8185,8.8468,8.8185,8.8468,18415.0
2017-07-19 13:30:00,9.34,9.36,9.34,9.36,12860.0,8.8374,8.8563,8.8374,8.8563,12860.0
2017-07-19 14:00:00,9.36,9.36,9.33,9.33,37065.0,8.8563,8.8563,8.8279,8.8279,37065.0
2017-07-19 14:30:00,9.34,9.35,9.34,9.35,23545.0,8.8374,8.8468,8.8374,8.8468,23545.0
2017-07-19 15:00:00,9.34,9.36,9.34,9.35,13000.0,8.8374,8.8563,8.8374,8.8468,13000.0
2017-07-19 15:30:00,9.35,9.37,9.32,9.36,182205.0,8.8468,8.8658,8.8185,8.8563,182205.0
2017-07-20 09:30:00,9.37,9.4,9.35,9.4,33630.0,8.8658,8.8942,8.8468,8.8942,33630.0
2017-07-20 10:00:00,9.4,9.42,9.39,9.41,21525.0,8.8942,8.9131,8.8847,8.9036,21525.0
2017-07-20 10:30:00,9.42,9.44,9.4,9.44,36755.0,8.9131,8.932,8.8942,8.932,36755.0
2017-07-20 11:00:00,9.43,9.43,9.39,9.39,16830.0,8.9225,8.9225,8.8847,8.8847,16830.0
2017-07-20 11:30:00,9.38,9.4,9.38,9.39,11895.0,8.8752,8.8942,8.8752,8.8847,11895.0
2017-07-20 12:00:00,9.38,9.39,9.36,9.39,28575.0,8.8752,8.8847,8.8563,8.8847,28575.0
2017-07-20 12:30:00,9.39,9.4,9.39,9.39,16000.0,8.8847,8.8942,8.8847,8.8847,16000.0
2017-07-20 13:00:00,9.39,9.4,9.37,9.39,8500.0,8.8847,8.8942,8.8658,8.8847,8500.0
2017-07-20 13:30:00,9.39,9.4,9.39,9.4,35360.0,8.8847,8.8942,8.8847,8.8942,35360.0
2017-07-20 14:00:00,9.41,9.43,9.4,9.42,35760.0,8.9036,8.9225,8.8942,8.9131,35760.0
2017-07-20 14:30:00,9.42,9.42,9.4,9.42,26580.0,8.9131,8.9131,8.8942,8.9131,26580.0
2017-07-20 15:00:00,9.42,9.44,9.4,9.44,54835.0,8.9131,8.932,8.8942,8.932,54835.0
2017-07-20 15:30:00,9.44,9.44,9.41,9.41,121230.0,8.932,8.932,8.9036,8.9036,121230.0
2017-07-21 09:30:00,9.48,9.48,9.37,9.42,199500.0,8.9698,8.9698,8.8658,8.9131,199500.0
2017-07-21 10:00:00,9.42,9.44,9.39,9.44,24350.0,8.9131,8.932,8.8847,8.932,24350.0
2017-07-21 10:30:00,9.44,9.46,9.41,9.43,27890.0,8.932,8.9509,8.9036,8.9225,27890.0
2017-07-21 11:00:00,9.42,9.45,9.41,9.44,52180.0,8.9131,8.9415,8.9036,8.932,52180.0
2017-07-21 11:30:00,9.45,9.47,9.43,9.44,27305.0,8.9415,8.9604,8.9225,8.932,27305.0
2017-07-21 12:00:00,9.45,9.45,9.43,9.43,17240.0,8.9415,8.9415,8.9225,8.9225,17240.0
2017-07-21 12:30:00,9.43,9.44,9.41,9.41,21160.0,8.9225,8.932,8.9036,8.9036,21160.0
2017-07-21 13:00:00,9.42,9.44,9.41,9.41,21465.0,8.9131,8.932,8.9036,8.9036,21465.0
2017-07-21 13:30:00,9.42,9.42,9.39,9.39,21060.0,8.9131,8.9131,8.8847,8.8847,21060.0
2017-07-21 14:00:00,9.41,9.41,9.4,9.4,8000.0,8.9036,8.9036,8.8942,8.8942,8000.0
2017-07-21 14:30:00,9.41,9.42,9.4,9.41,28405.0,8.9036,8.9131,8.8942,8.9036,28405.0
2017-07-21 15:00:00,9.41,9.42,9.38,9.39,33430.0,8.9036,8.9131,8.8752,8.8847,33430.0
2017-07-21 15:30:00,9.39,9.4,9.36,9.37,102115.0,8.8847,8.8942,8.8563,8.8658,102115.0
2017-07-24 09:30:00,9.36,9.42,9.33,9.36,45965.0,8.8563,8.9131,8.8279,8.8563,45965.0
2017-07-24 10:00:00,9.37,9.37,9.33,9.34,42095.0,8.8658,8.8658,8.8279,8.8374,42095.0
2017-07-24 10:30:00,9.35,9.35,9.3,9.31,29230.0,8.8468,8.8468,8.7995,8.809,29230.0
2017-07-24 11:00:00,9.31,9.32,9.29,9.29,66340.0,8.809,8.8185,8.7901,8.7901,66340.0
2017-07-24 11:30:00,9.3,9.32,9.3,9.31,20130.0,8.7995,8.8185,8.7995,8.809,20130.0
2017-07-24 12:00:00,9.31,9.32,9.28,9.3,25110.0,8.809,8.8185,8.7806,8.7995,25110.0
2017-07-24 12:30:00,9.3,9.3,9.28,9.3,18110.0,8.7995,8.7995,8.7806,8.7995,18110.0
2017-07-24 13:00:00,9.31,9.32,9.28,9.32,29990.0,8.809,8.8185,8.7806,8.8185,29990.0
2017-07-24 13:30:00,9.31,9.32,9.3,9.31,21805.0,8.809,8.8185,8.7995,8.809,21805.0
2017-07-24 14:00:00,9.31,9.34,9.31,9.34,16525.0,8.809,8.8374,8.809,8.8374,16525.0
2017-07-24 14:30:00,9.33,9.36,9.32,9.34,44100.0,8.8279,8.8563,8.8185,8.8374,44100.0
2017-07-24 15:00:00,9.34,9.39,9.34,9.37,65375.0,8.8374,8.8847,8.8374,8.8658,65375.0
2017-07-24 15:30:00,9.38,9.4,9.36,9.38,97400.0,8.8752,8.8942,8.8563,8.8752,97400.0
2017-07-25 09:30:00,9.42,9.5,9.42,9.48,102755.0,8.9131,8.9888,8.9131,8.9698,102755.0
2017-07-25 10:00:00,9.49,9.55,9.49,9.54,172985.0,8.9793,9.0361,8.9793,9.0266,172985.0
2017-07-25 10:30:00,9.54,9.54,9.5,9.53,62615.0,9.0266,9.0266,8.9888,9.0172,62615.0
2017-07-25 11:00:00,9.53,9.56,9.51,9.55,53520.0,9.0172,9.0455,8.9982,9.0361,53520.0
2017-07-25 11:30:00,9.54,9.56,9.51,9.52,61305.0,9.0266,9.0455,8.9982,9.0077,61305.0
2017-07-25 12:00:00,9.52,9.54,9.51,9.53,41160.0,9.0077,9.0266,8.9982,9.0172,41160.0
2017-07-25 12:30:00,9.53,9.55,9.52,9.54,38700.0,9.0172,9.0361,9.0077,9.0266,38700.0
2017-07-25 13:00:00,9.53,9.54,9.5,9.5,34155.0,9.0172,9.0266,8.9888,8.9888,34155.0
2017-07-25 13:30:00,9.51,9.52,9.5,9.5,28940.0,8.9982,9.0077,8.9888,8.9888,28940.0
2017-07-25 14:00:00,9.5,9.52,9.49,9.5,44860.0,8.9888,9.0077,8.9793,8.9888,44860.0
2017-07-25 14:30:00,9.5,9.51,9.48,9.48,69065.0,8.9888,8.9982,8.9698,8.9698,69065.0
2017-07-25 15:00:00,9.49,9.5,9.47,9.49,66010.0,8.9793,8.9888,8.9604,8.9793,66010.0
2017-07-25 15:30:00,9.49,9.5,9.44,9.46,282100.0,8.9793,8.9888,8.932,8.9509,282100.0
2017-07-26 09:30:00,9.46,9.52,9.46,9.49,62075.0,8.9509,9.0077,8.9509,8.9793,62075.0
2017-07-26 10:00:00,9.49,9.52,9.48,9.5,42045.0,8.9793,9.0077,8.9698,8.9888,42045.0
2017-07-26 10:30:00,9.51,9.54,9.47,9.48,68865.0,8.9982,9.0266,8.9604,8.9698,68865.0
2017-07-26 11:00:00,9.48,9.49,9.47,9.47,39370.0,8.9698,8.9793,8.9604,8.9604,39370.0
2017-07-26 11:30:00,9.46,9.46,9.4,9.4,139465.0,8.9509,8.9509,8.8942,8.8942,139465.0
2017-07-26 12:00:00,9.4,9.45,9.4,9.45,38080.0,8.8942,8.9415,8.8942,8.9415,38080.0
2017-07-26 12:30:00,9.44,9.46,9.44,9.45,20500.0,8.932,8.9509,8.932,8.9415,20500.0
2017-07-26 13:00:00,9.44,9.44,9.42,9.42,43785.0,8.932,8.932,8.9131,8.9131,43785.0
2017-07-26 13:30:00,9.42,9.43,9.41,9.43,24370.0,8.9131,8.9225,8.9036,8.9225,24370.0
2017-07-26 14:00:00,9.43,9.45,9.43,9.45,47020.0,8.9225,8.9415,8.9225,8.9415,47020.0
2017-07-26 14:30:00,9.45,9.45,9.42,9.44,54100.0,8.9415,8.9415,8.9131,8.932,54100.0
2017-07-26 15:00:00,9.44,9.44,9.41,9.41,62275.0,8.932,8.932,8.9036,8.9036,62275.0
2017-07-26 15:30:00,9.42,9.42,9.37,9.4,265045.0,8.9131,8.9131,8.8658,8.8942,265045.0
2017-07-27 09:30:00,9.42,9.42,9.31,9.38,55905.0,8.9131,8.9131,8.809,8.8752,55905.0
2017-07-27 10:00:00,9.37,9.4,9.36,9.4,15160.0,8.8658,8.8942,8.8563,8.8942,15160.0
2017-07-27 10:30:00,9.4,9.41,9.39,9.41,25730.0,8.8942,8.9036,8.8847,8.9036,25730.0
2017-07-27 11:00:00,9.41,9.41,9.38,9.38,20685.0,8.9036,8.9036,8.8752,8.8752,20685.0
2017-07-27 11:30:00,9.38,9.42,9.38,9.42,16545.0,8.8752,8.9131,8.8752,8.9131,16545.0
2017-07-27 12:00:00,9.42,9.42,9.41,9.42,14100.0,8.9131,8.9131,8.9036,8.9131,14100.0
2017-07-27 12:30:00,9.42,9.43,9.38,9.39,79535.0,8.9131,8.9225,8.8752,8.8847,79535.0
2017-07-27 13:00:00,9.39,9.4,9.35,9.37,33060.0,8.8847,8.8942,8.8468,8.8658,33060.0
2017-07-27 13:30:00,9.36,9.4,9.35,9.39,42385.0,8.8563,8.8942,8.8468,8.8847,42385.0
2017-07-27 14:00:00,9.39,9.4,9.37,9.39,19555.0,8.8847,8.8942,8.8658,8.8847,19555.0
2017-07-27 14:30:00,9.39,9.39,9.36,9.38,36085.0,8.8847,8.8847,8.8563,8.8752,36085.0
2017-07-27 15:00:00,9.39,9.39,9.35,9.36,38415.0,8.8847,8.8847,8.8468,8.8563,38415.0
2017-07-27 15:30:00,9.36,9.37,9.34,9.36,122525.0,8.8563,8.8658,8.8374,8.8563,122525.0
2017-07-28 09:30:00,9.32,9.39,9.31,9.37,61245.0,8.8185,8.8847,8.809,8.8658,61245.0
2017-07-28 10:00:00,9.38,9.41,9.38,9.39,44285.0,8.8752,8.9036,8.8752,8.8847,44285.0
2017-07-28 10:30:00,9.4,9.42,9.39,9.41,27180.0,8.8942,8.9131,8.8847,8.9036,27180.0
2017-07-28 11:00:00,9.41,9.42,9.38,9.38,32000.0,8.9036,8.9131,8.8752,8.8752,32000.0
2017-07-28 11:30:00,9.39,9.39,9.37,9.39,12570.0,8.8847,8.8847,8.8658,8.8847,12570.0
2017-07-28 12:00:00,9.39,9.39,9.36,9.36,13890.0,8.8847,8.8847,8.8563,8.8563,13890.0
2017-07-28 12:30:00,9.37,9.38,9.36,9.36,7270.0,8.8658,8.8752,8.8563,8.8563,7270.0
2017-07-28 13:00:00,9.37,9.38,9.35,9.36,9790.0,8.8658,8.8752,8.8468,8.8563,9790.0
2017-07-28 13:30:00,9.37,9.38,9.37,9.37,36500.0,8.8658,8.8752,8.8658,8.8658,36500.0
2017-07-28 14:00:00,9.38,9.39,9.36,9.38,19560.0,8.8752,8.8847,8.8563,8.8752,19560.0
2017-07-28 14:30:00,9.38,9.39,9.37,9.39,28465.0,8.8752,8.8847,8.8658,8.8847,28465.0
2017-07-28 15:00:00,9.39,9.4,9.38,9.39,28520.0,8.8847,8.8942,8.8752,8.8847,28520.0
2017-07-28 15:30:00,9.4,9.42,9.37,9.39,210575.0,8.8942,8.9131,8.8658,8.8847,210575.0
2017-07-31 09:30:00,9.39,9.42,9.34,9.42,121030.0,8.8847,8.9131,8.8374,8.9131,121030.0
2017-07-31 10:00:00,9.41,9.46,9.4,9.45,42395.0,8.9036,8.9509,8.8942,8.9415,42395.0
2017-07-31 10:30:00,9.47,9.48,9.45,9.47,28745.0,8.9604,8.9698,8.9415,8.9604,28745.0
2017-07-31 11:00:00,9.47,9.49,9.47,9.48,13625.0,8.9604,8.9793,8.9604,8.9698,13625.0
2017-07-31 11:30:00,9.49,9.5,9.47,9.48,16305.0,8.9793,8.9888,8.9604,8.9698,16305.0
2017-07-31 12:00:00,9.48,9.49,9.46,9.46,7000.0,8.9698,8.9793,8.9509,8.9509,7000.0
2017-07-31 12:30:00,9.48,9.49,9.47,9.48,15730.0,8.9698,8.9793,8.9604,8.9698,15730.0
2017-07-31 13:00:00,9.48,9.51,9.48,9.5,20395.0,8.9698,8.9982,8.9698,8.9888,20395.0
2017-07-31 13:30:00,9.5,9.52,9.5,9.52,36160.0,8.9888,9.0077,8.9888,9.0077,36160.0
2017-07-31 14:00:00,9.52,9.52,9.49,9.51,30495.0,9.0077,9.0077,8.9793,8.9982,30495.0
2017-07-31 14:30:00,9.51,9.52,9.5,9.51,27560.0,8.9982,9.0077,8.9888,8.9982,27560.0
2017-07-31 15:00:00,9.52,9.52,9.5,9.52,24490.0,9.0077,9.0077,8.9888,9.0077,24490.0
2017-07-31 15:30:00,9.52,9.54,9.48,9.49,186750.0,9.0077,9.0266,8.9698,8.9793,186750.0
2017-08-01 09:30:00,9.54,9.54,9.46,9.48,54475.0,9.0266,9.0266,8.9509,8.9698,54475.0
2017-08-01 10:00:00,9.49,9.51,9.48,9.5,65345.0,8.9793,8.9982,8.9698,8.9888,65345.0
2017-08-01 10:30:00,9.51,9.56,9.51,9.55,337605.0,8.9982,9.0455,8.9982,9.0361,337605.0
2017-08-01 11:00:00,9.54,9.59,9.54,9.59,104905.0,9.0266,9.0739,9.0266,9.0739,104905.0
2017-08-01 11:30:00,9.59,9.63,9.59,9.59,80075.0,9.0739,9.1118,9.0739,9.0739,80075.0
2017-08-01 12:00:00,9.59,9.63,9.58,9.62,40785.0,9.0739,9.1118,9.0645,9.1023,40785.0
2017-08-01 12:30:00,9.62,9.64,9.6,9.61,62945.0,9.1023,9.1212,9.0834,9.0929,62945.0
2017-08-01 13:00:00,9.62,9.65,9.61,9.64,58805.0,9.1023,9.1307,9.0929,9.1212,58805.0
2017-08-01 13:30:00,9.65,9.67,9.63,9.65,52740.0,9.1307,9.1496,9.1118,9.1307,52740.0
2017-08-01 14:00:00,9.64,9.64,9.59,9.59,43390.0,9.1212,9.1212,9.0739,9.0739,43390.0
2017-08-01 14:30:00,9.61,9.61,9.55,9.56,60140.0,9.0929,9.0929,9.0361,9.0455,60140.0
2017-08-01 15:00:00,9.55,9.57,9.54,9.55,73905.0,9.0361,9.055,9.0266,9.0361,73905.0
2017-08-01 15:30:00,9.56,9.59,9.55,9.58,304535.0,9.0455,9.0739,9.0361,9.0645,304535.0
2017-08-02 09:30:00,9.6,9.6,9.48,9.51,138785.0,9.0834,9.0834,8.9698,8.9982,138785.0
2017-08-02 10:00:00,9.51,9.51,9.43,9.44,30715.0,8.9982,8.9982,8.9225,8.932,30715.0
2017-08-02 10:30:00,9.44,9.44,9.38,9.39,41555.0,8.932,8.932,8.8752,8.8847,41555.0
2017-08-02 11:00:00,9.39,9.42,9.37,9.42,34950.0,8.8847,8.9131,8.8658,8.9131,34950.0
2017-08-02 11:30:00,9.42,9.44,9.41,9.42,21015.0,8.9131,8.932,8.9036,8.9131,21015.0
2017-08-02 12:00:00,9.41,9.42,9.37,9.38,15500.0,8.9036,8.9131,8.8658,8.8752,15500.0
2017-08-02 12:30:00,9.37,9.38,9.32,9.34,58345.0,8.8658,8.8752,8.8185,8.8374,58345.0
2017-08-02 13:00:00,9.34,9.36,9.27,9.3,147145.0,8.8374,8.8563,8.7711,8.7995,147145.0
2017-08-02 13:30:00,9.28,9.3,9.24,9.24,81255.0,8.7806,8.7995,8.7428,8.7428,81255.0
2017-08-02 14:00:00,9.25,9.29,9.22,9.29,89735.0,8.7522,8.7901,8.7238,8.7901,89735.0
2017-08-02 14:30:00,9.29,9.31,9.28,9.29,62755.0,8.7901,8.809,8.7806,8.7901,62755.0
2017-08-02 15:00:00,9.3,9.31,9.29,9.3,121125.0,8.7995,8.809,8.7901,8.7995,121125.0
2017-08-02 15:30:00,9.29,9.32,9.26,9.27,282240.0,8.7901,8.8185,8.7617,8.7711,282240.0
2017-08-03 09:30:00,8.8,8.81,8.33,8.49,490150.0,8.3264,8.3359,7.8817,8.0331,490150.0
2017-08-03 10:00:00,8.49,8.59,8.35,8.35,276260.0,8.0331,8.1277,7.9007,7.9007,276260.0
2017-08-03 10:30:00,8.37,8.44,8.33,8.33,225575.0,7.9196,7.9858,7.8817,7.8817,225575.0
2017-08-03 11:00:00,8.33,8.33,8.21,8.25,215465.0,7.8817,7.8817,7.7682,7.806,215465.0
2017-08-03 11:30:00,8.25,8.3,8.08,8.28,410055.0,7.806,7.8533,7.6452,7.8344,410055.0
2017-08-03 12:00:00,8.29,8.3,8.17,8.22,565155.0,7.8439,7.8533,7.7303,7.7777,565155.0
2017-08-03 12:30:00,8.22,8.25,8.21,8.22,134755.0,7.7777,7.806,7.7682,7.7777,134755.0
2017-08-03 13:00:00,8.22,8.29,8.18,8.29,295175.0,7.7777,7.8439,7.7398,7.8439,295175.0
2017-08-03 13:30:00,8.29,8.36,8.29,8.36,153705.0,7.8439,7.9101,7.8439,7.9101,153705.0
2017-08-03 14:00:00,8.36,8.64,8.31,8.54,612765.0,7.9101,8.1751,7.8628,8.0804,612765.0
2017-08-03 14:30:00,8.53,8.57,8.43,8.46,389315.0,8.071,8.1088,7.9764,8.0047,389315.0
2017-08-03 15:00:00,8.46,8.6,8.46,8.48,415285.0,8.0047,8.1372,8.0047,8.0237,415285.0
2017-08-03 15:30:00,8.47,8.55,8.45,8.49,711215.0,8.0142,8.0899,7.9953,8.0331,711215.0
2017-08-04 09:30:00,8.51,8.54,8.45,8.48,137260.0,8.052,8.0804,7.9953,8.0237,137260.0
2017-08-04 10:00:00,8.48,8.49,8.45,8.47,89535.0,8.0237,8.0331,7.9953,8.0142,89535.0
2017-08-04 10:30:00,8.47,8.47,8.38,8.41,191385.0,8.0142,8.0142,7.929,7.9574,191385.0
2017-08-04 11:00:00,8.42,8.44,8.4,8.41,81465.0,7.9669,7.9858,7.948,7.9574,81465.0
2017-08-04 11:30:00,8.4,8.42,8.4,8.4,74855.0,7.948,7.9669,7.948,7.948,74855.0
2017-08-04 12:00:00,8.4,8.42,8.4,8.4,57500.0,7.948,7.9669,7.948,7.948,57500.0
2017-08-04 12:30:00,8.4,8.41,8.4,8.4,72525.0,7.948,7.9574,7.948,7.948,72525.0
2017-08-04 13:00:00,8.4,8.41,8.4,8.4,34000.0,7.948,7.9574,7.948,7.948,34000.0
2017-08-04 13:30:00,8.41,8.41,8.37,8.41,201325.0,7.9574,7.9574,7.9196,7.9574,201325.0
2017-08-04 14:00:00,8.4,8.41,8.27,8.27,384680.0,7.948,7.9574,7.825,7.825,384680.0
2017-08-04 14:30:00,8.27,8.29,8.18,8.22,293575.0,7.825,7.8439,7.7398,7.7777,293575.0
2017-08-04 15:00:00,8.22,8.22,8.19,8.22,139350.0,7.7777,7.7777,7.7493,7.7777,139350.0
2017-08-04 15:30:00,8.22,8.28,8.16,8.28,837520.0,7.7777,7.8344,7.7209,7.8344,837520.0
2017-08-07 09:30:00,8.28,8.34,8.27,8.28,84615.0,7.8344,7.8912,7.825,7.8344,84615.0
2017-08-07 10:00:00,8.28,8.31,8.26,8.29,74260.0,7.8344,7.8628,7.8155,7.8439,74260.0
2017-08-07 10:30:00,8.29,8.32,8.28,8.31,63345.0,7.8439,7.8723,7.8344,7.8628,63345.0
2017-08-07 11:00:00,8.31,8.35,8.3,8.34,95300.0,7.8628,7.9007,7.8533,7.8912,95300.0
2017-08-07 11:30:00,8.34,8.39,8.33,8.38,122740.0,7.8912,7.9385,7.8817,7.929,122740.0
2017-08-07 12:00:00,8.39,8.44,8.38,8.43,80095.0,7.9385,7.9858,7.929,7.9764,80095.0
2017-08-07 12:30:00,8.42,8.47,8.42,8.47,107945.0,7.9669,8.0142,7.9669,8.0142,107945.0
2017-08-07 13:00:00,8.46,8.5,8.46,8.49,80045.0,8.0047,8.0426,8.0047,8.0331,80045.0
2017-08-07 13:30:00,8.49,8.51,8.47,8.51,103635.0,8.0331,8.052,8.0142,8.052,103635.0
2017-08-07 14:00:00,8.52,8.52,8.5,8.51,92790.0,8.0615,8.0615,8.0426,8.052,92790.0
2017-08-07 14:30:00,8.52,8.52,8.48,8.51,145700.0,8.0615,8.0615,8.0237,8.052,145700.0
2017-08-07 15:00:00,8.52,8.55,8.5,8.54,182700.0,8.0615,8.0899,8.0426,8.0804,182700.0
2017-08-07 15:30:00,8.55,8.55,8.45,8.45,451950.0,8.0899,8.0899,7.9953,7.9953,451950.0
2017-08-08 09:30:00,8.43,8.43,8.37,8.4,69960.0,7.9764,7.9764,7.9196,7.948,69960.0
2017-08-08 10:00:00,8.4,8.44,8.39,8.42,145995.0,7.948,7.9858,7.9385,7.9669,145995.0
2017-08-08 10:30:00,8.43,8.49,8.42,8.48,128630.0,7.9764,8.0331,7.9669,8.0237,128630.0
2017-08-08 11:00:00,8.49,8.57,8.48,8.57,84950.0,8.0331,8.1088,8.0237,8.1088,84950.0
2017-08-08 11:30:00,8.57,8.59,8.56,8.57,56880.0,8.1088,8.1277,8.0994,8.1088,56880.0
2017-08-08 12:00:00,8.57,8.6,8.57,8.58,52725.0,8.1088,8.1372,8.1088,8.1183,52725.0
2017-08-08 12:30:00,8.58,8.6,8.55,8.56,98405.0,8.1183,8.1372,8.0899,8.0994,98405.0
2017-08-08 13:00:00,8.56,8.58,8.55,8.56,62195.0,8.0994,8.1183,8.0899,8.0994,62195.0
2017-08-08 13:30:00,8.56,8.6,8.55,8.59,46510.0,8.0994,8.1372,8.0899,8.1277,46510.0
2017-08-08 14:00:00,8.59,8.62,8.58,8.62,46430.0,8.1277,8.1561,8.1183,8.1561,46430.0
2017-08-08 14:30:00,8.62,8.63,8.61,8.63,77790.0,8.1561,8.1656,8.1467,8.1656,77790.0
2017-08-08 15:00:00,8.63,8.64,8.55,8.56,174360.0,8.1656,8.1751,8.0899,8.0994,174360.0
2017-08-08 15:30:00,8.56,8.59,8.54,8.59,297325.0,8.0994,8.1277,8.0804,8.1277,297325.0
2017-08-09 09:30:00,8.52,8.56,8.46,8.5,98805.0,8.0615,8.0994,8.0047,8.0426,98805.0
2017-08-09 10:00:00,8.5,8.53,8.47,8.51,46500.0,8.0426,8.071,8.0142,8.052,46500.0
2017-08-09 10:30:00,8.51,8.53,8.49,8.5,45565.0,8.052,8.071,8.0331,8.0426,45565.0
2017-08-09 11:00:00,8.51,8.53,8.5,8.51,102225.0,8.052,8.071,8.0426,8.052,102225.0
2017-08-09 11:30:00,8.52,8.53,8.5,8.51,47920.0,8.0615,8.071,8.0426,8.052,47920.0
2017-08-09 12:00:00,8.52,8.52,8.5,8.52,25125.0,8.0615,8.0615,8.0426,8.0615,25125.0
2017-08-09 12:30:00,8.52,8.52,8.46,8.46,50810.0,8.0615,8.0615,8.0047,8.0047,50810.0
2017-08-09 13:00:00,8.47,8.48,8.45,8.46,30950.0,8.0142,8.0237,7.9953,8.0047,30950.0
2017-08-09 13:30:00,8.47,8.47,8.44,8.45,55500.0,8.0142,8.0142,7.9858,7.9953,55500.0
2017-08-09 14:00:00,8.45,8.46,8.41,8.42,52735.0,7.9953,8.0047,7.9574,7.9669,52735.0
2017-08-09 14:30:00,8.42,8.43,8.38,8.39,119425.0,7.9669,7.9764,7.929,7.9385,119425.0
2017-08-09 15:00:00,8.39,8.39,8.35,8.35,142020.0,7.9385,7.9385,7.9007,7.9007,142020.0
2017-08-09 15:30:00,8.35,8.41,8.35,8.41,317390.0,7.9007,7.9574,7.9007,7.9574,317390.0
2017-08-10 09:30:00,8.34,8.38,8.34,8.37,70840.0,7.8912,7.929,7.8912,7.9196,70840.0
2017-08-10 10:00:00,8.36,8.36,8.31,8.31,70435.0,7.9101,7.9101,7.8628,7.8628,70435.0
2017-08-10 10:30:00,8.32,8.33,8.3,8.3,25080.0,7.8723,7.8817,7.8533,7.8533,25080.0
2017-08-10 11:00:00,8.31,8.32,8.28,8.28,60680.0,7.8628,7.8723,7.8344,7.8344,60680.0
2017-08-10 11:30:00,8.29,8.32,8.28,8.31,56630.0,7.8439,7.8723,7.8344,7.8628,56630.0
2017-08-10 12:00:00,8.31,8.32,8.27,8.27,93575.0,7.8628,7.8723,7.825,7.825,93575.0
2017-08-10 12:30:00,8.27,8.28,8.23,8.23,104830.0,7.825,7.8344,7.7871,7.7871,104830.0
2017-08-10 13:00:00,8.24,8.28,8.23,8.26,68815.0,7.7966,7.8344,7.7871,7.8155,68815.0
2017-08-10 13:30:00,8.27,8.27,8.23,8.26,492625.0,7.825,7.825,7.7871,7.8155,492625.0
2017-08-10 14:00:00,8.25,8.27,8.23,8.25,76670.0,7.806,7.825,7.7871,7.806,76670.0
2017-08-10 14:30:00,8.25,8.25,8.23,8.24,96865.0,7.806,7.806,7.7871,7.7966,96865.0
2017-08-10 15:00:00,8.23,8.24,8.18,8.19,151165.0,7.7871,7.7966,7.7398,7.7493,151165.0
2017-08-10 15:30:00,8.19,8.19,8.14,8.16,367420.0,7.7493,7.7493,7.702,7.7209,367420.0
2017-08-11 09:30:00,8.18,8.31,8.17,8.29,90045.0,7.7398,7.8628,7.7303,7.8439,90045.0
2017-08-11 10:00:00,8.28,8.33,8.28,8.3,92090.0,7.8344,7.8817,7.8344,7.8533,92090.0
2017-08-11 10:30:00,8.31,8.35,8.31,8.34,84380.0,7.8628,7.9007,7.8628,7.8912,84380.0
2017-08-11 11:00:00,8.34,8.36,8.33,8.36,90475.0,7.8912,7.9101,7.8817,7.9101,90475.0
2017-08-11 11:30:00,8.35,8.38,8.35,8.35,77875.0,7.9007,7.929,7.9007,7.9007,77875.0
2017-08-11 12:00:00,8.34,8.37,8.34,8.37,83175.0,7.8912,7.9196,7.8912,7.9196,83175.0
2017-08-11 12:30:00,8.37,8.38,8.36,8.37,127460.0,7.9196,7.929,7.9101,7.9196,127460.0
2017-08-11 13:00:00,8.37,8.39,8.36,8.38,57860.0,7.9196,7.9385,7.9101,7.929,57860.0
2017-08-11 13:30:00,8.38,8.39,8.37,8.38,54250.0,7.929,7.9385,7.9196,7.929,54250.0
2017-08-11 14:00:00,8.38,8.39,8.35,8.37,57225.0,7.929,7.9385,7.9007,7.9196,57225.0
2017-08-11 14:30:00,8.37,8.38,8.34,8.37,136190.0,7.9196,7.929,7.8912,7.9196,136190.0
2017-08-11 15:00:00,8.37,8.38,8.35,8.37,106225.0,7.9196,7.929,7.9007,7.9196,106225.0
2017-08-11 15:30:00,8.37,8.41,8.36,8.37,301255.0,7.9196,7.9574,7.9101,7.9196,301255.0
2017-08-14 09:30:00,8.49,8.55,8.46,8.52,194510.0,8.0331,8.0899,8.0047,8.0615,194510.0
2017-08-14 10:00:00,8.52,8.53,8.46,8.47,66000.0,8.0615,8.071,8.0047,8.0142,66000.0
2017-08-14 10:30:00,8.47,8.48,8.45,8.47,39960.0,8.0142,8.0237,7.9953,8.0142,39960.0
2017-08-14 11:00:00,8.46,8.48,8.45,8.46,33440.0,8.0047,8.0237,7.9953,8.0047,33440.0
2017-08-14 11:30:00,8.47,8.47,8.43,8.44,44430.0,8.0142,8.0142,7.9764,7.9858,44430.0
2017-08-14 12:00:00,8.43,8.45,8.4,8.41,75145.0,7.9764,7.9953,7.948,7.9574,75145.0
2017-08-14 12:30:00,8.39,8.42,8.38,8.38,47860.0,7.9385,7.9669,7.929,7.929,47860.0
2017-08-14 13:00:00,8.39,8.4,8.38,8.39,36885.0,7.9385,7.948,7.929,7.9385,36885.0
2017-08-14 13:30:00,8.39,8.42,8.39,8.39,69500.0,7.9385,7.9669,7.9385,7.9385,69500.0
2017-08-14 14:00:00,8.4,8.4,8.38,8.38,36715.0,7.948,7.948,7.929,7.929,36715.0
2017-08-14 14:30:00,8.38,8.39,8.35,8.36,49000.0,7.929,7.9385,7.9007,7.9101,49000.0
2017-08-14 15:00:00,8.36,8.38,8.36,8.38,53100.0,7.9101,7.929,7.9101,7.929,53100.0
2017-08-14 15:30:00,8.38,8.38,8.34,8.35,144120.0,7.929,7.929,7.8912,7.9007,144120.0
2017-08-15 09:30:00,8.33,8.46,8.33,8.39,158675.0,7.9008,8.0241,7.9008,7.9577,158675.0
2017-08-15 10:00:00,8.39,8.39,8.31,8.31,35170.0,7.9577,7.9577,7.8818,7.8818,35170.0
2017-08-15 10:30:00,8.31,8.31,8.28,8.29,34415.0,7.8818,7.8818,7.8534,7.8629,34415.0
2017-08-15 11:00:00,8.3,8.31,8.25,8.28,63740.0,7.8724,7.8818,7.8249,7.8534,63740.0
2017-08-15 11:30:00,8.28,8.28,8.25,8.25,34585.0,7.8534,7.8534,7.8249,7.8249,34585.0
2017-08-15 12:00:00,8.25,8.28,8.25,8.27,38940.0,7.8249,7.8534,7.8249,7.8439,38940.0
2017-08-15 12:30:00,8.27,8.28,8.26,8.28,16500.0,7.8439,7.8534,7.8344,7.8534,16500.0
2017-08-15 13:00:00,8.28,8.28,8.25,8.28,92070.0,7.8534,7.8534,7.8249,7.8534,92070.0
2017-08-15 13:30:00,8.28,8.31,8.27,8.3,53705.0,7.8534,7.8818,7.8439,7.8724,53705.0
2017-08-15 14:00:00,8.29,8.32,8.29,8.31,67255.0,7.8629,7.8913,7.8629,7.8818,67255.0
2017-08-15 14:30:00,8.31,8.32,8.28,8.28,43135.0,7.8818,7.8913,7.8534,7.8534,43135.0
2017-08-15 15:00:00,8.29,8.29,8.25,8.27,86010.0,7.8629,7.8629,7.8249,7.8439,86010.0
2017-08-15 15:30:00,8.26,8.28,8.25,8.27,453640.0,7.8344,7.8534,7.8249,7.8439,453640.0
2017-08-16 09:30:00,8.26,8.32,8.26,8.32,50260.0,7.8344,7.8913,7.8344,7.8913,50260.0
2017-08-16 10:00:00,8.32,8.33,8.31,8.31,31000.0,7.8913,7.9008,7.8818,7.8818,31000.0
2017-08-16 10:30:00,8.31,8.33,8.3,8.3,40075.0,7.8818,7.9008,7.8724,7.8724,40075.0
2017-08-16 11:00:00,8.3,8.3,8.25,8.27,111215.0,7.8724,7.8724,7.8249,7.8439,111215.0
2017-08-16 11:30:00,8.26,8.31,8.26,8.29,28530.0,7.8344,7.8818,7.8344,7.8629,28530.0
2017-08-16 12:00:00,8.3,8.31,8.28,8.29,30000.0,7.8724,7.8818,7.8534,7.8629,30000.0
2017-08-16 12:30:00,8.28,8.29,8.26,8.29,59790.0,7.8534,7.8629,7.8344,7.8629,59790.0
2017-08-16 13:00:00,8.28,8.29,8.23,8.25,34525.0,7.8534,7.8629,7.806,7.8249,34525.0
2017-08-16 13:30:00,8.24,8.25,8.23,8.25,30230.0,7.8155,7.8249,7.806,7.8249,30230.0
2017-08-16 14:00:00,8.25,8.25,8.21,8.22,40530.0,7.8249,7.8249,7.787,7.7965,40530.0
2017-08-16 14:30:00,8.21,8.23,8.2,8.21,31525.0,7.787,7.806,7.7775,7.787,31525.0
2017-08-16 15:00:00,8.21,8.22,8.19,8.19,41670.0,7.787,7.7965,7.768,7.768,41670.0
2017-08-16 15:30:00,8.2,8.2,8.19,8.2,159355.0,7.7775,7.7775,7.768,7.7775,159355.0
2017-08-17 09:30:00,8.17,8.27,8.17,8.24,633870.0,7.7491,7.8439,7.7491,7.8155,633870.0
2017-08-17 10:00:00,8.24,8.25,8.12,8.15,53200.0,7.8155,7.8249,7.7016,7.7301,53200.0
2017-08-17 10:30:00,8.17,8.2,8.16,8.2,24500.0,7.7491,7.7775,7.7396,7.7775,24500.0
2017-08-17 11:00:00,8.2,8.21,8.18,8.19,60060.0,7.7775,7.787,7.7585,7.768,60060.0
2017-08-17 11:30:00,8.2,8.22,8.18,8.21,50000.0,7.7775,7.7965,7.7585,7.787,50000.0
2017-08-17 12:00:00,8.21,8.21,8.17,8.18,152575.0,7.787,7.787,7.7491,7.7585,152575.0
2017-08-17 12:30:00,8.17,8.18,8.13,8.14,57825.0,7.7491,7.7585,7.7111,7.7206,57825.0
2017-08-17 13:00:00,8.15,8.16,8.13,8.13,59185.0,7.7301,7.7396,7.7111,7.7111,59185.0
2017-08-17 13:30:00,8.13,8.16,8.12,8.13,41165.0,7.7111,7.7396,7.7016,7.7111,41165.0
2017-08-17 14:00:00,8.14,8.14,8.1,8.12,45440.0,7.7206,7.7206,7.6827,7.7016,45440.0
2017-08-17 14:30:00,8.13,8.14,8.11,8.13,35590.0,7.7111,7.7206,7.6922,7.7111,35590.0
2017-08-17 15:00:00,8.13,8.13,8.1,8.11,168435.0,7.7111,7.7111,7.6827,7.6922,168435.0
2017-08-17 15:30:00,8.11,8.12,8.04,8.04,295090.0,7.6922,7.7016,7.6258,7.6258,295090.0
2017-08-18 09:30:00,7.99,8.06,7.99,8.05,203515.0,7.5783,7.6447,7.5783,7.6352,203515.0
2017-08-18 10:00:00,8.06,8.08,8.02,8.04,70535.0,7.6447,7.6637,7.6068,7.6258,70535.0
2017-08-18 10:30:00,8.04,8.05,8.02,8.03,30300.0,7.6258,7.6352,7.6068,7.6163,30300.0
2017-08-18 11:00:00,8.03,8.07,8.02,8.07,86185.0,7.6163,7.6542,7.6068,7.6542,86185.0
2017-08-18 11:30:00,8.07,8.11,8.06,8.1,57630.0,7.6542,7.6922,7.6447,7.6827,57630.0
2017-08-18 12:00:00,8.09,8.15,8.09,8.15,277635.0,7.6732,7.7301,7.6732,7.7301,277635.0
2017-08-18 12:30:00,8.14,8.16,8.12,8.14,49080.0,7.7206,7.7396,7.7016,7.7206,49080.0
2017-08-18 13:00:00,8.12,8.12,8.09,8.1,33300.0,7.7016,7.7016,7.6732,7.6827,33300.0
2017-08-18 13:30:00,8.11,8.12,8.09,8.11,39280.0,7.6922,7.7016,7.6732,7.6922,39280.0
2017-08-18 14:00:00,8.12,8.13,8.11,8.13,22305.0,7.7016,7.7111,7.6922,7.7111,22305.0
2017-08-18 14:30:00,8.13,8.13,8.1,8.1,27545.0,7.7111,7.7111,7.6827,7.6827,27545.0
2017-08-18 15:00:00,8.1,8.12,8.09,8.11,67295.0,7.6827,7.7016,7.6732,7.6922,67295.0
2017-08-18 15:30:00,8.11,8.11,8.07,8.09,183150.0,7.6922,7.6922,7.6542,7.6732,183150.0
2017-08-21 09:30:00,8.09,8.09,8.06,8.07,55320.0,7.6732,7.6732,7.6447,7.6542,55320.0
2017-08-21 10:00:00,8.07,8.1,8.06,8.1,81500.0,7.6542,7.6827,7.6447,7.6827,81500.0
2017-08-21 10:30:00,8.11,8.17,8.11,8.16,40580.0,7.6922,7.7491,7.6922,7.7396,40580.0
2017-08-21 11:00:00,8.17,8.17,8.14,8.15,29945.0,7.7491,7.7491,7.7206,7.7301,29945.0
2017-08-21 11:30:00,8.14,8.15,8.12,8.12,111510.0,7.7206,7.7301,7.7016,7.7016,111510.0
2017-08-21 12:00:00,8.13,8.13,8.1,8.12,31770.0,7.7111,7.7111,7.6827,7.7016,31770.0
2017-08-21 12:30:00,8.12,8.13,8.11,8.12,9755.0,7.7016,7.7111,7.6922,7.7016,9755.0
2017-08-21 13:00:00,8.13,8.13,8.12,8.13,10290.0,7.7111,7.7111,7.7016,7.7111,10290.0
2017-08-21 13:30:00,8.12,8.12,8.09,8.09,29640.0,7.7016,7.7016,7.6732,7.6732,29640.0
2017-08-21 14:00:00,8.1,8.11,8.07,8.1,98295.0,7.6827,7.6922,7.6542,7.6827,98295.0
2017-08-21 14:30:00,8.1,8.11,8.09,8.09,55200.0,7.6827,7.6922,7.6732,7.6732,55200.0
2017-08-21 15:00:00,8.1,8.1,8.07,8.09,53175.0,7.6827,7.6827,7.6542,7.6732,53175.0
2017-08-21 15:30:00,8.08,8.1,8.08,8.09,144755.0,7.6637,7.6827,7.6637,7.6732,144755.0
2017-08-22 09:30:00,8.1,8.15,8.09,8.11,62365.0,7.6827,7.7301,7.6732,7.6922,62365.0
2017-08-22 10:00:00,8.11,8.14,8.11,8.12,16150.0,7.6922,7.7206,7.6922,7.7016,16150.0
2017-08-22 10:30:00,8.13,8.13,8.11,8.11,35200.0,7.7111,7.7111,7.6922,7.6922,35200.0
2017-08-22 11:00:00,8.12,8.12,8.07,8.09,77630.0,7.7016,7.7016,7.6542,7.6732,77630.0
2017-08-22 11:30:00,8.08,8.1,8.07,8.09,146400.0,7.6637,7.6827,7.6542,7.6732,146400.0
2017-08-22 12:00:00,8.09,8.1,8.08,8.09,32000.0,7.6732,7.6827,7.6637,7.6732,32000.0
2017-08-22 12:30:00,8.09,8.12,8.09,8.12,46260.0,7.6732,7.7016,7.6732,7.7016,46260.0
2017-08-22 13:00:00,8.12,8.14,8.11,8.12,55585.0,7.7016,7.7206,7.6922,7.7016,55585.0
2017-08-22 13:30:00,8.12,8.15,8.12,8.14,30735.0,7.7016,7.7301,7.7016,7.7206,30735.0
2017-08-22 14:00:00,8.15,8.17,8.14,8.17,40665.0,7.7301,7.7491,7.7206,7.7491,40665.0
2017-08-22 14:30:00,8.17,8.17,8.16,8.16,23900.0,7.7491,7.7491,7.7396,7.7396,23900.0
2017-08-22 15:00:00,8.17,8.17,8.15,8.15,60220.0,7.7491,7.7491,7.7301,7.7301,60220.0
2017-08-22 15:30:00,8.15,8.18,8.14,8.16,230065.0,7.7301,7.7585,7.7206,7.7396,230065.0
2017-08-23 09:30:00,8.13,8.18,8.09,8.18,63215.0,7.7111,7.7585,7.6732,7.7585,63215.0
2017-08-23 10:00:00,8.17,8.18,8.12,8.14,68415.0,7.7491,7.7585,7.7016,7.7206,68415.0
2017-08-23 10:30:00,8.14,8.15,8.13,8.15,58605.0,7.7206,7.7301,7.7111,7.7301,58605.0
2017-08-23 11:00:00,8.15,8.16,8.11,8.13,100600.0,7.7301,7.7396,7.6922,7.7111,100600.0
2017-08-23 11:30:00,8.12,8.13,8.1,8.11,60025.0,7.7016,7.7111,7.6827,7.6922,60025.0
2017-08-23 12:00:00,8.12,8.12,8.1,8.1,30540.0,7.7016,7.7016,7.6827,7.6827,30540.0
2017-08-23 12:30:00,8.11,8.11,8.1,8.1,18000.0,7.6922,7.6922,7.6827,7.6827,18000.0
2017-08-23 13:00:00,8.1,8.11,8.08,8.08,47510.0,7.6827,7.6922,7.6637,7.6637,47510.0
2017-08-23 13:30:00,8.08,8.09,8.06,8.08,56750.0,7.6637,7.6732,7.6447,7.6637,56750.0
2017-08-23 14:00:00,8.07,8.09,8.06,8.06,36400.0,7.6542,7.6732,7.6447,7.6447,36400.0
2017-08-23 14:30:00,8.06,8.08,8.06,8.07,41250.0,7.6447,7.6637,7.6447,7.6542,41250.0
2017-08-23 15:00:00,8.08,8.08,8.06,8.07,72075.0,7.6637,7.6637,7.6447,7.6542,72075.0
2017-08-23 15:30:00,8.07,8.09,8.05,8.05,212400.0,7.6542,7.6732,7.6352,7.6352,212400.0
2017-08-24 09:30:00,8.08,8.11,8.05,8.07,141795.0,7.6637,7.6922,7.6352,7.6542,141795.0
2017-08-24 10:00:00,8.07,8.11,8.06,8.1,17445.0,7.6542,7.6922,7.6447,7.6827,17445.0
2017-08-24 10:30:00,8.11,8.13,8.1,8.11,55290.0,7.6922,7.7111,7.6827,7.6922,55290.0
2017-08-24 11:00:00,8.13,8.13,8.1,8.11,22130.0,7.7111,7.7111,7.6827,7.6922,22130.0
2017-08-24 11:30:00,8.12,8.14,8.1,8.13,24250.0,7.7016,7.7206,7.6827,7.7111,24250.0
2017-08-24 12:00:00,8.14,8.14,8.12,8.14,17390.0,7.7206,7.7206,7.7016,7.7206,17390.0
2017-08-24 12:30:00,8.14,8.15,8.12,8.13,24025.0,7.7206,7.7301,7.7016,7.7111,24025.0
2017-08-24 13:00:00,8.12,8.14,8.12,8.14,23500.0,7.7016,7.7206,7.7016,7.7206,23500.0
2017-08-24 13:30:00,8.14,8.14,8.1,8.1,48860.0,7.7206,7.7206,7.6827,7.6827,48860.0
2017-08-24 14:00:00,8.1,8.14,8.1,8.13,73865.0,7.6827,7.7206,7.6827,7.7111,73865.0
2017-08-24 14:30:00,8.14,8.15,8.13,8.15,29750.0,7.7206,7.7301,7.7111,7.7301,29750.0
2017-08-24 15:00:00,8.15,8.15,8.12,8.13,47330.0,7.7301,7.7301,7.7016,7.7111,47330.0
2017-08-24 15:30:00,8.14,8.14,8.09,8.09,154465.0,7.7206,7.7206,7.6732,7.6732,154465.0
2017-08-25 09:30:00,8.05,8.09,8.03,8.05,155800.0,7.6352,7.6732,7.6163,7.6352,155800.0
2017-08-25 10:00:00,8.05,8.1,8.02,8.1,321410.0,7.6352,7.6827,7.6068,7.6827,321410.0
2017-08-25 10:30:00,8.1,8.1,8.05,8.07,43760.0,7.6827,7.6827,7.6352,7.6542,43760.0
2017-08-25 11:00:00,8.07,8.07,8.05,8.07,50765.0,7.6542,7.6542,7.6352,7.6542,50765.0
2017-08-25 11:30:00,8.06,8.1,8.06,8.1,19625.0,7.6447,7.6827,7.6447,7.6827,19625.0
2017-08-25 12:00:00,8.1,8.11,8.09,8.11,23100.0,7.6827,7.6922,7.6732,7.6922,23100.0
2017-08-25 12:30:00,8.11,8.11,8.09,8.1,45965.0,7.6922,7.6922,7.6732,7.6827,45965.0
2017-08-25 13:00:00,8.11,8.12,8.1,8.11,17600.0,7.6922,7.7016,7.6827,7.6922,17600.0
2017-08-25 13:30:00,8.11,8.12,8.1,8.11,32750.0,7.6922,7.7016,7.6827,7.6922,32750.0
2017-08-25 14:00:00,8.11,8.13,8.11,8.12,51125.0,7.6922,7.7111,7.6922,7.7016,51125.0
2017-08-25 14:30:00,8.11,8.12,8.11,8.12,50000.0,7.6922,7.7016,7.6922,7.7016,50000.0
2017-08-25 15:00:00,8.12,8.16,8.12,8.16,86940.0,7.7016,7.7396,7.7016,7.7396,86940.0
2017-08-25 15:30:00,8.15,8.16,8.1,8.1,191125.0,7.7301,7.7396,7.6827,7.6827,191125.0
2017-08-28 09:30:00,8.15,8.19,8.14,8.16,55930.0,7.7301,7.768,7.7206,7.7396,55930.0
2017-08-28 10:00:00,8.15,8.16,8.13,8.13,36720.0,7.7301,7.7396,7.7111,7.7111,36720.0
2017-08-28 10:30:00,8.13,8.16,8.12,8.16,68455.0,7.7111,7.7396,7.7016,7.7396,68455.0
2017-08-28 11:00:00,8.16,8.2,8.14,8.2,128945.0,7.7396,7.7775,7.7206,7.7775,128945.0
2017-08-28 11:30:00,8.2,8.22,8.18,8.22,79890.0,7.7775,7.7965,7.7585,7.7965,79890.0
2017-08-28 12:00:00,8.22,8.24,8.2,8.2,45890.0,7.7965,7.8155,7.7775,7.7775,45890.0
2017-08-28 12:30:00,8.2,8.22,8.2,8.22,45590.0,7.7775,7.7965,7.7775,7.7965,45590.0
2017-08-28 13:00:00,8.22,8.23,8.2,8.2,27730.0,7.7965,7.806,7.7775,7.7775,27730.0
2017-08-28 13:30:00,8.2,8.23,8.2,8.22,50725.0,7.7775,7.806,7.7775,7.7965,50725.0
2017-08-28 14:00:00,8.22,8.23,8.21,8.21,32085.0,7.7965,7.806,7.787,7.787,32085.0
2017-08-28 14:30:00,8.22,8.23,8.21,8.23,37540.0,7.7965,7.806,7.787,7.806,37540.0
2017-08-28 15:00:00,8.23,8.24,8.21,8.24,111210.0,7.806,7.8155,7.787,7.8155,111210.0
2017-08-28 15:30:00,8.24,8.24,8.21,8.24,238740.0,7.8155,7.8155,7.787,7.8155,238740.0
2017-08-29 09:30:00,8.18,8.25,8.18,8.24,74180.0,7.7585,7.8249,7.7585,7.8155,74180.0
2017-08-29 10:00:00,8.25,8.25,8.18,8.19,122475.0,7.8249,7.8249,7.7585,7.768,122475.0
2017-08-29 10:30:00,8.18,8.24,8.18,8.22,107945.0,7.7585,7.8155,7.7585,7.7965,107945.0
2017-08-29 11:00:00,8.23,8.23,8.2,8.21,62285.0,7.806,7.806,7.7775,7.787,62285.0
2017-08-29 11:30:00,8.21,8.22,8.2,8.2,63250.0,7.787,7.7965,7.7775,7.7775,63250.0
2017-08-29 12:00:00,8.2,8.21,8.19,8.21,59025.0,7.7775,7.787,7.768,7.787,59025.0
2017-08-29 12:30:00,8.21,8.25,8.2,8.25,59015.0,7.787,7.8249,7.7775,7.8249,59015.0
2017-08-29 13:00:00,8.25,8.27,8.24,8.26,49655.0,7.8249,7.8439,7.8155,7.8344,49655.0
2017-08-29 13:30:00,8.25,8.26,8.24,8.25,40810.0,7.8249,7.8344,7.8155,7.8249,40810.0
2017-08-29 14:00:00,8.26,8.26,8.24,8.24,56625.0,7.8344,7.8344,7.8155,7.8155,56625.0
2017-08-29 14:30:00,8.25,8.25,8.24,8.25,82095.0,7.8249,7.8249,7.8155,7.8249,82095.0
2017-08-29 15:00:00,8.25,8.25,8.24,8.25,116325.0,7.8249,7.8249,7.8155,7.8249,116325.0
2017-08-29 15:30:00,8.24,8.28,8.22,8.23,418805.0,7.8155,7.8534,7.7965,7.806,418805.0
2017-08-30 09:30:00,8.24,8.24,8.2,8.24,67310.0,7.8155,7.8155,7.7775,7.8155,67310.0
2017-08-30 10:00:00,8.25,8.28,8.22,8.23,57255.0,7.8249,7.8534,7.7965,7.806,57255.0
2017-08-30 10:30:00,8.24,8.25,8.22,8.24,56890.0,7.8155,7.8249,7.7965,7.8155,56890.0
2017-08-30 11:00:00,8.23,8.23,8.17,8.18,69325.0,7.806,7.806,7.7491,7.7585,69325.0
2017-08-30 11:30:00,8.18,8.19,8.14,8.18,133975.0,7.7585,7.768,7.7206,7.7585,133975.0
2017-08-30 12:00:00,8.18,8.2,8.16,8.17,114495.0,7.7585,7.7775,7.7396,7.7491,114495.0
2017-08-30 12:30:00,8.17,8.18,8.17,8.18,25055.0,7.7491,7.7585,7.7491,7.7585,25055.0
2017-08-30 13:00:00,8.18,8.19,8.17,8.19,34680.0,7.7585,7.768,7.7491,7.768,34680.0
2017-08-30 13:30:00,8.18,8.19,8.17,8.18,43240.0,7.7585,7.768,7.7491,7.7585,43240.0
2017-08-30 14:00:00,8.19,8.19,8.18,8.18,16570.0,7.768,7.768,7.7585,7.7585,16570.0
2017-08-30 14:30:00,8.18,8.19,8.16,8.19,48040.0,7.7585,7.768,7.7396,7.768,48040.0
2017-08-30 15:00:00,8.19,8.19,8.16,8.17,69320.0,7.768,7.768,7.7396,7.7491,69320.0
2017-08-30 15:30:00,8.18,8.18,8.15,8.16,277450.0,7.7585,7.7585,7.7301,7.7396,277450.0
2017-08-31 09:30:00,8.18,8.24,8.16,8.24,78760.0,7.7585,7.8155,7.7396,7.8155,78760.0
2017-08-31 10:00:00,8.25,8.26,8.23,8.25,65225.0,7.8249,7.8344,7.806,7.8249,65225.0
2017-08-31 10:30:00,8.25,8.35,8.24,8.35,132035.0,7.8249,7.9198,7.8155,7.9198,132035.0
2017-08-31 11:00:00,8.35,8.43,8.32,8.41,306250.0,7.9198,7.9957,7.8913,7.9767,306250.0
2017-08-31 11:30:00,8.41,8.47,8.41,8.43,190610.0,7.9767,8.0336,7.9767,7.9957,190610.0
2017-08-31 12:00:00,8.43,8.47,8.43,8.46,75640.0,7.9957,8.0336,7.9957,8.0241,75640.0
2017-08-31 12:30:00,8.46,8.48,8.45,8.48,35350.0,8.0241,8.0431,8.0146,8.0431,35350.0
2017-08-31 13:00:00,8.48,8.5,8.47,8.48,75945.0,8.0431,8.0621,8.0336,8.0431,75945.0
2017-08-31 13:30:00,8.48,8.53,8.47,8.53,129555.0,8.0431,8.0905,8.0336,8.0905,129555.0
2017-08-31 14:00:00,8.53,8.57,8.53,8.56,202820.0,8.0905,8.1285,8.0905,8.119,202820.0
2017-08-31 14:30:00,8.56,8.6,8.53,8.53,156330.0,8.119,8.1569,8.0905,8.0905,156330.0
2017-08-31 15:00:00,8.54,8.56,8.53,8.56,143680.0,8.1,8.119,8.0905,8.119,143680.0
2017-08-31 15:30:00,8.56,8.59,8.51,8.53,488695.0,8.119,8.1474,8.0715,8.0905,488695.0
2017-09-01 09:30:00,8.52,8.6,8.42,8.57,281525.0,8.081,8.1569,7.9862,8.1285,281525.0
2017-09-01 10:00:00,8.58,8.71,8.58,8.7,241720.0,8.1379,8.2612,8.1379,8.2518,241720.0
2017-09-01 10:30:00,8.7,8.78,8.69,8.77,186575.0,8.2518,8.3276,8.2423,8.3181,186575.0
2017-09-01 11:00:00,8.78,8.81,8.74,8.77,359225.0,8.3276,8.3561,8.2897,8.3181,359225.0
2017-09-01 11:30:00,8.78,8.78,8.69,8.69,129260.0,8.3276,8.3276,8.2423,8.2423,129260.0
2017-09-01 12:00:00,8.69,8.69,8.65,8.67,88730.0,8.2423,8.2423,8.2043,8.2233,88730.0
2017-09-01 12:30:00,8.66,8.77,8.66,8.77,228665.0,8.2138,8.3181,8.2138,8.3181,228665.0
2017-09-01 13:00:00,8.77,8.79,8.72,8.72,133215.0,8.3181,8.3371,8.2707,8.2707,133215.0
2017-09-01 13:30:00,8.72,8.74,8.67,8.68,140060.0,8.2707,8.2897,8.2233,8.2328,140060.0
2017-09-01 14:00:00,8.67,8.68,8.65,8.66,40780.0,8.2233,8.2328,8.2043,8.2138,40780.0
2017-09-01 14:30:00,8.65,8.66,8.6,8.61,66085.0,8.2043,8.2138,8.1569,8.1664,66085.0
2017-09-01 15:00:00,8.6,8.66,8.6,8.64,62925.0,8.1569,8.2138,8.1569,8.1948,62925.0
2017-09-01 15:30:00,8.64,8.69,8.63,8.67,248325.0,8.1948,8.2423,8.1854,8.2233,248325.0
2017-09-05 09:30:00,8.64,8.74,8.63,8.73,85870.0,8.1948,8.2897,8.1854,8.2802,85870.0
2017-09-05 10:00:00,8.73,8.74,8.69,8.72,56675.0,8.2802,8.2897,8.2423,8.2707,56675.0
2017-09-05 10:30:00,8.72,8.74,8.71,8.72,58820.0,8.2707,8.2897,8.2612,8.2707,58820.0
2017-09-05 11:00:00,8.71,8.72,8.67,8.71,56920.0,8.2612,8.2707,8.2233,8.2612,56920.0
2017-09-05 11:30:00,8.7,8.71,8.69,8.7,36395.0,8.2518,8.2612,8.2423,8.2518,36395.0
2017-09-05 12:00:00,8.7,8.7,8.65,8.65,48105.0,8.2518,8.2518,8.2043,8.2043,48105.0
2017-09-05 12:30:00,8.65,8.65,8.64,8.65,34750.0,8.2043,8.2043,8.1948,8.2043,34750.0
2017-09-05 13:00:00,8.64,8.64,8.59,8.6,50135.0,8.1948,8.1948,8.1474,8.1569,50135.0
2017-09-05 13:30:00,8.59,8.6,8.57,8.59,40760.0,8.1474,8.1569,8.1285,8.1474,40760.0
2017-09-05 14:00:00,8.6,8.61,8.55,8.6,88330.0,8.1569,8.1664,8.1095,8.1569,88330.0
2017-09-05 14:30:00,8.6,8.6,8.55,8.55,58405.0,8.1569,8.1569,8.1095,8.1095,58405.0
2017-09-05 15:00:00,8.55,8.57,8.54,8.57,111615.0,8.1095,8.1285,8.1,8.1285,111615.0
2017-09-05 15:30:00,8.57,8.6,8.56,8.58,296540.0,8.1285,8.1569,8.119,8.1379,296540.0
2017-09-06 09:30:00,8.62,8.75,8.56,8.74,130990.0,8.1759,8.2992,8.119,8.2897,130990.0
2017-09-06 10:00:00,8.73,8.78,8.73,8.77,61660.0,8.2802,8.3276,8.2802,8.3181,61660.0
2017-09-06 10:30:00,8.77,8.78,8.73,8.74,53490.0,8.3181,8.3276,8.2802,8.2897,53490.0
2017-09-06 11:00:00,8.74,8.74,8.68,8.68,67295.0,8.2897,8.2897,8.2328,8.2328,67295.0
2017-09-06 11:30:00,8.69,8.72,8.69,8.7,44515.0,8.2423,8.2707,8.2423,8.2518,44515.0
2017-09-06 12:00:00,8.71,8.71,8.68,8.69,26000.0,8.2612,8.2612,8.2328,8.2423,26000.0
2017-09-06 12:30:00,8.68,8.69,8.66,8.69,58085.0,8.2328,8.2423,8.2138,8.2423,58085.0
2017-09-06 13:00:00,8.69,8.72,8.68,8.72,36700.0,8.2423,8.2707,8.2328,8.2707,36700.0
2017-09-06 13:30:00,8.72,8.73,8.71,8.73,43895.0,8.2707,8.2802,8.2612,8.2802,43895.0
2017-09-06 14:00:00,8.73,8.76,8.72,8.75,75200.0,8.2802,8.3087,8.2707,8.2992,75200.0
2017-09-06 14:30:00,8.76,8.76,8.73,8.75,58940.0,8.3087,8.3087,8.2802,8.2992,58940.0
2017-09-06 15:00:00,8.75,8.75,8.72,8.75,92460.0,8.2992,8.2992,8.2707,8.2992,92460.0
2017-09-06 15:30:00,8.75,8.75,8.71,8.72,259580.0,8.2992,8.2992,8.2612,8.2707,259580.0
2017-09-07 09:30:00,8.74,8.76,8.7,8.72,78045.0,8.2897,8.3087,8.2518,8.2707,78045.0
2017-09-07 10:00:00,8.72,8.72,8.66,8.67,43905.0,8.2707,8.2707,8.2138,8.2233,43905.0
2017-09-07 10:30:00,8.68,8.76,8.67,8.76,40645.0,8.2328,8.3087,8.2233,8.3087,40645.0
2017-09-07 11:00:00,8.74,8.75,8.72,8.73,48405.0,8.2897,8.2992,8.2707,8.2802,48405.0
2017-09-07 11:30:00,8.73,8.75,8.72,8.73,46000.0,8.2802,8.2992,8.2707,8.2802,46000.0
2017-09-07 12:00:00,8.73,8.75,8.72,8.73,49520.0,8.2802,8.2992,8.2707,8.2802,49520.0
2017-09-07 12:30:00,8.74,8.79,8.73,8.76,98860.0,8.2897,8.3371,8.2802,8.3087,98860.0
2017-09-07 13:00:00,8.76,8.77,8.7,8.72,86925.0,8.3087,8.3181,8.2518,8.2707,86925.0
2017-09-07 13:30:00,8.72,8.72,8.7,8.72,15250.0,8.2707,8.2707,8.2518,8.2707,15250.0
2017-09-07 14:00:00,8.72,8.73,8.68,8.7,111495.0,8.2707,8.2802,8.2328,8.2518,111495.0
2017-09-07 14:30:00,8.69,8.7,8.67,8.68,61055.0,8.2423,8.2518,8.2233,8.2328,61055.0
2017-09-07 15:00:00,8.69,8.7,8.66,8.67,49785.0,8.2423,8.2518,8.2138,8.2233,49785.0
2017-09-07 15:30:00,8.66,8.68,8.65,8.65,180855.0,8.2138,8.2328,8.2043,8.2043,180855.0
2017-09-08 09:30:00,8.65,8.65,8.62,8.62,42225.0,8.2043,8.2043,8.1759,8.1759,42225.0
2017-09-08 10:00:00,8.62,8.71,8.62,8.68,112425.0,8.1759,8.2612,8.1759,8.2328,112425.0
2017-09-08 10:30:00,8.68,8.73,8.67,8.72,90470.0,8.2328,8.2802,8.2233,8.2707,90470.0
2017-09-08 11:00:00,8.72,8.73,8.69,8.7,78125.0,8.2707,8.2802,8.2423,8.2518,78125.0
2017-09-08 11:30:00,8.7,8.71,8.69,8.69,36075.0,8.2518,8.2612,8.2423,8.2423,36075.0
2017-09-08 12:00:00,8.69,8.69,8.65,8.67,34005.0,8.2423,8.2423,8.2043,8.2233,34005.0
2017-09-08 12:30:00,8.67,8.69,8.67,8.69,25000.0,8.2233,8.2423,8.2233,8.2423,25000.0
2017-09-08 13:00:00,8.68,8.69,8.67,8.67,38000.0,8.2328,8.2423,8.2233,8.2233,38000.0
2017-09-08 13:30:00,8.68,8.7,8.66,8.7,58015.0,8.2328,8.2518,8.2138,8.2518,58015.0
2017-09-08 14:00:00,8.7,8.73,8.69,8.71,45080.0,8.2518,8.2802,8.2423,8.2612,45080.0
2017-09-08 14:30:00,8.71,8.75,8.7,8.71,208765.0,8.2612,8.2992,8.2518,8.2612,208765.0
2017-09-08 15:00:00,8.71,8.72,8.69,8.7,217455.0,8.2612,8.2707,8.2423,8.2518,217455.0
2017-09-08 15:30:00,8.69,8.72,8.67,8.7,248770.0,8.2423,8.2707,8.2233,8.2518,248770.0
2017-09-11 09:30:00,8.75,8.88,8.75,8.84,105530.0,8.2992,8.4225,8.2992,8.3845,105530.0
2017-09-11 10:00:00,8.84,8.86,8.81,8.84,60645.0,8.3845,8.4035,8.3561,8.3845,60645.0
2017-09-11 10:30:00,8.84,8.85,8.77,8.78,63015.0,8.3845,8.394,8.3181,8.3276,63015.0
2017-09-11 11:00:00,8.77,8.82,8.77,8.8,106565.0,8.3181,8.3656,8.3181,8.3466,106565.0
2017-09-11 11:30:00,8.8,8.85,8.8,8.83,55300.0,8.3466,8.394,8.3466,8.3751,55300.0
2017-09-11 12:00:00,8.82,8.84,8.82,8.84,26505.0,8.3656,8.3845,8.3656,8.3845,26505.0
2017-09-11 12:30:00,8.84,8.84,8.81,8.83,33915.0,8.3845,8.3845,8.3561,8.3751,33915.0
2017-09-11 13:00:00,8.83,8.83,8.81,8.83,36530.0,8.3751,8.3751,8.3561,8.3751,36530.0
2017-09-11 13:30:00,8.83,8.83,8.79,8.82,72330.0,8.3751,8.3751,8.3371,8.3656,72330.0
2017-09-11 14:00:00,8.82,8.82,8.79,8.81,45150.0,8.3656,8.3656,8.3371,8.3561,45150.0
2017-09-11 14:30:00,8.81,8.82,8.78,8.79,48250.0,8.3561,8.3656,8.3276,8.3371,48250.0
2017-09-11 15:00:00,8.79,8.8,8.78,8.79,60520.0,8.3371,8.3466,8.3276,8.3371,60520.0
2017-09-11 15:30:00,8.79,8.8,8.77,8.79,178090.0,8.3371,8.3466,8.3181,8.3371,178090.0
2017-09-12 09:30:00,8.78,8.78,8.7,8.75,101145.0,8.3276,8.3276,8.2518,8.2992,101145.0
2017-09-12 10:00:00,8.75,8.75,8.66,8.67,134915.0,8.2992,8.2992,8.2138,8.2233,134915.0
2017-09-12 10:30:00,8.68,8.68,8.64,8.64,56180.0,8.2328,8.2328,8.1948,8.1948,56180.0
2017-09-12 11:00:00,8.64,8.66,8.62,8.63,79125.0,8.1948,8.2138,8.1759,8.1854,79125.0
2017-09-12 11:30:00,8.63,8.68,8.63,8.67,83430.0,8.1854,8.2328,8.1854,8.2233,83430.0
2017-09-12 12:00:00,8.66,8.67,8.64,8.65,64895.0,8.2138,8.2233,8.1948,8.2043,64895.0
2017-09-12 12:30:00,8.65,8.65,8.61,8.64,99360.0,8.2043,8.2043,8.1664,8.1948,99360.0
2017-09-12 13:00:00,8.63,8.66,8.61,8.62,83745.0,8.1854,8.2138,8.1664,8.1759,83745.0
2017-09-12 13:30:00,8.62,8.63,8.58,8.58,77445.0,8.1759,8.1854,8.1379,8.1379,77445.0
2017-09-12 14:00:00,8.59,8.63,8.58,8.62,83570.0,8.1474,8.1854,8.1379,8.1759,83570.0
2017-09-12 14:30:00,8.62,8.64,8.62,8.63,73180.0,8.1759,8.1948,8.1759,8.1854,73180.0
2017-09-12 15:00:00,8.63,8.64,8.61,8.62,100790.0,8.1854,8.1948,8.1664,8.1759,100790.0
2017-09-12 15:30:00,8.63,8.64,8.57,8.6,432050.0,8.1854,8.1948,8.1285,8.1569,432050.0
2017-09-13 09:30:00,8.6,8.62,8.56,8.62,55270.0,8.1569,8.1759,8.119,8.1759,55270.0
2017-09-13 10:00:00,8.63,8.65,8.6,8.61,71220.0,8.1854,8.2043,8.1569,8.1664,71220.0
2017-09-13 10:30:00,8.61,8.62,8.6,8.62,28000.0,8.1664,8.1759,8.1569,8.1759,28000.0
2017-09-13 11:00:00,8.62,8.62,8.6,8.61,22000.0,8.1759,8.1759,8.1569,8.1664,22000.0
2017-09-13 11:30:00,8.62,8.62,8.58,8.6,34225.0,8.1759,8.1759,8.1379,8.1569,34225.0
2017-09-13 12:00:00,8.6,8.63,8.59,8.61,42150.0,8.1569,8.1854,8.1474,8.1664,42150.0
2017-09-13 12:30:00,8.62,8.62,8.6,8.62,25250.0,8.1759,8.1759,8.1569,8.1759,25250.0
2017-09-13 13:00:00,8.62,8.63,8.61,8.61,25485.0,8.1759,8.1854,8.1664,8.1664,25485.0
2017-09-13 13:30:00,8.62,8.62,8.61,8.62,20175.0,8.1759,8.1759,8.1664,8.1759,20175.0
2017-09-13 14:00:00,8.62,8.63,8.61,8.62,57000.0,8.1759,8.1854,8.1664,8.1759,57000.0
2017-09-13 14:30:00,8.62,8.67,8.61,8.67,42345.0,8.1759,8.2233,8.1664,8.2233,42345.0
2017-09-13 15:00:00,8.67,8.68,8.65,8.66,37485.0,8.2233,8.2328,8.2043,8.2138,37485.0
2017-09-13 15:30:00,8.66,8.69,8.65,8.69,204320.0,8.2138,8.2423,8.2043,8.2423,204320.0
2017-09-14 09:30:00,8.64,8.69,8.64,8.69,45375.0,8.1948,8.2423,8.1948,8.2423,45375.0
2017-09-14 10:00:00,8.7,8.72,8.68,8.72,26500.0,8.2518,8.2707,8.2328,8.2707,26500.0
2017-09-14 10:30:00,8.72,8.72,8.68,8.69,35290.0,8.2707,8.2707,8.2328,8.2423,35290.0
2017-09-14 11:00:00,8.68,8.7,8.64,8.64,121820.0,8.2328,8.2518,8.1948,8.1948,121820.0
2017-09-14 11:30:00,8.64,8.65,8.63,8.63,17960.0,8.1948,8.2043,8.1854,8.1854,17960.0
2017-09-14 12:00:00,8.63,8.63,8.6,8.6,31065.0,8.1854,8.1854,8.1569,8.1569,31065.0
2017-09-14 12:30:00,8.6,8.61,8.58,8.58,38290.0,8.1569,8.1664,8.1379,8.1379,38290.0
2017-09-14 13:00:00,8.58,8.58,8.54,8.56,89470.0,8.1379,8.1379,8.1,8.119,89470.0
2017-09-14 13:30:00,8.56,8.57,8.56,8.57,31520.0,8.119,8.1285,8.119,8.1285,31520.0
2017-09-14 14:00:00,8.57,8.58,8.56,8.57,63120.0,8.1285,8.1379,8.119,8.1285,63120.0
2017-09-14 14:30:00,8.58,8.58,8.57,8.58,15250.0,8.1379,8.1379,8.1285,8.1379,15250.0
2017-09-14 15:00:00,8.58,8.58,8.56,8.56,52870.0,8.1379,8.1379,8.119,8.119,52870.0
2017-09-14 15:30:00,8.56,8.59,8.56,8.58,165330.0,8.119,8.1474,8.119,8.1379,165330.0
2017-09-15 09:30:00,8.54,8.71,8.54,8.62,524475.0,8.1,8.2612,8.1,8.1759,524475.0
2017-09-15 10:00:00,8.61,8.64,8.56,8.56,220770.0,8.1664,8.1948,8.119,8.119,220770.0
2017-09-15 10:30:00,8.56,8.58,8.53,8.56,74325.0,8.119,8.1379,8.0905,8.119,74325.0
2017-09-15 11:00:00,8.56,8.59,8.55,8.57,36945.0,8.119,8.1474,8.1095,8.1285,36945.0
2017-09-15 11:30:00,8.58,8.58,8.56,8.57,35000.0,8.1379,8.1379,8.119,8.1285,35000.0
2017-09-15 12:00:00,8.57,8.57,8.56,8.56,20475.0,8.1285,8.1285,8.119,8.119,20475.0
2017-09-15 12:30:00,8.56,8.6,8.56,8.6,39670.0,8.119,8.1569,8.119,8.1569,39670.0
2017-09-15 13:00:00,8.59,8.6,8.58,8.58,32145.0,8.1474,8.1569,8.1379,8.1379,32145.0
2017-09-15 13:30:00,8.58,8.59,8.58,8.58,29505.0,8.1379,8.1474,8.1379,8.1379,29505.0
2017-09-15 14:00:00,8.58,8.59,8.57,8.58,70795.0,8.1379,8.1474,8.1285,8.1379,70795.0
2017-09-15 14:30:00,8.58,8.58,8.57,8.58,51225.0,8.1379,8.1379,8.1285,8.1379,51225.0
2017-09-15 15:00:00,8.57,8.58,8.56,8.56,99455.0,8.1285,8.1379,8.119,8.119,99455.0
2017-09-15 15:30:00,8.57,8.63,8.56,8.58,477700.0,8.1285,8.1854,8.119,8.1379,477700.0
2017-09-18 09:30:00,8.7,8.7,8.63,8.7,158285.0,8.2518,8.2518,8.1854,8.2518,158285.0
2017-09-18 10:00:00,8.69,8.71,8.69,8.7,72625.0,8.2423,8.2612,8.2423,8.2518,72625.0
2017-09-18 10:30:00,8.7,8.7,8.66,8.66,41340.0,8.2518,8.2518,8.2138,8.2138,41340.0
2017-09-18 11:00:00,8.67,8.68,8.64,8.67,49050.0,8.2233,8.2328,8.1948,8.2233,49050.0
2017-09-18 11:30:00,8.67,8.67,8.64,8.64,58390.0,8.2233,8.2233,8.1948,8.1948,58390.0
2017-09-18 12:00:00,8.65,8.67,8.64,8.65,73560.0,8.2043,8.2233,8.1948,8.2043,73560.0
2017-09-18 12:30:00,8.65,8.66,8.63,8.65,29200.0,8.2043,8.2138,8.1854,8.2043,29200.0
2017-09-18 13:00:00,8.65,8.67,8.64,8.65,31660.0,8.2043,8.2233,8.1948,8.2043,31660.0
2017-09-18 13:30:00,8.66,8.69,8.65,8.68,37500.0,8.2138,8.2423,8.2043,8.2328,37500.0
2017-09-18 14:00:00,8.69,8.7,8.67,8.68,104180.0,8.2423,8.2518,8.2233,8.2328,104180.0
2017-09-18 14:30:00,8.69,8.69,8.66,8.67,35160.0,8.2423,8.2423,8.2138,8.2233,35160.0
2017-09-18 15:00:00,8.67,8.67,8.64,8.64,51095.0,8.2233,8.2233,8.1948,8.1948,51095.0
2017-09-18 15:30:00,8.65,8.66,8.6,8.64,451020.0,8.2043,8.2138,8.1569,8.1948,451020.0
2017-09-19 09:30:00,8.67,8.67,8.62,8.63,50675.0,8.2233,8.2233,8.1759,8.1854,50675.0
2017-09-19 10:00:00,8.63,8.65,8.57,8.59,53295.0,8.1854,8.2043,8.1285,8.1474,53295.0
2017-09-19 10:30:00,8.59,8.62,8.58,8.6,22340.0,8.1474,8.1759,8.1379,8.1569,22340.0
2017-09-19 11:00:00,8.6,8.61,8.59,8.6,16330.0,8.1569,8.1664,8.1474,8.1569,16330.0
2017-09-19 11:30:00,8.6,8.61,8.58,8.59,11145.0,8.1569,8.1664,8.1379,8.1474,11145.0
2017-09-19 12:00:00,8.6,8.62,8.6,8.6,63490.0,8.1569,8.1759,8.1569,8.1569,63490.0
2017-09-19 12:30:00,8.61,8.62,8.6,8.62,10350.0,8.1664,8.1759,8.1569,8.1759,10350.0
2017-09-19 13:00:00,8.62,8.62,8.6,8.6,16000.0,8.1759,8.1759,8.1569,8.1569,16000.0
2017-09-19 13:30:00,8.61,8.63,8.61,8.63,24595.0,8.1664,8.1854,8.1664,8.1854,24595.0
2017-09-19 14:00:00,8.62,8.63,8.61,8.62,22375.0,8.1759,8.1854,8.1664,8.1759,22375.0
2017-09-19 14:30:00,8.62,8.63,8.62,8.63,19355.0,8.1759,8.1854,8.1759,8.1854,19355.0
2017-09-19 15:00:00,8.63,8.63,8.59,8.6,79815.0,8.1854,8.1854,8.1474,8.1569,79815.0
2017-09-19 15:30:00,8.6,8.61,8.58,8.61,139310.0,8.1569,8.1664,8.1379,8.1664,139310.0
2017-09-20 09:30:00,8.63,8.69,8.62,8.69,63515.0,8.1854,8.2423,8.1759,8.2423,63515.0
2017-09-20 10:00:00,8.69,8.69,8.67,8.68,39695.0,8.2423,8.2423,8.2233,8.2328,39695.0
2017-09-20 10:30:00,8.67,8.74,8.67,8.72,48850.0,8.2233,8.2897,8.2233,8.2707,48850.0
2017-09-20 11:00:00,8.73,8.77,8.73,8.73,92865.0,8.2802,8.3181,8.2802,8.2802,92865.0
2017-09-20 11:30:00,8.73,8.76,8.7,8.73,150235.0,8.2802,8.3087,8.2518,8.2802,150235.0
2017-09-20 12:00:00,8.73,8.77,8.73,8.77,41035.0,8.2802,8.3181,8.2802,8.3181,41035.0
2017-09-20 12:30:00,8.77,8.78,8.77,8.77,12500.0,8.3181,8.3276,8.3181,8.3181,12500.0
2017-09-20 13:00:00,8.78,8.79,8.76,8.78,83000.0,8.3276,8.3371,8.3087,8.3276,83000.0
2017-09-20 13:30:00,8.79,8.79,8.76,8.77,85540.0,8.3371,8.3371,8.3087,8.3181,85540.0
2017-09-20 14:00:00,8.77,8.81,8.75,8.76,193345.0,8.3181,8.3561,8.2992,8.3087,193345.0
2017-09-20 14:30:00,8.75,8.78,8.73,8.78,95365.0,8.2992,8.3276,8.2802,8.3276,95365.0
2017-09-20 15:00:00,8.78,8.78,8.74,8.75,166750.0,8.3276,8.3276,8.2897,8.2992,166750.0
2017-09-20 15:30:00,8.75,8.78,8.74,8.75,472785.0,8.2992,8.3276,8.2897,8.2992,472785.0
2017-09-21 09:30:00,8.77,8.78,8.71,8.73,35150.0,8.3181,8.3276,8.2612,8.2802,35150.0
2017-09-21 10:00:00,8.73,8.77,8.73,8.77,35320.0,8.2802,8.3181,8.2802,8.3181,35320.0
2017-09-21 10:30:00,8.77,8.79,8.77,8.77,23570.0,8.3181,8.3371,8.3181,8.3181,23570.0
2017-09-21 11:00:00,8.78,8.78,8.73,8.76,139405.0,8.3276,8.3276,8.2802,8.3087,139405.0
2017-09-21 11:30:00,8.76,8.77,8.74,8.74,30435.0,8.3087,8.3181,8.2897,8.2897,30435.0
2017-09-21 12:00:00,8.74,8.75,8.74,8.74,25805.0,8.2897,8.2992,8.2897,8.2897,25805.0
2017-09-21 12:30:00,8.74,8.76,8.74,8.76,62785.0,8.2897,8.3087,8.2897,8.3087,62785.0
2017-09-21 13:00:00,8.76,8.76,8.74,8.74,30760.0,8.3087,8.3087,8.2897,8.2897,30760.0
2017-09-21 13:30:00,8.74,8.75,8.74,8.74,28000.0,8.2897,8.2992,8.2897,8.2897,28000.0
2017-09-21 14:00:00,8.74,8.75,8.73,8.73,39500.0,8.2897,8.2992,8.2802,8.2802,39500.0
2017-09-21 14:30:00,8.73,8.74,8.71,8.74,66545.0,8.2802,8.2897,8.2612,8.2897,66545.0
2017-09-21 15:00:00,8.73,8.75,8.71,8.72,75730.0,8.2802,8.2992,8.2612,8.2707,75730.0
2017-09-21 15:30:00,8.71,8.71,8.67,8.68,302260.0,8.2612,8.2612,8.2233,8.2328,302260.0
2017-09-22 09:30:00,8.7,8.77,8.7,8.76,39460.0,8.2518,8.3181,8.2518,8.3087,39460.0
2017-09-22 10:00:00,8.77,8.79,8.77,8.77,35295.0,8.3181,8.3371,8.3181,8.3181,35295.0
2017-09-22 10:30:00,8.77,8.81,8.77,8.78,61625.0,8.3181,8.3561,8.3181,8.3276,61625.0
2017-09-22 11:00:00,8.78,8.8,8.75,8.75,53245.0,8.3276,8.3466,8.2992,8.2992,53245.0
2017-09-22 11:30:00,8.75,8.76,8.74,8.75,28015.0,8.2992,8.3087,8.2897,8.2992,28015.0
2017-09-22 12:00:00,8.74,8.77,8.74,8.75,138490.0,8.2897,8.3181,8.2897,8.2992,138490.0
2017-09-22 12:30:00,8.75,8.76,8.75,8.76,40255.0,8.2992,8.3087,8.2992,8.3087,40255.0
2017-09-22 13:00:00,8.76,8.78,8.75,8.78,74895.0,8.3087,8.3276,8.2992,8.3276,74895.0
2017-09-22 13:30:00,8.79,8.83,8.78,8.83,43665.0,8.3371,8.3751,8.3276,8.3751,43665.0
2017-09-22 14:00:00,8.83,8.85,8.8,8.83,134170.0,8.3751,8.394,8.3466,8.3751,134170.0
2017-09-22 14:30:00,8.83,8.85,8.81,8.82,40195.0,8.3751,8.394,8.3561,8.3656,40195.0
2017-09-22 15:00:00,8.82,8.85,8.81,8.83,67025.0,8.3656,8.394,8.3561,8.3751,67025.0
2017-09-22 15:30:00,8.84,8.84,8.8,8.83,252870.0,8.3845,8.3845,8.3466,8.3751,252870.0
2017-09-25 09:30:00,8.83,8.89,8.83,8.89,45090.0,8.3751,8.432,8.3751,8.432,45090.0
2017-09-25 10:00:00,8.88,8.89,8.86,8.89,36615.0,8.4225,8.432,8.4035,8.432,36615.0
2017-09-25 10:30:00,8.89,8.89,8.86,8.87,35500.0,8.432,8.432,8.4035,8.413,35500.0
2017-09-25 11:00:00,8.87,8.89,8.86,8.89,62375.0,8.413,8.432,8.4035,8.432,62375.0
2017-09-25 11:30:00,8.89,8.89,8.85,8.88,42000.0,8.432,8.432,8.394,8.4225,42000.0
2017-09-25 12:00:00,8.87,8.88,8.85,8.87,52995.0,8.413,8.4225,8.394,8.413,52995.0
2017-09-25 12:30:00,8.87,8.91,8.85,8.9,160770.0,8.413,8.4509,8.394,8.4414,160770.0
2017-09-25 13:00:00,8.91,8.93,8.9,8.92,31750.0,8.4509,8.4699,8.4414,8.4604,31750.0
2017-09-25 13:30:00,8.92,8.92,8.85,8.86,64000.0,8.4604,8.4604,8.394,8.4035,64000.0
2017-09-25 14:00:00,8.86,8.89,8.86,8.88,117570.0,8.4035,8.432,8.4035,8.4225,117570.0
2017-09-25 14:30:00,8.88,8.92,8.87,8.92,107500.0,8.4225,8.4604,8.413,8.4604,107500.0
2017-09-25 15:00:00,8.91,8.93,8.91,8.92,114695.0,8.4509,8.4699,8.4509,8.4604,114695.0
2017-09-25 15:30:00,8.92,8.93,8.9,8.9,208230.0,8.4604,8.4699,8.4414,8.4414,208230.0
2017-09-26 09:30:00,8.92,8.94,8.91,8.92,26850.0,8.4604,8.4794,8.4509,8.4604,26850.0
2017-09-26 10:00:00,8.93,8.97,8.92,8.97,110800.0,8.4699,8.5078,8.4604,8.5078,110800.0
2017-09-26 10:30:00,8.97,9.0,8.96,9.0,57320.0,8.5078,8.5363,8.4984,8.5363,57320.0
2017-09-26 11:00:00,9.0,9.03,9.0,9.03,43080.0,8.5363,8.5648,8.5363,8.5648,43080.0
2017-09-26 11:30:00,9.03,9.03,9.0,9.0,25660.0,8.5648,8.5648,8.5363,8.5363,25660.0
2017-09-26 12:00:00,9.01,9.03,9.01,9.03,12000.0,8.5458,8.5648,8.5458,8.5648,12000.0
2017-09-26 12:30:00,9.03,9.06,9.03,9.03,43510.0,8.5648,8.5932,8.5648,8.5648,43510.0
2017-09-26 13:00:00,9.04,9.04,9.01,9.02,31165.0,8.5742,8.5742,8.5458,8.5553,31165.0
2017-09-26 13:30:00,9.02,9.07,9.01,9.07,56045.0,8.5553,8.6027,8.5458,8.6027,56045.0
2017-09-26 14:00:00,9.07,9.07,9.05,9.06,31015.0,8.6027,8.6027,8.5837,8.5932,31015.0
2017-09-26 14:30:00,9.06,9.07,9.05,9.07,52735.0,8.5932,8.6027,8.5837,8.6027,52735.0
2017-09-26 15:00:00,9.08,9.08,9.05,9.05,68005.0,8.6122,8.6122,8.5837,8.5837,68005.0
2017-09-26 15:30:00,9.05,9.08,9.04,9.05,231360.0,8.5837,8.6122,8.5742,8.5837,231360.0
2017-09-27 09:30:00,9.09,9.11,9.04,9.06,40490.0,8.6217,8.6406,8.5742,8.5932,40490.0
2017-09-27 10:00:00,9.06,9.09,9.05,9.07,37125.0,8.5932,8.6217,8.5837,8.6027,37125.0
2017-09-27 10:30:00,9.08,9.09,9.02,9.04,27600.0,8.6122,8.6217,8.5553,8.5742,27600.0
2017-09-27 11:00:00,9.04,9.08,9.04,9.06,81475.0,8.5742,8.6122,8.5742,8.5932,81475.0
2017-09-27 11:30:00,9.06,9.06,9.04,9.05,25060.0,8.5932,8.5932,8.5742,8.5837,25060.0
2017-09-27 12:00:00,9.05,9.1,9.04,9.09,28250.0,8.5837,8.6311,8.5742,8.6217,28250.0
2017-09-27 12:30:00,9.09,9.15,9.08,9.15,79350.0,8.6217,8.6786,8.6122,8.6786,79350.0
2017-09-27 13:00:00,9.17,9.2,9.13,9.14,79755.0,8.6975,8.726,8.6596,8.6691,79755.0
2017-09-27 13:30:00,9.14,9.25,9.14,9.25,93450.0,8.6691,8.7734,8.6691,8.7734,93450.0
2017-09-27 14:00:00,9.25,9.25,9.17,9.22,63365.0,8.7734,8.7734,8.6975,8.745,63365.0
2017-09-27 14:30:00,9.22,9.22,9.2,9.22,70195.0,8.745,8.745,8.726,8.745,70195.0
2017-09-27 15:00:00,9.22,9.25,9.2,9.21,81705.0,8.745,8.7734,8.726,8.7355,81705.0
2017-09-27 15:30:00,9.21,9.23,9.17,9.2,253640.0,8.7355,8.7544,8.6975,8.726,253640.0
2017-09-28 09:30:00,9.21,9.24,9.15,9.2,121265.0,8.7355,8.7639,8.6786,8.726,121265.0
2017-09-28 10:00:00,9.2,9.23,9.19,9.2,39955.0,8.726,8.7544,8.7165,8.726,39955.0
2017-09-28 10:30:00,9.2,9.24,9.19,9.23,49515.0,8.726,8.7639,8.7165,8.7544,49515.0
2017-09-28 11:00:00,9.23,9.24,9.21,9.22,37920.0,8.7544,8.7639,8.7355,8.745,37920.0
2017-09-28 11:30:00,9.22,9.22,9.15,9.16,104625.0,8.745,8.745,8.6786,8.6881,104625.0
2017-09-28 12:00:00,9.16,9.21,9.15,9.2,118730.0,8.6881,8.7355,8.6786,8.726,118730.0
2017-09-28 12:30:00,9.2,9.22,9.19,9.21,59500.0,8.726,8.745,8.7165,8.7355,59500.0
2017-09-28 13:00:00,9.21,9.22,9.19,9.21,42305.0,8.7355,8.745,8.7165,8.7355,42305.0
2017-09-28 13:30:00,9.21,9.23,9.2,9.22,45300.0,8.7355,8.7544,8.726,8.745,45300.0
2017-09-28 14:00:00,9.22,9.23,9.21,9.22,42910.0,8.745,8.7544,8.7355,8.745,42910.0
2017-09-28 14:30:00,9.23,9.24,9.21,9.23,26120.0,8.7544,8.7639,8.7355,8.7544,26120.0
2017-09-28 15:00:00,9.22,9.25,9.21,9.21,62045.0,8.745,8.7734,8.7355,8.7355,62045.0
2017-09-28 15:30:00,9.21,9.25,9.21,9.24,138900.0,8.7355,8.7734,8.7355,8.7639,138900.0
2017-09-29 09:30:00,9.26,9.26,9.2,9.22,14885.0,8.7829,8.7829,8.726,8.745,14885.0
2017-09-29 10:00:00,9.21,9.22,9.17,9.17,29350.0,8.7355,8.745,8.6975,8.6975,29350.0
2017-09-29 10:30:00,9.18,9.22,9.17,9.22,43600.0,8.707,8.745,8.6975,8.745,43600.0
2017-09-29 11:00:00,9.22,9.27,9.21,9.25,62150.0,8.745,8.7924,8.7355,8.7734,62150.0
2017-09-29 11:30:00,9.26,9.3,9.25,9.3,65170.0,8.7829,8.8208,8.7734,8.8208,65170.0
2017-09-29 12:00:00,9.3,9.31,9.28,9.29,53395.0,8.8208,8.8303,8.8019,8.8114,53395.0
2017-09-29 12:30:00,9.29,9.29,9.25,9.26,61690.0,8.8114,8.8114,8.7734,8.7829,61690.0
2017-09-29 13:00:00,9.25,9.29,9.24,9.27,129355.0,8.7734,8.8114,8.7639,8.7924,129355.0
2017-09-29 13:30:00,9.27,9.29,9.24,9.24,37000.0,8.7924,8.8114,8.7639,8.7639,37000.0
2017-09-29 14:00:00,9.25,9.26,9.24,9.26,44420.0,8.7734,8.7829,8.7639,8.7829,44420.0
2017-09-29 14:30:00,9.26,9.26,9.24,9.26,25825.0,8.7829,8.7829,8.7639,8.7829,25825.0
2017-09-29 15:00:00,9.26,9.28,9.25,9.28,99015.0,8.7829,8.8019,8.7734,8.8019,99015.0
2017-09-29 15:30:00,9.28,9.33,9.27,9.31,462615.0,8.8019,8.8493,8.7924,8.8303,462615.0
2017-10-02 09:30:00,9.31,9.35,9.21,9.25,86575.0,8.8303,8.8683,8.7355,8.7734,86575.0
2017-10-02 10:00:00,9.25,9.3,9.24,9.28,71580.0,8.7734,8.8208,8.7639,8.8019,71580.0
2017-10-02 10:30:00,9.29,9.3,9.27,9.27,49500.0,8.8114,8.8208,8.7924,8.7924,49500.0
2017-10-02 11:00:00,9.27,9.31,9.27,9.31,42680.0,8.7924,8.8303,8.7924,8.8303,42680.0
2017-10-02 11:30:00,9.3,9.35,9.3,9.34,61375.0,8.8208,8.8683,8.8208,8.8588,61375.0
2017-10-02 12:00:00,9.33,9.38,9.32,9.36,60110.0,8.8493,8.8967,8.8398,8.8777,60110.0
2017-10-02 12:30:00,9.37,9.38,9.35,9.37,39020.0,8.8872,8.8967,8.8683,8.8872,39020.0
2017-10-02 13:00:00,9.36,9.38,9.34,9.35,32070.0,8.8777,8.8967,8.8588,8.8683,32070.0
2017-10-02 13:30:00,9.36,9.37,9.34,9.37,48420.0,8.8777,8.8872,8.8588,8.8872,48420.0
2017-10-02 14:00:00,9.37,9.38,9.34,9.35,53880.0,8.8872,8.8967,8.8588,8.8683,53880.0
2017-10-02 14:30:00,9.34,9.35,9.33,9.35,47645.0,8.8588,8.8683,8.8493,8.8683,47645.0
2017-10-02 15:00:00,9.35,9.38,9.34,9.38,61890.0,8.8683,8.8967,8.8588,8.8967,61890.0
2017-10-02 15:30:00,9.37,9.44,9.37,9.43,317795.0,8.8872,8.9536,8.8872,8.9441,317795.0
2017-10-03 09:30:00,9.47,9.49,9.39,9.46,55920.0,8.9821,9.0011,8.9062,8.9726,55920.0
2017-10-03 10:00:00,9.45,9.45,9.41,9.42,38520.0,8.9631,8.9631,8.9252,8.9347,38520.0
2017-10-03 10:30:00,9.43,9.44,9.41,9.42,41910.0,8.9441,8.9536,8.9252,8.9347,41910.0
2017-10-03 11:00:00,9.42,9.43,9.41,9.42,22830.0,8.9347,8.9441,8.9252,8.9347,22830.0
2017-10-03 11:30:00,9.42,9.45,9.42,9.43,46760.0,8.9347,8.9631,8.9347,8.9441,46760.0
2017-10-03 12:00:00,9.43,9.45,9.42,9.43,23650.0,8.9441,8.9631,8.9347,8.9441,23650.0
2017-10-03 12:30:00,9.45,9.47,9.42,9.47,62250.0,8.9631,8.9821,8.9347,8.9821,62250.0
2017-10-03 13:00:00,9.46,9.49,9.45,9.48,27500.0,8.9726,9.0011,8.9631,8.9916,27500.0
2017-10-03 13:30:00,9.47,9.51,9.47,9.5,52845.0,8.9821,9.02,8.9821,9.0105,52845.0
2017-10-03 14:00:00,9.51,9.53,9.49,9.53,69530.0,9.02,9.039,9.0011,9.039,69530.0
2017-10-03 14:30:00,9.52,9.52,9.49,9.51,41850.0,9.0295,9.0295,9.0011,9.02,41850.0
2017-10-03 15:00:00,9.5,9.54,9.5,9.54,75755.0,9.0105,9.0485,9.0105,9.0485,75755.0
2017-10-03 15:30:00,9.53,9.57,9.51,9.57,374670.0,9.039,9.0769,9.02,9.0769,374670.0
2017-10-04 09:30:00,9.54,9.54,9.42,9.47,43620.0,9.0485,9.0485,8.9347,8.9821,43620.0
2017-10-04 10:00:00,9.47,9.47,9.43,9.46,44785.0,8.9821,8.9821,8.9441,8.9726,44785.0
2017-10-04 10:30:00,9.46,9.5,9.45,9.5,30885.0,8.9726,9.0105,8.9631,9.0105,30885.0
2017-10-04 11:00:00,9.5,9.51,9.49,9.51,24670.0,9.0105,9.02,9.0011,9.02,24670.0
2017-10-04 11:30:00,9.52,9.53,9.51,9.53,31475.0,9.0295,9.039,9.02,9.039,31475.0
2017-10-04 12:00:00,9.52,9.53,9.51,9.53,42340.0,9.0295,9.039,9.02,9.039,42340.0
2017-10-04 12:30:00,9.52,9.53,9.51,9.51,22290.0,9.0295,9.039,9.02,9.02,22290.0
2017-10-04 13:00:00,9.51,9.54,9.5,9.53,26565.0,9.02,9.0485,9.0105,9.039,26565.0
2017-10-04 13:30:00,9.54,9.54,9.49,9.53,98450.0,9.0485,9.0485,9.0011,9.039,98450.0
2017-10-04 14:00:00,9.53,9.53,9.5,9.53,47930.0,9.039,9.039,9.0105,9.039,47930.0
2017-10-04 14:30:00,9.53,9.56,9.53,9.55,40980.0,9.039,9.0674,9.039,9.058,40980.0
2017-10-04 15:00:00,9.55,9.55,9.53,9.54,39780.0,9.058,9.058,9.039,9.0485,39780.0
2017-10-04 15:30:00,9.54,9.55,9.52,9.53,127405.0,9.0485,9.058,9.0295,9.039,127405.0
2017-10-05 09:30:00,9.57,9.58,9.47,9.56,42790.0,9.0769,9.0864,8.9821,9.0674,42790.0
2017-10-05 10:00:00,9.57,9.59,9.56,9.59,33750.0,9.0769,9.0959,9.0674,9.0959,33750.0
2017-10-05 10:30:00,9.59,9.62,9.59,9.6,48190.0,9.0959,9.1244,9.0959,9.1054,48190.0
2017-10-05 11:00:00,9.6,9.61,9.54,9.55,45250.0,9.1054,9.1149,9.0485,9.058,45250.0
2017-10-05 11:30:00,9.55,9.57,9.54,9.54,49895.0,9.058,9.0769,9.0485,9.0485,49895.0
2017-10-05 12:00:00,9.55,9.55,9.53,9.54,51500.0,9.058,9.058,9.039,9.0485,51500.0
2017-10-05 12:30:00,9.54,9.55,9.53,9.54,58750.0,9.0485,9.058,9.039,9.0485,58750.0
2017-10-05 13:00:00,9.54,9.62,9.53,9.61,135465.0,9.0485,9.1244,9.039,9.1149,135465.0
2017-10-05 13:30:00,9.61,9.63,9.58,9.63,64225.0,9.1149,9.1338,9.0864,9.1338,64225.0
2017-10-05 14:00:00,9.63,9.64,9.62,9.63,72530.0,9.1338,9.1433,9.1244,9.1338,72530.0
2017-10-05 14:30:00,9.62,9.65,9.61,9.64,88890.0,9.1244,9.1528,9.1149,9.1433,88890.0
2017-10-05 15:00:00,9.65,9.66,9.62,9.63,104145.0,9.1528,9.1623,9.1244,9.1338,104145.0
2017-10-05 15:30:00,9.63,9.63,9.55,9.6,339995.0,9.1338,9.1338,9.058,9.1054,339995.0
2017-10-06 09:30:00,9.58,9.63,9.57,9.62,30760.0,9.0864,9.1338,9.0769,9.1244,30760.0
2017-10-06 10:00:00,9.61,9.65,9.59,9.64,94100.0,9.1149,9.1528,9.0959,9.1433,94100.0
2017-10-06 10:30:00,9.64,9.64,9.61,9.62,37775.0,9.1433,9.1433,9.1149,9.1244,37775.0
2017-10-06 11:00:00,9.62,9.63,9.61,9.63,33140.0,9.1244,9.1338,9.1149,9.1338,33140.0
2017-10-06 11:30:00,9.63,9.63,9.61,9.62,61115.0,9.1338,9.1338,9.1149,9.1244,61115.0
2017-10-06 12:00:00,9.62,9.65,9.62,9.64,24500.0,9.1244,9.1528,9.1244,9.1433,24500.0
2017-10-06 12:30:00,9.64,9.65,9.61,9.63,50815.0,9.1433,9.1528,9.1149,9.1338,50815.0
2017-10-06 13:00:00,9.63,9.64,9.6,9.61,17110.0,9.1338,9.1433,9.1054,9.1149,17110.0
2017-10-06 13:30:00,9.62,9.62,9.55,9.55,32590.0,9.1244,9.1244,9.058,9.058,32590.0
2017-10-06 14:00:00,9.56,9.59,9.56,9.57,22460.0,9.0674,9.0959,9.0674,9.0769,22460.0
2017-10-06 14:30:00,9.57,9.59,9.56,9.59,23115.0,9.0769,9.0959,9.0674,9.0959,23115.0
2017-10-06 15:00:00,9.59,9.6,9.58,9.6,89220.0,9.0959,9.1054,9.0864,9.1054,89220.0
2017-10-06 15:30:00,9.6,9.63,9.58,9.63,216870.0,9.1054,9.1338,9.0864,9.1338,216870.0
2017-10-09 09:30:00,9.62,9.68,9.54,9.63,69055.0,9.1244,9.1813,9.0485,9.1338,69055.0
2017-10-09 10:00:00,9.63,9.64,9.62,9.62,17690.0,9.1338,9.1433,9.1244,9.1244,17690.0
2017-10-09 10:30:00,9.62,9.66,9.62,9.65,69000.0,9.1244,9.1623,9.1244,9.1528,69000.0
2017-10-09 11:00:00,9.65,9.65,9.63,9.64,15000.0,9.1528,9.1528,9.1338,9.1433,15000.0
2017-10-09 11:30:00,9.64,9.65,9.63,9.63,23000.0,9.1433,9.1528,9.1338,9.1338,23000.0
2017-10-09 12:00:00,9.64,9.64,9.61,9.62,9465.0,9.1433,9.1433,9.1149,9.1244,9465.0
2017-10-09 12:30:00,9.62,9.64,9.62,9.63,32090.0,9.1244,9.1433,9.1244,9.1338,32090.0
2017-10-09 13:00:00,9.63,9.64,9.62,9.64,43500.0,9.1338,9.1433,9.1244,9.1433,43500.0
2017-10-09 13:30:00,9.64,9.64,9.61,9.61,6000.0,9.1433,9.1433,9.1149,9.1149,6000.0
2017-10-09 14:00:00,9.62,9.63,9.61,9.61,22465.0,9.1244,9.1338,9.1149,9.1149,22465.0
2017-10-09 14:30:00,9.62,9.64,9.61,9.64,63655.0,9.1244,9.1433,9.1149,9.1433,63655.0
2017-10-09 15:00:00,9.65,9.65,9.61,9.62,39480.0,9.1528,9.1528,9.1149,9.1244,39480.0
2017-10-09 15:30:00,9.61,9.64,9.61,9.63,154485.0,9.1149,9.1433,9.1149,9.1338,154485.0
2017-10-10 09:30:00,9.68,9.71,9.67,9.67,23705.0,9.1813,9.2097,9.1718,9.1718,23705.0
2017-10-10 10:00:00,9.69,9.69,9.67,9.69,52275.0,9.1907,9.1907,9.1718,9.1907,52275.0
2017-10-10 10:30:00,9.68,9.69,9.66,9.68,17990.0,9.1813,9.1907,9.1623,9.1813,17990.0
2017-10-10 11:00:00,9.68,9.69,9.66,9.68,37560.0,9.1813,9.1907,9.1623,9.1813,37560.0
2017-10-10 11:30:00,9.66,9.67,9.64,9.65,35865.0,9.1623,9.1718,9.1433,9.1528,35865.0
2017-10-10 12:00:00,9.65,9.66,9.65,9.65,17580.0,9.1528,9.1623,9.1528,9.1528,17580.0
2017-10-10 12:30:00,9.65,9.66,9.65,9.66,37825.0,9.1528,9.1623,9.1528,9.1623,37825.0
2017-10-10 13:00:00,9.65,9.66,9.63,9.64,109700.0,9.1528,9.1623,9.1338,9.1433,109700.0
2017-10-10 13:30:00,9.64,9.66,9.63,9.65,26635.0,9.1433,9.1623,9.1338,9.1528,26635.0
2017-10-10 14:00:00,9.64,9.65,9.63,9.64,63090.0,9.1433,9.1528,9.1338,9.1433,63090.0
2017-10-10 14:30:00,9.65,9.65,9.63,9.65,44490.0,9.1528,9.1528,9.1338,9.1528,44490.0
2017-10-10 15:00:00,9.64,9.67,9.63,9.67,77175.0,9.1433,9.1718,9.1338,9.1718,77175.0
2017-10-10 15:30:00,9.68,9.68,9.65,9.66,160230.0,9.1813,9.1813,9.1528,9.1623,160230.0
2017-10-11 09:30:00,9.61,9.67,9.61,9.67,155130.0,9.1149,9.1718,9.1149,9.1718,155130.0
2017-10-11 10:00:00,9.66,9.67,9.65,9.66,32500.0,9.1623,9.1718,9.1528,9.1623,32500.0
2017-10-11 10:30:00,9.66,9.66,9.64,9.64,37450.0,9.1623,9.1623,9.1433,9.1433,37450.0
2017-10-11 11:00:00,9.64,9.68,9.63,9.68,55690.0,9.1433,9.1813,9.1338,9.1813,55690.0
2017-10-11 11:30:00,9.66,9.67,9.66,9.66,24185.0,9.1623,9.1718,9.1623,9.1623,24185.0
2017-10-11 12:00:00,9.67,9.7,9.66,9.7,57210.0,9.1718,9.2002,9.1623,9.2002,57210.0
2017-10-11 12:30:00,9.7,9.7,9.65,9.65,93110.0,9.2002,9.2002,9.1528,9.1528,93110.0
2017-10-11 13:00:00,9.65,9.66,9.64,9.65,37620.0,9.1528,9.1623,9.1433,9.1528,37620.0
2017-10-11 13:30:00,9.65,9.66,9.63,9.65,94075.0,9.1528,9.1623,9.1338,9.1528,94075.0
2017-10-11 14:00:00,9.65,9.66,9.63,9.65,96835.0,9.1528,9.1623,9.1338,9.1528,96835.0
2017-10-11 14:30:00,9.65,9.65,9.63,9.64,70320.0,9.1528,9.1528,9.1338,9.1433,70320.0
2017-10-11 15:00:00,9.64,9.65,9.63,9.64,118090.0,9.1433,9.1528,9.1338,9.1433,118090.0
2017-10-11 15:30:00,9.64,9.65,9.62,9.64,235375.0,9.1433,9.1528,9.1244,9.1433,235375.0
2017-10-12 09:30:00,9.67,9.76,9.63,9.66,53055.0,9.1718,9.2571,9.1338,9.1623,53055.0
2017-10-12 10:00:00,9.65,9.66,9.64,9.64,55535.0,9.1528,9.1623,9.1433,9.1433,55535.0
2017-10-12 10:30:00,9.65,9.66,9.64,9.65,44135.0,9.1528,9.1623,9.1433,9.1528,44135.0
2017-10-12 11:00:00,9.65,9.66,9.65,9.66,46500.0,9.1528,9.1623,9.1528,9.1623,46500.0
2017-10-12 11:30:00,9.65,9.66,9.59,9.59,88100.0,9.1528,9.1623,9.0959,9.0959,88100.0
2017-10-12 12:00:00,9.58,9.62,9.58,9.6,68710.0,9.0864,9.1244,9.0864,9.1054,68710.0
2017-10-12 12:30:00,9.61,9.62,9.59,9.6,32255.0,9.1149,9.1244,9.0959,9.1054,32255.0
2017-10-12 13:00:00,9.6,9.62,9.59,9.61,56900.0,9.1054,9.1244,9.0959,9.1149,56900.0
2017-10-12 13:30:00,9.61,9.63,9.6,9.62,48525.0,9.1149,9.1338,9.1054,9.1244,48525.0
2017-10-12 14:00:00,9.63,9.63,9.61,9.62,50695.0,9.1338,9.1338,9.1149,9.1244,50695.0
2017-10-12 14:30:00,9.62,9.64,9.61,9.64,50010.0,9.1244,9.1433,9.1149,9.1433,50010.0
2017-10-12 15:00:00,9.64,9.64,9.61,9.61,63400.0,9.1433,9.1433,9.1149,9.1149,63400.0
2017-10-12 15:30:00,9.61,9.63,9.57,9.58,324855.0,9.1149,9.1338,9.0769,9.0864,324855.0
2017-10-13 09:30:00,9.62,9.64,9.48,9.55,138600.0,9.1244,9.1433,8.9916,9.058,138600.0
2017-10-13 10:00:00,9.55,9.59,9.55,9.58,66620.0,9.058,9.0959,9.058,9.0864,66620.0
2017-10-13 10:30:00,9.58,9.59,9.57,9.57,16280.0,9.0864,9.0959,9.0769,9.0769,16280.0
2017-10-13 11:00:00,9.58,9.58,9.54,9.54,30975.0,9.0864,9.0864,9.0485,9.0485,30975.0
2017-10-13 11:30:00,9.56,9.56,9.51,9.53,43185.0,9.0674,9.0674,9.02,9.039,43185.0
2017-10-13 12:00:00,9.53,9.53,9.51,9.52,12500.0,9.039,9.039,9.02,9.0295,12500.0
2017-10-13 12:30:00,9.52,9.54,9.49,9.53,71320.0,9.0295,9.0485,9.0011,9.039,71320.0
2017-10-13 13:00:00,9.53,9.53,9.51,9.52,19500.0,9.039,9.039,9.02,9.0295,19500.0
2017-10-13 13:30:00,9.52,9.53,9.52,9.53,69110.0,9.0295,9.039,9.0295,9.039,69110.0
2017-10-13 14:00:00,9.53,9.54,9.52,9.53,23815.0,9.039,9.0485,9.0295,9.039,23815.0
2017-10-13 14:30:00,9.53,9.56,9.52,9.55,90985.0,9.039,9.0674,9.0295,9.058,90985.0
2017-10-13 15:00:00,9.55,9.57,9.54,9.56,76280.0,9.058,9.0769,9.0485,9.0674,76280.0
2017-10-13 15:30:00,9.56,9.56,9.53,9.55,145920.0,9.0674,9.0674,9.039,9.058,145920.0
2017-10-16 09:30:00,9.57,9.59,9.54,9.59,61340.0,9.0769,9.0959,9.0485,9.0959,61340.0
2017-10-16 10:00:00,9.58,9.59,9.52,9.52,36620.0,9.0864,9.0959,9.0295,9.0295,36620.0
2017-10-16 10:30:00,9.52,9.53,9.5,9.53,36150.0,9.0295,9.039,9.0105,9.039,36150.0
2017-10-16 11:00:00,9.52,9.55,9.52,9.53,34020.0,9.0295,9.058,9.0295,9.039,34020.0
2017-10-16 11:30:00,9.54,9.55,9.53,9.55,31670.0,9.0485,9.058,9.039,9.058,31670.0
2017-10-16 12:00:00,9.54,9.56,9.53,9.54,24500.0,9.0485,9.0674,9.039,9.0485,24500.0
2017-10-16 12:30:00,9.54,9.55,9.53,9.54,41090.0,9.0485,9.058,9.039,9.0485,41090.0
2017-10-16 13:00:00,9.54,9.54,9.51,9.53,22895.0,9.0485,9.0485,9.02,9.039,22895.0
2017-10-16 13:30:00,9.52,9.55,9.52,9.52,50695.0,9.0295,9.058,9.0295,9.0295,50695.0
2017-10-16 14:00:00,9.53,9.54,9.52,9.53,30270.0,9.039,9.0485,9.0295,9.039,30270.0
2017-10-16 14:30:00,9.52,9.54,9.52,9.52,38825.0,9.0295,9.0485,9.0295,9.0295,38825.0
2017-10-16 15:00:00,9.53,9.55,9.52,9.53,74350.0,9.039,9.058,9.0295,9.039,74350.0
2017-10-16 15:30:00,9.53,9.56,9.52,9.54,184435.0,9.039,9.0674,9.0295,9.0485,184435.0
2017-10-17 09:30:00,9.58,9.61,9.56,9.59,60325.0,9.0864,9.1149,9.0674,9.0959,60325.0
2017-10-17 10:00:00,9.6,9.61,9.58,9.6,18415.0,9.1054,9.1149,9.0864,9.1054,18415.0
2017-10-17 10:30:00,9.6,9.6,9.57,9.59,30500.0,9.1054,9.1054,9.0769,9.0959,30500.0
2017-10-17 11:00:00,9.59,9.63,9.58,9.62,48395.0,9.0959,9.1338,9.0864,9.1244,48395.0
2017-10-17 11:30:00,9.62,9.64,9.62,9.64,15950.0,9.1244,9.1433,9.1244,9.1433,15950.0
2017-10-17 12:00:00,9.64,9.65,9.62,9.63,20280.0,9.1433,9.1528,9.1244,9.1338,20280.0
2017-10-17 12:30:00,9.64,9.64,9.61,9.61,14955.0,9.1433,9.1433,9.1149,9.1149,14955.0
2017-10-17 13:00:00,9.62,9.62,9.58,9.58,25510.0,9.1244,9.1244,9.0864,9.0864,25510.0
2017-10-17 13:30:00,9.58,9.59,9.55,9.57,119880.0,9.0864,9.0959,9.058,9.0769,119880.0
2017-10-17 14:00:00,9.57,9.58,9.53,9.55,52010.0,9.0769,9.0864,9.039,9.058,52010.0
2017-10-17 14:30:00,9.55,9.57,9.54,9.57,29810.0,9.058,9.0769,9.0485,9.0769,29810.0
2017-10-17 15:00:00,9.57,9.57,9.54,9.54,48500.0,9.0769,9.0769,9.0485,9.0485,48500.0
2017-10-17 15:30:00,9.54,9.58,9.54,9.58,155205.0,9.0485,9.0864,9.0485,9.0864,155205.0
2017-10-18 09:30:00,9.63,9.63,9.57,9.62,46985.0,9.1338,9.1338,9.0769,9.1244,46985.0
2017-10-18 10:00:00,9.62,9.64,9.59,9.59,29685.0,9.1244,9.1433,9.0959,9.0959,29685.0
2017-10-18 10:30:00,9.6,9.63,9.59,9.63,39155.0,9.1054,9.1338,9.0959,9.1338,39155.0
2017-10-18 11:00:00,9.64,9.64,9.6,9.62,54720.0,9.1433,9.1433,9.1054,9.1244,54720.0
2017-10-18 11:30:00,9.62,9.63,9.61,9.63,15000.0,9.1244,9.1338,9.1149,9.1338,15000.0
2017-10-18 12:00:00,9.63,9.64,9.62,9.62,30250.0,9.1338,9.1433,9.1244,9.1244,30250.0
2017-10-18 12:30:00,9.63,9.63,9.62,9.62,41900.0,9.1338,9.1338,9.1244,9.1244,41900.0
2017-10-18 13:00:00,9.63,9.63,9.61,9.61,31565.0,9.1338,9.1338,9.1149,9.1149,31565.0
2017-10-18 13:30:00,9.62,9.62,9.61,9.62,27450.0,9.1244,9.1244,9.1149,9.1244,27450.0
2017-10-18 14:00:00,9.62,9.62,9.57,9.57,93495.0,9.1244,9.1244,9.0769,9.0769,93495.0
2017-10-18 14:30:00,9.57,9.57,9.53,9.53,75655.0,9.0769,9.0769,9.039,9.039,75655.0
2017-10-18 15:00:00,9.54,9.57,9.53,9.55,141285.0,9.0485,9.0769,9.039,9.058,141285.0
2017-10-18 15:30:00,9.55,9.56,9.52,9.53,277880.0,9.058,9.0674,9.0295,9.039,277880.0
2017-10-19 09:30:00,9.51,9.56,9.48,9.51,139315.0,9.02,9.0674,8.9916,9.02,139315.0
2017-10-19 10:00:00,9.5,9.51,9.47,9.49,23520.0,9.0105,9.02,8.9821,9.0011,23520.0
2017-10-19 10:30:00,9.49,9.51,9.49,9.5,27500.0,9.0011,9.02,9.0011,9.0105,27500.0
2017-10-19 11:00:00,9.49,9.53,9.49,9.53,12965.0,9.0011,9.039,9.0011,9.039,12965.0
2017-10-19 11:30:00,9.53,9.55,9.5,9.54,120395.0,9.039,9.058,9.0105,9.0485,120395.0
2017-10-19 12:00:00,9.54,9.6,9.54,9.59,30885.0,9.0485,9.1054,9.0485,9.0959,30885.0
2017-10-19 12:30:00,9.6,9.63,9.59,9.63,34735.0,9.1054,9.1338,9.0959,9.1338,34735.0
2017-10-19 13:00:00,9.64,9.65,9.62,9.65,46115.0,9.1433,9.1528,9.1244,9.1528,46115.0
2017-10-19 13:30:00,9.66,9.67,9.64,9.66,60340.0,9.1623,9.1718,9.1433,9.1623,60340.0
2017-10-19 14:00:00,9.66,9.69,9.66,9.68,35685.0,9.1623,9.1907,9.1623,9.1813,35685.0
2017-10-19 14:30:00,9.68,9.72,9.68,9.7,70640.0,9.1813,9.2192,9.1813,9.2002,70640.0
2017-10-19 15:00:00,9.7,9.71,9.7,9.71,31000.0,9.2002,9.2097,9.2002,9.2097,31000.0
2017-10-19 15:30:00,9.71,9.75,9.69,9.75,364950.0,9.2097,9.2477,9.1907,9.2477,364950.0
2017-10-20 09:30:00,9.82,9.82,9.7,9.77,135090.0,9.314,9.314,9.2002,9.2666,135090.0
2017-10-20 10:00:00,9.77,9.78,9.75,9.75,41600.0,9.2666,9.2761,9.2477,9.2477,41600.0
2017-10-20 10:30:00,9.76,9.76,9.72,9.73,43855.0,9.2571,9.2571,9.2192,9.2287,43855.0
2017-10-20 11:00:00,9.73,9.74,9.71,9.71,40155.0,9.2287,9.2382,9.2097,9.2097,40155.0
2017-10-20 11:30:00,9.72,9.73,9.71,9.71,34950.0,9.2192,9.2287,9.2097,9.2097,34950.0
2017-10-20 12:00:00,9.71,9.73,9.69,9.69,30615.0,9.2097,9.2287,9.1907,9.1907,30615.0
2017-10-20 12:30:00,9.69,9.7,9.68,9.68,41185.0,9.1907,9.2002,9.1813,9.1813,41185.0
2017-10-20 13:00:00,9.68,9.71,9.67,9.7,25575.0,9.1813,9.2097,9.1718,9.2002,25575.0
2017-10-20 13:30:00,9.7,9.7,9.67,9.68,32175.0,9.2002,9.2002,9.1718,9.1813,32175.0
2017-10-20 14:00:00,9.67,9.7,9.67,9.69,39930.0,9.1718,9.2002,9.1718,9.1907,39930.0
2017-10-20 14:30:00,9.69,9.69,9.68,9.69,21990.0,9.1907,9.1907,9.1813,9.1907,21990.0
2017-10-20 15:00:00,9.69,9.7,9.68,9.7,31665.0,9.1907,9.2002,9.1813,9.2002,31665.0
2017-10-20 15:30:00,9.7,9.71,9.68,9.7,173505.0,9.2002,9.2097,9.1813,9.2002,173505.0
2017-10-23 09:30:00,9.7,9.72,9.67,9.69,37340.0,9.2002,9.2192,9.1718,9.1907,37340.0
2017-10-23 10:00:00,9.69,9.69,9.68,9.69,11500.0,9.1907,9.1907,9.1813,9.1907,11500.0
2017-10-23 10:30:00,9.69,9.71,9.67,9.68,25920.0,9.1907,9.2097,9.1718,9.1813,25920.0
2017-10-23 11:00:00,9.68,9.68,9.63,9.65,25155.0,9.1813,9.1813,9.1338,9.1528,25155.0
2017-10-23 11:30:00,9.64,9.66,9.61,9.66,82330.0,9.1433,9.1623,9.1149,9.1623,82330.0
2017-10-23 12:00:00,9.65,9.65,9.63,9.65,27490.0,9.1528,9.1528,9.1338,9.1528,27490.0
2017-10-23 12:30:00,9.64,9.68,9.64,9.67,26765.0,9.1433,9.1813,9.1433,9.1718,26765.0
2017-10-23 13:00:00,9.67,9.67,9.65,9.65,16320.0,9.1718,9.1718,9.1528,9.1528,16320.0
2017-10-23 13:30:00,9.65,9.67,9.63,9.67,35805.0,9.1528,9.1718,9.1338,9.1718,35805.0
2017-10-23 14:00:00,9.67,9.68,9.64,9.65,63355.0,9.1718,9.1813,9.1433,9.1528,63355.0
2017-10-23 14:30:00,9.65,9.66,9.64,9.64,36370.0,9.1528,9.1623,9.1433,9.1433,36370.0
2017-10-23 15:00:00,9.65,9.65,9.63,9.64,50105.0,9.1528,9.1528,9.1338,9.1433,50105.0
2017-10-23 15:30:00,9.64,9.65,9.61,9.65,222165.0,9.1433,9.1528,9.1149,9.1528,222165.0
2017-10-24 09:30:00,9.69,9.91,9.69,9.9,217525.0,9.1907,9.3994,9.1907,9.3899,217525.0
2017-10-24 10:00:00,9.88,9.94,9.87,9.93,78170.0,9.371,9.4279,9.3615,9.4184,78170.0
2017-10-24 10:30:00,9.92,9.97,9.92,9.95,95325.0,9.4089,9.4563,9.4089,9.4374,95325.0
2017-10-24 11:00:00,9.95,9.96,9.94,9.96,65115.0,9.4374,9.4468,9.4279,9.4468,65115.0
2017-10-24 11:30:00,9.96,9.98,9.95,9.96,84600.0,9.4468,9.4658,9.4374,9.4468,84600.0
2017-10-24 12:00:00,9.96,9.96,9.94,9.94,33845.0,9.4468,9.4468,9.4279,9.4279,33845.0
2017-10-24 12:30:00,9.95,9.95,9.92,9.95,63515.0,9.4374,9.4374,9.4089,9.4374,63515.0
2017-10-24 13:00:00,9.95,9.96,9.95,9.95,11270.0,9.4374,9.4468,9.4374,9.4374,11270.0
2017-10-24 13:30:00,9.95,9.97,9.95,9.97,18040.0,9.4374,9.4563,9.4374,9.4563,18040.0
2017-10-24 14:00:00,9.97,9.99,9.94,9.99,131105.0,9.4563,9.4753,9.4279,9.4753,131105.0
2017-10-24 14:30:00,9.98,10.0,9.97,9.99,76690.0,9.4658,9.4848,9.4563,9.4753,76690.0
2017-10-24 15:00:00,9.99,10.0,9.96,9.96,273490.0,9.4753,9.4848,9.4468,9.4468,273490.0
2017-10-24 15:30:00,9.97,9.98,9.9,9.93,371600.0,9.4563,9.4658,9.3899,9.4184,371600.0
2017-10-25 09:30:00,9.95,9.95,9.82,9.85,60705.0,9.4374,9.4374,9.314,9.3425,60705.0
2017-10-25 10:00:00,9.86,9.87,9.77,9.8,103280.0,9.352,9.3615,9.2666,9.2951,103280.0
2017-10-25 10:30:00,9.8,9.83,9.76,9.83,68065.0,9.2951,9.3235,9.2571,9.3235,68065.0
2017-10-25 11:00:00,9.84,9.85,9.8,9.85,54825.0,9.333,9.3425,9.2951,9.3425,54825.0
2017-10-25 11:30:00,9.85,9.88,9.79,9.81,65660.0,9.3425,9.371,9.2856,9.3046,65660.0
2017-10-25 12:00:00,9.81,9.82,9.8,9.8,18000.0,9.3046,9.314,9.2951,9.2951,18000.0
2017-10-25 12:30:00,9.8,9.85,9.79,9.85,33140.0,9.2951,9.3425,9.2856,9.3425,33140.0
2017-10-25 13:00:00,9.85,9.86,9.82,9.86,48750.0,9.3425,9.352,9.314,9.352,48750.0
2017-10-25 13:30:00,9.86,9.91,9.85,9.91,43725.0,9.352,9.3994,9.3425,9.3994,43725.0
2017-10-25 14:00:00,9.91,9.93,9.89,9.92,33500.0,9.3994,9.4184,9.3804,9.4089,33500.0
2017-10-25 14:30:00,9.92,9.92,9.88,9.91,43485.0,9.4089,9.4089,9.371,9.3994,43485.0
2017-10-25 15:00:00,9.91,9.91,9.89,9.91,69075.0,9.3994,9.3994,9.3804,9.3994,69075.0
2017-10-25 15:30:00,9.91,9.92,9.89,9.92,215430.0,9.3994,9.4089,9.3804,9.4089,215430.0
2017-10-26 09:30:00,9.96,9.98,9.89,9.9,102100.0,9.4468,9.4658,9.3804,9.3899,102100.0
2017-10-26 10:00:00,9.9,9.98,9.9,9.96,55080.0,9.3899,9.4658,9.3899,9.4468,55080.0
2017-10-26 10:30:00,9.96,9.98,9.94,9.98,50730.0,9.4468,9.4658,9.4279,9.4658,50730.0
2017-10-26 11:00:00,9.98,9.98,9.95,9.95,30765.0,9.4658,9.4658,9.4374,9.4374,30765.0
2017-10-26 11:30:00,9.97,9.98,9.93,9.95,65705.0,9.4563,9.4658,9.4184,9.4374,65705.0
2017-10-26 12:00:00,9.95,9.99,9.94,9.99,74980.0,9.4374,9.4753,9.4279,9.4753,74980.0
2017-10-26 12:30:00,9.99,9.99,9.95,9.95,29105.0,9.4753,9.4753,9.4374,9.4374,29105.0
2017-10-26 13:00:00,9.95,9.98,9.94,9.97,51750.0,9.4374,9.4658,9.4279,9.4563,51750.0
2017-10-26 13:30:00,9.97,9.99,9.95,9.95,45105.0,9.4563,9.4753,9.4374,9.4374,45105.0
2017-10-26 14:00:00,9.96,9.96,9.94,9.95,32665.0,9.4468,9.4468,9.4279,9.4374,32665.0
2017-10-26 14:30:00,9.96,9.97,9.93,9.96,61005.0,9.4468,9.4563,9.4184,9.4468,61005.0
2017-10-26 15:00:00,9.97,9.97,9.94,9.96,67625.0,9.4563,9.4563,9.4279,9.4468,67625.0
2017-10-26 15:30:00,9.95,9.97,9.94,9.96,190810.0,9.4374,9.4563,9.4279,9.4468,190810.0
2017-10-27 09:30:00,9.96,9.96,9.86,9.92,50395.0,9.4468,9.4468,9.352,9.4089,50395.0
2017-10-27 10:00:00,9.93,9.97,9.9,9.91,37410.0,9.4184,9.4563,9.3899,9.3994,37410.0
2017-10-27 10:30:00,9.91,9.93,9.9,9.92,39210.0,9.3994,9.4184,9.3899,9.4089,39210.0
2017-10-27 11:00:00,9.92,9.97,9.91,9.96,41000.0,9.4089,9.4563,9.3994,9.4468,41000.0
2017-10-27 11:30:00,9.95,9.99,9.95,9.97,34805.0,9.4374,9.4753,9.4374,9.4563,34805.0
2017-10-27 12:00:00,9.98,9.98,9.95,9.95,30750.0,9.4658,9.4658,9.4374,9.4374,30750.0
2017-10-27 12:30:00,9.96,9.99,9.95,9.98,36870.0,9.4468,9.4753,9.4374,9.4658,36870.0
2017-10-27 13:00:00,9.99,9.99,9.97,9.97,31675.0,9.4753,9.4753,9.4563,9.4563,31675.0
2017-10-27 13:30:00,9.97,9.98,9.96,9.98,18000.0,9.4563,9.4658,9.4468,9.4658,18000.0
2017-10-27 14:00:00,9.97,9.99,9.96,9.98,30600.0,9.4563,9.4753,9.4468,9.4658,30600.0
2017-10-27 14:30:00,9.99,9.99,9.96,9.97,21280.0,9.4753,9.4753,9.4468,9.4563,21280.0
2017-10-27 15:00:00,9.96,9.99,9.96,9.99,57870.0,9.4468,9.4753,9.4468,9.4753,57870.0
2017-10-27 15:30:00,9.98,10.0,9.97,10.0,192560.0,9.4658,9.4848,9.4563,9.4848,192560.0
2017-10-30 09:30:00,9.92,9.98,9.84,9.84,85415.0,9.4089,9.4658,9.333,9.333,85415.0
2017-10-30 10:00:00,9.84,9.88,9.83,9.83,63770.0,9.333,9.371,9.3235,9.3235,63770.0
2017-10-30 10:30:00,9.84,9.86,9.83,9.85,53570.0,9.333,9.352,9.3235,9.3425,53570.0
2017-10-30 11:00:00,9.84,9.87,9.8,9.8,83740.0,9.333,9.3615,9.2951,9.2951,83740.0
2017-10-30 11:30:00,9.81,9.81,9.74,9.79,90200.0,9.3046,9.3046,9.2382,9.2856,90200.0
2017-10-30 12:00:00,9.8,9.82,9.79,9.8,36700.0,9.2951,9.314,9.2856,9.2951,36700.0
2017-10-30 12:30:00,9.81,9.81,9.73,9.74,43505.0,9.3046,9.3046,9.2287,9.2382,43505.0
2017-10-30 13:00:00,9.74,9.76,9.74,9.74,36870.0,9.2382,9.2571,9.2382,9.2382,36870.0
2017-10-30 13:30:00,9.75,9.75,9.69,9.69,65050.0,9.2477,9.2477,9.1907,9.1907,65050.0
2017-10-30 14:00:00,9.69,9.73,9.68,9.71,69185.0,9.1907,9.2287,9.1813,9.2097,69185.0
2017-10-30 14:30:00,9.71,9.77,9.7,9.77,77235.0,9.2097,9.2666,9.2002,9.2666,77235.0
2017-10-30 15:00:00,9.77,9.78,9.73,9.75,97415.0,9.2666,9.2761,9.2287,9.2477,97415.0
2017-10-30 15:30:00,9.75,9.75,9.71,9.72,315005.0,9.2477,9.2477,9.2097,9.2192,315005.0
2017-10-31 09:30:00,9.76,9.87,9.74,9.86,66375.0,9.2571,9.3615,9.2382,9.352,66375.0
2017-10-31 10:00:00,9.88,9.93,9.87,9.92,47095.0,9.371,9.4184,9.3615,9.4089,47095.0
2017-10-31 10:30:00,9.93,9.93,9.87,9.88,80160.0,9.4184,9.4184,9.3615,9.371,80160.0
2017-10-31 11:00:00,9.87,9.88,9.84,9.86,115545.0,9.3615,9.371,9.333,9.352,115545.0
2017-10-31 11:30:00,9.86,9.86,9.85,9.86,38910.0,9.352,9.352,9.3425,9.352,38910.0
2017-10-31 12:00:00,9.86,9.87,9.84,9.86,50250.0,9.352,9.3615,9.333,9.352,50250.0
2017-10-31 12:30:00,9.86,9.86,9.84,9.85,56425.0,9.352,9.352,9.333,9.3425,56425.0
2017-10-31 13:00:00,9.85,9.85,9.83,9.85,52690.0,9.3425,9.3425,9.3235,9.3425,52690.0
2017-10-31 13:30:00,9.85,9.85,9.82,9.85,87475.0,9.3425,9.3425,9.314,9.3425,87475.0
2017-10-31 14:00:00,9.84,9.85,9.82,9.85,67215.0,9.333,9.3425,9.314,9.3425,67215.0
2017-10-31 14:30:00,9.84,9.86,9.83,9.85,81135.0,9.333,9.352,9.3235,9.3425,81135.0
2017-10-31 15:00:00,9.85,9.85,9.84,9.85,35500.0,9.3425,9.3425,9.333,9.3425,35500.0
2017-10-31 15:30:00,9.85,9.88,9.82,9.85,351045.0,9.3425,9.371,9.314,9.3425,351045.0
2017-11-01 09:30:00,9.86,9.89,9.76,9.87,49450.0,9.352,9.3804,9.2571,9.3615,49450.0
2017-11-01 10:00:00,9.87,9.89,9.83,9.84,43425.0,9.3615,9.3804,9.3235,9.333,43425.0
2017-11-01 10:30:00,9.79,9.82,9.78,9.81,34740.0,9.2856,9.314,9.2761,9.3046,34740.0
2017-11-01 11:00:00,9.81,9.81,9.76,9.76,39970.0,9.3046,9.3046,9.2571,9.2571,39970.0
2017-11-01 11:30:00,9.78,9.78,9.72,9.74,53170.0,9.2761,9.2761,9.2192,9.2382,53170.0
2017-11-01 12:00:00,9.74,9.74,9.71,9.72,24500.0,9.2382,9.2382,9.2097,9.2192,24500.0
2017-11-01 12:30:00,9.72,9.75,9.71,9.73,23240.0,9.2192,9.2477,9.2097,9.2287,23240.0
2017-11-01 13:00:00,9.72,9.74,9.68,9.74,59510.0,9.2192,9.2382,9.1813,9.2382,59510.0
2017-11-01 13:30:00,9.73,9.74,9.68,9.71,114180.0,9.2287,9.2382,9.1813,9.2097,114180.0
2017-11-01 14:00:00,9.7,9.73,9.69,9.71,50225.0,9.2002,9.2287,9.1907,9.2097,50225.0
2017-11-01 14:30:00,9.7,9.76,9.7,9.76,44175.0,9.2002,9.2571,9.2002,9.2571,44175.0
2017-11-01 15:00:00,9.75,9.76,9.73,9.76,39120.0,9.2477,9.2571,9.2287,9.2571,39120.0
2017-11-01 15:30:00,9.76,9.77,9.74,9.77,142185.0,9.2571,9.2666,9.2382,9.2666,142185.0
2017-11-02 09:30:00,9.73,9.78,9.73,9.75,36520.0,9.2287,9.2761,9.2287,9.2477,36520.0
2017-11-02 10:00:00,9.76,9.76,9.71,9.72,60740.0,9.2571,9.2571,9.2097,9.2192,60740.0
2017-11-02 10:30:00,9.73,9.75,9.72,9.72,27980.0,9.2287,9.2477,9.2192,9.2192,27980.0
2017-11-02 11:00:00,9.71,9.72,9.69,9.71,29710.0,9.2097,9.2192,9.1907,9.2097,29710.0
2017-11-02 11:30:00,9.7,9.76,9.7,9.75,24220.0,9.2002,9.2571,9.2002,9.2477,24220.0
2017-11-02 12:00:00,9.75,9.8,9.75,9.78,27500.0,9.2477,9.2951,9.2477,9.2761,27500.0
2017-11-02 12:30:00,9.79,9.79,9.75,9.75,58720.0,9.2856,9.2856,9.2477,9.2477,58720.0
2017-11-02 13:00:00,9.75,9.75,9.71,9.72,51605.0,9.2477,9.2477,9.2097,9.2192,51605.0
2017-11-02 13:30:00,9.72,9.74,9.71,9.74,36050.0,9.2192,9.2382,9.2097,9.2382,36050.0
2017-11-02 14:00:00,9.74,9.75,9.73,9.74,61280.0,9.2382,9.2477,9.2287,9.2382,61280.0
2017-11-02 14:30:00,9.75,9.75,9.73,9.74,46905.0,9.2477,9.2477,9.2287,9.2382,46905.0
2017-11-02 15:00:00,9.74,9.77,9.73,9.76,93170.0,9.2382,9.2666,9.2287,9.2571,93170.0
2017-11-02 15:30:00,9.77,9.79,9.76,9.79,387150.0,9.2666,9.2856,9.2571,9.2856,387150.0
2017-11-03 09:30:00,9.8,9.81,9.75,9.75,48150.0,9.2951,9.3046,9.2477,9.2477,48150.0
2017-11-03 10:00:00,9.76,9.78,9.74,9.74,52130.0,9.2571,9.2761,9.2382,9.2382,52130.0
2017-11-03 10:30:00,9.76,9.76,9.7,9.7,32440.0,9.2571,9.2571,9.2002,9.2002,32440.0
2017-11-03 11:00:00,9.71,9.73,9.69,9.7,55015.0,9.2097,9.2287,9.1907,9.2002,55015.0
2017-11-03 11:30:00,9.71,9.71,9.67,9.68,72280.0,9.2097,9.2097,9.1718,9.1813,72280.0
2017-11-03 12:00:00,9.68,9.69,9.66,9.68,82500.0,9.1813,9.1907,9.1623,9.1813,82500.0
2017-11-03 12:30:00,9.69,9.71,9.68,9.69,45520.0,9.1907,9.2097,9.1813,9.1907,45520.0
2017-11-03 13:00:00,9.69,9.7,9.66,9.69,56265.0,9.1907,9.2002,9.1623,9.1907,56265.0
2017-11-03 13:30:00,9.69,9.72,9.68,9.72,35645.0,9.1907,9.2192,9.1813,9.2192,35645.0
2017-11-03 14:00:00,9.72,9.72,9.7,9.71,23475.0,9.2192,9.2192,9.2002,9.2097,23475.0
2017-11-03 14:30:00,9.72,9.73,9.71,9.73,22100.0,9.2192,9.2287,9.2097,9.2287,22100.0
2017-11-03 15:00:00,9.73,9.74,9.72,9.73,51725.0,9.2287,9.2382,9.2192,9.2287,51725.0
2017-11-03 15:30:00,9.73,9.74,9.72,9.72,135920.0,9.2287,9.2382,9.2192,9.2192,135920.0
2017-11-06 09:30:00,9.74,9.74,9.72,9.74,23715.0,9.2382,9.2382,9.2192,9.2382,23715.0
2017-11-06 10:00:00,9.75,9.75,9.7,9.74,141660.0,9.2477,9.2477,9.2002,9.2382,141660.0
2017-11-06 10:30:00,9.74,9.75,9.71,9.72,32780.0,9.2382,9.2477,9.2097,9.2192,32780.0
2017-11-06 11:00:00,9.71,9.72,9.7,9.72,55165.0,9.2097,9.2192,9.2002,9.2192,55165.0
2017-11-06 11:30:00,9.73,9.77,9.73,9.74,49500.0,9.2287,9.2666,9.2287,9.2382,49500.0
2017-11-06 12:00:00,9.74,9.75,9.72,9.74,25350.0,9.2382,9.2477,9.2192,9.2382,25350.0
2017-11-06 12:30:00,9.74,9.74,9.73,9.74,39500.0,9.2382,9.2382,9.2287,9.2382,39500.0
2017-11-06 13:00:00,9.74,9.74,9.72,9.73,58630.0,9.2382,9.2382,9.2192,9.2287,58630.0
2017-11-06 13:30:00,9.72,9.73,9.7,9.72,20500.0,9.2192,9.2287,9.2002,9.2192,20500.0
2017-11-06 14:00:00,9.73,9.74,9.71,9.72,34020.0,9.2287,9.2382,9.2097,9.2192,34020.0
2017-11-06 14:30:00,9.73,9.73,9.71,9.71,28005.0,9.2287,9.2287,9.2097,9.2097,28005.0
2017-11-06 15:00:00,9.72,9.73,9.71,9.73,47300.0,9.2192,9.2287,9.2097,9.2287,47300.0
2017-11-06 15:30:00,9.73,9.74,9.69,9.71,210940.0,9.2287,9.2382,9.1907,9.2097,210940.0
2017-11-07 09:30:00,9.71,9.79,9.71,9.77,28435.0,9.2097,9.2856,9.2097,9.2666,28435.0
2017-11-07 10:00:00,9.77,9.83,9.75,9.8,47810.0,9.2666,9.3235,9.2477,9.2951,47810.0
2017-11-07 10:30:00,9.81,9.83,9.79,9.82,23875.0,9.3046,9.3235,9.2856,9.314,23875.0
2017-11-07 11:00:00,9.83,9.83,9.79,9.79,34645.0,9.3235,9.3235,9.2856,9.2856,34645.0
2017-11-07 11:30:00,9.8,9.81,9.71,9.72,72620.0,9.2951,9.3046,9.2097,9.2192,72620.0
2017-11-07 12:00:00,9.71,9.75,9.71,9.73,49175.0,9.2097,9.2477,9.2097,9.2287,49175.0
2017-11-07 12:30:00,9.73,9.77,9.72,9.77,57645.0,9.2287,9.2666,9.2192,9.2666,57645.0
2017-11-07 13:00:00,9.77,9.8,9.76,9.79,37300.0,9.2666,9.2951,9.2571,9.2856,37300.0
2017-11-07 13:30:00,9.8,9.8,9.78,9.8,34500.0,9.2951,9.2951,9.2761,9.2951,34500.0
2017-11-07 14:00:00,9.79,9.8,9.73,9.73,85575.0,9.2856,9.2951,9.2287,9.2287,85575.0
2017-11-07 14:30:00,9.73,9.73,9.69,9.71,200895.0,9.2287,9.2287,9.1907,9.2097,200895.0
2017-11-07 15:00:00,9.72,9.72,9.68,9.69,125780.0,9.2192,9.2192,9.1813,9.1907,125780.0
2017-11-07 15:30:00,9.69,9.75,9.68,9.73,197610.0,9.1907,9.2477,9.1813,9.2287,197610.0
2017-11-08 09:30:00,9.71,9.73,9.7,9.73,34905.0,9.2097,9.2287,9.2002,9.2287,34905.0
2017-11-08 10:00:00,9.72,9.74,9.66,9.67,22730.0,9.2192,9.2382,9.1623,9.1718,22730.0
2017-11-08 10:30:00,9.67,9.7,9.65,9.7,19885.0,9.1718,9.2002,9.1528,9.2002,19885.0
2017-11-08 11:00:00,9.68,9.68,9.65,9.68,19250.0,9.1813,9.1813,9.1528,9.1813,19250.0
2017-11-08 11:30:00,9.68,9.71,9.65,9.71,36210.0,9.1813,9.2097,9.1528,9.2097,36210.0
2017-11-08 12:00:00,9.71,9.72,9.69,9.72,51215.0,9.2097,9.2192,9.1907,9.2192,51215.0
2017-11-08 12:30:00,9.71,9.75,9.71,9.75,20070.0,9.2097,9.2477,9.2097,9.2477,20070.0
2017-11-08 13:00:00,9.74,9.75,9.72,9.75,16345.0,9.2382,9.2477,9.2192,9.2477,16345.0
2017-11-08 13:30:00,9.74,9.75,9.73,9.75,8500.0,9.2382,9.2477,9.2287,9.2477,8500.0
2017-11-08 14:00:00,9.75,9.77,9.74,9.76,39155.0,9.2477,9.2666,9.2382,9.2571,39155.0
2017-11-08 14:30:00,9.77,9.77,9.76,9.76,40670.0,9.2666,9.2666,9.2571,9.2571,40670.0
2017-11-08 15:00:00,9.77,9.77,9.74,9.74,87740.0,9.2666,9.2666,9.2382,9.2382,87740.0
2017-11-08 15:30:00,9.74,9.76,9.66,9.7,433940.0,9.2382,9.2571,9.1623,9.2002,433940.0
2017-11-09 09:30:00,9.8,9.98,9.71,9.9,126815.0,9.2951,9.4658,9.2097,9.3899,126815.0
2017-11-09 10:00:00,9.9,9.95,9.83,9.95,59450.0,9.3899,9.4374,9.3235,9.4374,59450.0
2017-11-09 10:30:00,9.96,10.03,9.85,9.88,367615.0,9.4468,9.5132,9.3425,9.371,367615.0
2017-11-09 11:00:00,9.87,9.88,9.58,9.59,140785.0,9.3615,9.371,9.0864,9.0959,140785.0
2017-11-09 11:30:00,9.59,9.61,9.45,9.54,201010.0,9.0959,9.1149,8.9631,9.0485,201010.0
2017-11-09 12:00:00,9.55,9.55,9.4,9.49,128955.0,9.058,9.058,8.9157,9.0011,128955.0
2017-11-09 12:30:00,9.48,9.49,9.44,9.49,56095.0,8.9916,9.0011,8.9536,9.0011,56095.0
2017-11-09 13:00:00,9.49,9.54,9.48,9.54,46585.0,9.0011,9.0485,8.9916,9.0485,46585.0
2017-11-09 13:30:00,9.54,9.55,9.51,9.51,30515.0,9.0485,9.058,9.02,9.02,30515.0
2017-11-09 14:00:00,9.51,9.52,9.5,9.51,33910.0,9.02,9.0295,9.0105,9.02,33910.0
2017-11-09 14:30:00,9.52,9.52,9.43,9.43,59810.0,9.0295,9.0295,8.9441,8.9441,59810.0
2017-11-09 15:00:00,9.44,9.54,9.43,9.53,89725.0,8.9536,9.0485,8.9441,9.039,89725.0
2017-11-09 15:30:00,9.54,9.54,9.49,9.52,361915.0,9.0485,9.0485,9.0011,9.0295,361915.0
2017-11-10 09:30:00,9.48,9.57,9.44,9.54,63745.0,8.9916,9.0769,8.9536,9.0485,63745.0
2017-11-10 10:00:00,9.53,9.62,9.5,9.6,53745.0,9.039,9.1244,9.0105,9.1054,53745.0
2017-11-10 10:30:00,9.58,9.61,9.55,9.61,28240.0,9.0864,9.1149,9.058,9.1149,28240.0
2017-11-10 11:00:00,9.62,9.62,9.59,9.59,18075.0,9.1244,9.1244,9.0959,9.0959,18075.0
2017-11-10 11:30:00,9.6,9.65,9.58,9.64,69845.0,9.1054,9.1528,9.0864,9.1433,69845.0
2017-11-10 12:00:00,9.65,9.7,9.64,9.69,57535.0,9.1528,9.2002,9.1433,9.1907,57535.0
2017-11-10 12:30:00,9.67,9.68,9.63,9.63,55475.0,9.1718,9.1813,9.1338,9.1338,55475.0
2017-11-10 13:00:00,9.63,9.65,9.62,9.64,52405.0,9.1338,9.1528,9.1244,9.1433,52405.0
2017-11-10 13:30:00,9.64,9.68,9.64,9.68,62695.0,9.1433,9.1813,9.1433,9.1813,62695.0
2017-11-10 14:00:00,9.68,9.7,9.65,9.7,59760.0,9.1813,9.2002,9.1528,9.2002,59760.0
2017-11-10 14:30:00,9.7,9.72,9.69,9.72,73950.0,9.2002,9.2192,9.1907,9.2192,73950.0
2017-11-10 15:00:00,9.72,9.73,9.68,9.73,120140.0,9.2192,9.2287,9.1813,9.2287,120140.0
2017-11-10 15:30:00,9.72,9.73,9.69,9.7,301385.0,9.2192,9.2287,9.1907,9.2002,301385.0
2017-11-13 09:30:00,9.69,9.76,9.64,9.75,59530.0,9.1907,9.2571,9.1433,9.2477,59530.0
2017-11-13 10:00:00,9.76,9.76,9.69,9.73,68090.0,9.2571,9.2571,9.1907,9.2287,68090.0
2017-11-13 10:30:00,9.73,9.76,9.71,9.76,48950.0,9.2287,9.2571,9.2097,9.2571,48950.0
2017-11-13 11:00:00,9.76,9.81,9.74,9.81,86165.0,9.2571,9.3046,9.2382,9.3046,86165.0
2017-11-13 11:30:00,9.82,9.87,9.81,9.85,101230.0,9.314,9.3615,9.3046,9.3425,101230.0
2017-11-13 12:00:00,9.85,9.86,9.83,9.85,57040.0,9.3425,9.352,9.3235,9.3425,57040.0
2017-11-13 12:30:00,9.84,9.85,9.83,9.85,28500.0,9.333,9.3425,9.3235,9.3425,28500.0
2017-11-13 13:00:00,9.84,9.84,9.8,9.83,102990.0,9.333,9.333,9.2951,9.3235,102990.0
2017-11-13 13:30:00,9.82,9.83,9.81,9.83,31705.0,9.314,9.3235,9.3046,9.3235,31705.0
2017-11-13 14:00:00,9.83,9.83,9.82,9.83,20000.0,9.3235,9.3235,9.314,9.3235,20000.0
2017-11-13 14:30:00,9.83,9.85,9.82,9.83,58520.0,9.3235,9.3425,9.314,9.3235,58520.0
2017-11-13 15:00:00,9.83,9.84,9.82,9.84,44260.0,9.3235,9.333,9.314,9.333,44260.0
2017-11-13 15:30:00,9.84,9.86,9.83,9.84,199015.0,9.333,9.352,9.3235,9.333,199015.0
2017-11-14 09:30:00,9.77,9.81,9.73,9.74,51750.0,9.2666,9.3046,9.2287,9.2382,51750.0
2017-11-14 10:00:00,9.74,9.78,9.7,9.7,80115.0,9.2382,9.2761,9.2002,9.2002,80115.0
2017-11-14 10:30:00,9.7,9.73,9.69,9.71,28965.0,9.2002,9.2287,9.1907,9.2097,28965.0
2017-11-14 11:00:00,9.71,9.72,9.67,9.67,59060.0,9.2097,9.2192,9.1718,9.1718,59060.0
2017-11-14 11:30:00,9.66,9.66,9.61,9.61,30285.0,9.1623,9.1623,9.1149,9.1149,30285.0
2017-11-14 12:00:00,9.62,9.62,9.53,9.56,120725.0,9.1244,9.1244,9.039,9.0674,120725.0
2017-11-14 12:30:00,9.55,9.61,9.55,9.61,90755.0,9.058,9.1149,9.058,9.1149,90755.0
2017-11-14 13:00:00,9.59,9.61,9.56,9.59,48070.0,9.0959,9.1149,9.0674,9.0959,48070.0
2017-11-14 13:30:00,9.59,9.6,9.57,9.58,16535.0,9.0959,9.1054,9.0769,9.0864,16535.0
2017-11-14 14:00:00,9.58,9.58,9.56,9.56,10985.0,9.0864,9.0864,9.0674,9.0674,10985.0
2017-11-14 14:30:00,9.56,9.57,9.56,9.56,9980.0,9.0674,9.0769,9.0674,9.0674,9980.0
2017-11-14 15:00:00,9.56,9.61,9.55,9.59,69495.0,9.0674,9.1149,9.058,9.0959,69495.0
2017-11-14 15:30:00,9.59,9.62,9.56,9.6,222860.0,9.0959,9.1244,9.0674,9.1054,222860.0
2017-11-15 09:30:00,9.53,9.54,9.46,9.54,48415.0,9.039,9.0485,8.9726,9.0485,48415.0
2017-11-15 10:00:00,9.54,9.57,9.53,9.57,27590.0,9.0485,9.0769,9.039,9.0769,27590.0
2017-11-15 10:30:00,9.57,9.59,9.54,9.57,65745.0,9.0769,9.0959,9.0485,9.0769,65745.0
2017-11-15 11:00:00,9.56,9.56,9.52,9.54,16555.0,9.0674,9.0674,9.0295,9.0485,16555.0
2017-11-15 11:30:00,9.54,9.55,9.53,9.55,10660.0,9.0485,9.058,9.039,9.058,10660.0
2017-11-15 12:00:00,9.55,9.55,9.52,9.52,11500.0,9.058,9.058,9.0295,9.0295,11500.0
2017-11-15 12:30:00,9.52,9.54,9.52,9.53,12940.0,9.0295,9.0485,9.0295,9.039,12940.0
2017-11-15 13:00:00,9.53,9.53,9.51,9.52,9000.0,9.039,9.039,9.02,9.0295,9000.0
2017-11-15 13:30:00,9.52,9.53,9.48,9.48,14005.0,9.0295,9.039,8.9916,8.9916,14005.0
2017-11-15 14:00:00,9.49,9.49,9.48,9.49,17885.0,9.0011,9.0011,8.9916,9.0011,17885.0
2017-11-15 14:30:00,9.49,9.5,9.47,9.49,26500.0,9.0011,9.0105,8.9821,9.0011,26500.0
2017-11-15 15:00:00,9.48,9.5,9.48,9.48,58610.0,8.9916,9.0105,8.9916,8.9916,58610.0
2017-11-15 15:30:00,9.48,9.49,9.45,9.45,157405.0,8.9916,9.0011,8.9631,8.9631,157405.0
2017-11-16 09:30:00,9.48,9.79,9.45,9.54,68300.0,8.9916,9.2856,8.9631,9.0485,68300.0
2017-11-16 10:00:00,9.55,9.57,9.52,9.55,21430.0,9.058,9.0769,9.0295,9.058,21430.0
2017-11-16 10:30:00,9.55,9.55,9.52,9.54,24000.0,9.058,9.058,9.0295,9.0485,24000.0
2017-11-16 11:00:00,9.53,9.56,9.53,9.54,31085.0,9.039,9.0674,9.039,9.0485,31085.0
2017-11-16 11:30:00,9.55,9.56,9.54,9.55,13500.0,9.058,9.0674,9.0485,9.058,13500.0
2017-11-16 12:00:00,9.56,9.56,9.53,9.55,34795.0,9.0674,9.0674,9.039,9.058,34795.0
2017-11-16 12:30:00,9.56,9.59,9.55,9.59,24780.0,9.0674,9.0959,9.058,9.0959,24780.0
2017-11-16 13:00:00,9.58,9.6,9.54,9.55,150815.0,9.0864,9.1054,9.0485,9.058,150815.0
2017-11-16 13:30:00,9.55,9.55,9.53,9.55,30725.0,9.058,9.058,9.039,9.058,30725.0
2017-11-16 14:00:00,9.54,9.55,9.52,9.53,25505.0,9.0485,9.058,9.0295,9.039,25505.0
2017-11-16 14:30:00,9.53,9.54,9.51,9.51,34770.0,9.039,9.0485,9.02,9.02,34770.0
2017-11-16 15:00:00,9.52,9.55,9.51,9.55,101645.0,9.0295,9.058,9.02,9.058,101645.0
2017-11-16 15:30:00,9.55,9.58,9.52,9.55,196570.0,9.058,9.0864,9.0295,9.058,196570.0
2017-11-17 09:30:00,9.48,9.58,9.47,9.57,73820.0,8.9916,9.0864,8.9821,9.0769,73820.0
2017-11-17 10:00:00,9.58,9.61,9.53,9.53,43445.0,9.0864,9.1149,9.039,9.039,43445.0
2017-11-17 10:30:00,9.53,9.54,9.52,9.53,27500.0,9.039,9.0485,9.0295,9.039,27500.0
2017-11-17 11:00:00,9.53,9.53,9.46,9.46,43250.0,9.039,9.039,8.9726,8.9726,43250.0
2017-11-17 11:30:00,9.48,9.52,9.47,9.5,40605.0,8.9916,9.0295,8.9821,9.0105,40605.0
2017-11-17 12:00:00,9.51,9.54,9.5,9.54,30000.0,9.02,9.0485,9.0105,9.0485,30000.0
2017-11-17 12:30:00,9.54,9.56,9.53,9.55,57965.0,9.0485,9.0674,9.039,9.058,57965.0
2017-11-17 13:00:00,9.55,9.59,9.54,9.56,27975.0,9.058,9.0959,9.0485,9.0674,27975.0
2017-11-17 13:30:00,9.57,9.6,9.57,9.58,33065.0,9.0769,9.1054,9.0769,9.0864,33065.0
2017-11-17 14:00:00,9.58,9.59,9.55,9.57,31875.0,9.0864,9.0959,9.058,9.0769,31875.0
2017-11-17 14:30:00,9.57,9.6,9.56,9.59,22500.0,9.0769,9.1054,9.0674,9.0959,22500.0
2017-11-17 15:00:00,9.6,9.6,9.58,9.59,37340.0,9.1054,9.1054,9.0864,9.0959,37340.0
2017-11-17 15:30:00,9.59,9.61,9.58,9.58,157140.0,9.0959,9.1149,9.0864,9.0864,157140.0
2017-11-20 09:30:00,9.6,9.63,9.46,9.6,45415.0,9.1054,9.1338,8.9726,9.1054,45415.0
2017-11-20 10:00:00,9.63,9.66,9.62,9.64,37915.0,9.1338,9.1623,9.1244,9.1433,37915.0
2017-11-20 10:30:00,9.65,9.67,9.65,9.66,8500.0,9.1528,9.1718,9.1528,9.1623,8500.0
2017-11-20 11:00:00,9.68,9.69,9.64,9.64,17150.0,9.1813,9.1907,9.1433,9.1433,17150.0
2017-11-20 11:30:00,9.65,9.67,9.64,9.65,47470.0,9.1528,9.1718,9.1433,9.1528,47470.0
2017-11-20 12:00:00,9.65,9.66,9.64,9.65,10000.0,9.1528,9.1623,9.1433,9.1528,10000.0
2017-11-20 12:30:00,9.64,9.66,9.63,9.64,19320.0,9.1433,9.1623,9.1338,9.1433,19320.0
2017-11-20 13:00:00,9.63,9.66,9.62,9.66,21000.0,9.1338,9.1623,9.1244,9.1623,21000.0
2017-11-20 13:30:00,9.66,9.66,9.64,9.66,20445.0,9.1623,9.1623,9.1433,9.1623,20445.0
2017-11-20 14:00:00,9.66,9.68,9.63,9.68,109650.0,9.1623,9.1813,9.1338,9.1813,109650.0
2017-11-20 14:30:00,9.68,9.68,9.65,9.65,11470.0,9.1813,9.1813,9.1528,9.1528,11470.0
2017-11-20 15:00:00,9.66,9.67,9.63,9.66,42300.0,9.1623,9.1718,9.1338,9.1623,42300.0
2017-11-20 15:30:00,9.67,9.72,9.65,9.72,227505.0,9.1718,9.2192,9.1528,9.2192,227505.0
2017-11-21 09:30:00,9.77,9.78,9.67,9.78,64755.0,9.2666,9.2761,9.1718,9.2761,64755.0
2017-11-21 10:00:00,9.76,9.84,9.75,9.84,36970.0,9.2571,9.333,9.2477,9.333,36970.0
2017-11-21 10:30:00,9.85,9.89,9.84,9.89,73465.0,9.3425,9.3804,9.333,9.3804,73465.0
2017-11-21 11:00:00,9.89,9.89,9.84,9.87,69285.0,9.3804,9.3804,9.333,9.3615,69285.0
2017-11-21 11:30:00,9.87,9.87,9.85,9.87,53635.0,9.3615,9.3615,9.3425,9.3615,53635.0
2017-11-21 12:00:00,9.86,9.87,9.84,9.85,51945.0,9.352,9.3615,9.333,9.3425,51945.0
2017-11-21 12:30:00,9.85,9.89,9.85,9.89,45500.0,9.3425,9.3804,9.3425,9.3804,45500.0
2017-11-21 13:00:00,9.89,9.9,9.88,9.9,25375.0,9.3804,9.3899,9.371,9.3899,25375.0
2017-11-21 13:30:00,9.9,9.91,9.88,9.88,34110.0,9.3899,9.3994,9.371,9.371,34110.0
2017-11-21 14:00:00,9.88,9.94,9.88,9.93,89645.0,9.371,9.4279,9.371,9.4184,89645.0
2017-11-21 14:30:00,9.93,9.95,9.92,9.94,77410.0,9.4184,9.4374,9.4089,9.4279,77410.0
2017-11-21 15:00:00,9.94,9.96,9.93,9.96,93240.0,9.4279,9.4468,9.4184,9.4468,93240.0
2017-11-21 15:30:00,9.96,10.02,9.94,10.01,528020.0,9.4468,9.5037,9.4279,9.4943,528020.0
2017-11-22 09:30:00,9.99,10.03,9.93,9.99,48560.0,9.4753,9.5132,9.4184,9.4753,48560.0
2017-11-22 10:00:00,9.96,9.96,9.89,9.89,25450.0,9.4468,9.4468,9.3804,9.3804,25450.0
2017-11-22 10:30:00,9.89,9.94,9.88,9.94,23595.0,9.3804,9.4279,9.371,9.4279,23595.0
2017-11-22 11:00:00,9.94,9.95,9.92,9.92,19710.0,9.4279,9.4374,9.4089,9.4089,19710.0
2017-11-22 11:30:00,9.94,9.95,9.93,9.93,11950.0,9.4279,9.4374,9.4184,9.4184,11950.0
2017-11-22 12:00:00,9.94,9.94,9.91,9.93,21445.0,9.4279,9.4279,9.3994,9.4184,21445.0
2017-11-22 12:30:00,9.92,9.93,9.91,9.92,19690.0,9.4089,9.4184,9.3994,9.4089,19690.0
2017-11-22 13:00:00,9.92,9.92,9.88,9.88,12500.0,9.4089,9.4089,9.371,9.371,12500.0
2017-11-22 13:30:00,9.88,9.91,9.88,9.91,27760.0,9.371,9.3994,9.371,9.3994,27760.0
2017-11-22 14:00:00,9.9,9.9,9.87,9.89,21865.0,9.3899,9.3899,9.3615,9.3804,21865.0
2017-11-22 14:30:00,9.89,9.91,9.89,9.91,27225.0,9.3804,9.3994,9.3804,9.3994,27225.0
2017-11-22 15:00:00,9.91,9.93,9.9,9.93,37710.0,9.3994,9.4184,9.3899,9.4184,37710.0
2017-11-22 15:30:00,9.93,9.95,9.92,9.93,140855.0,9.4184,9.4374,9.4089,9.4184,140855.0
2017-11-24 09:30:00,9.93,9.98,9.9,9.93,64470.0,9.4184,9.4658,9.3899,9.4184,64470.0
2017-11-24 10:00:00,9.9,9.99,9.9,9.99,18940.0,9.3899,9.4753,9.3899,9.4753,18940.0
2017-11-24 10:30:00,9.99,10.06,9.99,10.04,66300.0,9.4753,9.5417,9.4753,9.5227,66300.0
2017-11-24 11:00:00,10.04,10.06,10.02,10.05,58905.0,9.5227,9.5417,9.5037,9.5322,58905.0
2017-11-24 11:30:00,10.05,10.07,10.03,10.07,77665.0,9.5322,9.5512,9.5132,9.5512,77665.0
2017-11-24 12:00:00,10.06,10.14,10.05,10.12,115475.0,9.5417,9.6176,9.5322,9.5986,115475.0
2017-11-24 12:30:00,10.11,10.15,10.09,10.13,195720.0,9.5891,9.627,9.5701,9.6081,195720.0
2017-11-27 09:30:00,10.13,10.13,10.05,10.08,59745.0,9.6081,9.6081,9.5322,9.5607,59745.0
2017-11-27 10:00:00,10.08,10.09,9.95,9.97,97880.0,9.5607,9.5701,9.4374,9.4563,97880.0
2017-11-27 10:30:00,9.96,10.0,9.92,9.95,116135.0,9.4468,9.4848,9.4089,9.4374,116135.0
2017-11-27 11:00:00,9.94,9.95,9.86,9.86,70770.0,9.4279,9.4374,9.352,9.352,70770.0
2017-11-27 11:30:00,9.86,9.89,9.83,9.85,103555.0,9.352,9.3804,9.3235,9.3425,103555.0
2017-11-27 12:00:00,9.84,9.88,9.84,9.87,80210.0,9.333,9.371,9.333,9.3615,80210.0
2017-11-27 12:30:00,9.87,9.88,9.84,9.87,76190.0,9.3615,9.371,9.333,9.3615,76190.0
2017-11-27 13:00:00,9.87,9.88,9.84,9.84,57185.0,9.3615,9.371,9.333,9.333,57185.0
2017-11-27 13:30:00,9.86,9.88,9.84,9.84,69495.0,9.352,9.371,9.333,9.333,69495.0
2017-11-27 14:00:00,9.84,9.87,9.83,9.87,51315.0,9.333,9.3615,9.3235,9.3615,51315.0
2017-11-27 14:30:00,9.87,9.87,9.75,9.76,89985.0,9.3615,9.3615,9.2477,9.2571,89985.0
2017-11-27 15:00:00,9.76,9.76,9.73,9.74,109935.0,9.2571,9.2571,9.2287,9.2382,109935.0
2017-11-27 15:30:00,9.76,9.76,9.7,9.7,426385.0,9.2571,9.2571,9.2002,9.2002,426385.0
2017-11-28 09:30:00,9.75,9.89,9.69,9.81,54015.0,9.2477,9.3804,9.1907,9.3046,54015.0
2017-11-28 10:00:00,9.8,9.85,9.8,9.82,42160.0,9.2951,9.3425,9.2951,9.314,42160.0
2017-11-28 10:30:00,9.82,9.89,9.82,9.87,28575.0,9.314,9.3804,9.314,9.3615,28575.0
2017-11-28 11:00:00,9.88,9.91,9.87,9.91,38710.0,9.371,9.3994,9.3615,9.3994,38710.0
2017-11-28 11:30:00,9.89,9.91,9.85,9.86,23865.0,9.3804,9.3994,9.3425,9.352,23865.0
2017-11-28 12:00:00,9.87,9.89,9.87,9.88,25305.0,9.3615,9.3804,9.3615,9.371,25305.0
2017-11-28 12:30:00,9.88,9.9,9.87,9.89,26950.0,9.371,9.3899,9.3615,9.3804,26950.0
2017-11-28 13:00:00,9.88,9.93,9.88,9.92,42165.0,9.371,9.4184,9.371,9.4089,42165.0
2017-11-28 13:30:00,9.93,9.96,9.93,9.93,32240.0,9.4184,9.4468,9.4184,9.4184,32240.0
2017-11-28 14:00:00,9.93,9.95,9.91,9.94,34210.0,9.4184,9.4374,9.3994,9.4279,34210.0
2017-11-28 14:30:00,9.95,10.01,9.94,9.99,55555.0,9.4374,9.4943,9.4279,9.4753,55555.0
2017-11-28 15:00:00,9.99,10.06,9.98,10.03,80105.0,9.4753,9.5417,9.4658,9.5132,80105.0
2017-11-28 15:30:00,10.03,10.07,10.02,10.06,233325.0,9.5132,9.5512,9.5037,9.5417,233325.0
2017-11-29 09:30:00,10.0,10.18,9.94,10.18,53700.0,9.5037,9.6748,9.4467,9.6748,53700.0
2017-11-29 10:00:00,10.18,10.18,10.09,10.09,53725.0,9.6748,9.6748,9.5892,9.5892,53725.0
2017-11-29 10:30:00,10.09,10.12,10.06,10.12,36155.0,9.5892,9.6177,9.5607,9.6177,36155.0
2017-11-29 11:00:00,10.11,10.13,10.06,10.09,45105.0,9.6082,9.6272,9.5607,9.5892,45105.0
2017-11-29 11:30:00,10.11,10.13,10.05,10.06,43570.0,9.6082,9.6272,9.5512,9.5607,43570.0
2017-11-29 12:00:00,10.05,10.09,10.03,10.04,105195.0,9.5512,9.5892,9.5322,9.5417,105195.0
2017-11-29 12:30:00,10.04,10.08,10.03,10.05,41090.0,9.5417,9.5797,9.5322,9.5512,41090.0
2017-11-29 13:00:00,10.04,10.04,10.0,10.01,29755.0,9.5417,9.5417,9.5037,9.5132,29755.0
2017-11-29 13:30:00,10.01,10.02,9.97,10.0,24205.0,9.5132,9.5227,9.4752,9.5037,24205.0
2017-11-29 14:00:00,10.0,10.01,9.99,10.0,83630.0,9.5037,9.5132,9.4942,9.5037,83630.0
2017-11-29 14:30:00,10.0,10.02,9.99,10.01,32000.0,9.5037,9.5227,9.4942,9.5132,32000.0
2017-11-29 15:00:00,10.01,10.03,10.0,10.03,60385.0,9.5132,9.5322,9.5037,9.5322,60385.0
2017-11-29 15:30:00,10.02,10.04,10.0,10.04,235310.0,9.5227,9.5417,9.5037,9.5417,235310.0
2017-11-30 09:30:00,10.07,10.07,9.98,10.02,79125.0,9.5702,9.5702,9.4847,9.5227,79125.0
2017-11-30 10:00:00,10.02,10.03,10.0,10.01,26930.0,9.5227,9.5322,9.5037,9.5132,26930.0
2017-11-30 10:30:00,10.01,10.04,9.94,10.04,57405.0,9.5132,9.5417,9.4467,9.5417,57405.0
2017-11-30 11:00:00,10.04,10.08,10.02,10.02,53085.0,9.5417,9.5797,9.5227,9.5227,53085.0
2017-11-30 11:30:00,10.02,10.04,10.02,10.03,19395.0,9.5227,9.5417,9.5227,9.5322,19395.0
2017-11-30 12:00:00,10.03,10.05,10.0,10.02,38080.0,9.5322,9.5512,9.5037,9.5227,38080.0
2017-11-30 12:30:00,10.02,10.07,10.02,10.04,37970.0,9.5227,9.5702,9.5227,9.5417,37970.0
2017-11-30 13:00:00,10.05,10.07,10.04,10.06,23715.0,9.5512,9.5702,9.5417,9.5607,23715.0
2017-11-30 13:30:00,10.04,10.05,10.01,10.01,39765.0,9.5417,9.5512,9.5132,9.5132,39765.0
2017-11-30 14:00:00,10.01,10.02,9.99,10.02,41705.0,9.5132,9.5227,9.4942,9.5227,41705.0
2017-11-30 14:30:00,10.0,10.03,10.0,10.01,36535.0,9.5037,9.5322,9.5037,9.5132,36535.0
2017-11-30 15:00:00,10.0,10.04,10.0,10.02,54080.0,9.5037,9.5417,9.5037,9.5227,54080.0
2017-11-30 15:30:00,10.03,10.05,9.99,10.0,281555.0,9.5322,9.5512,9.4942,9.5037,281555.0
2017-12-01 09:30:00,10.01,10.07,9.89,9.91,53735.0,9.5132,9.5702,9.3991,9.4182,53735.0
2017-12-01 10:00:00,9.9,9.92,9.87,9.92,58230.0,9.4087,9.4277,9.3801,9.4277,58230.0
2017-12-01 10:30:00,9.92,9.93,9.81,9.81,50395.0,9.4277,9.4372,9.3231,9.3231,50395.0
2017-12-01 11:00:00,9.81,9.81,9.51,9.52,148285.0,9.3231,9.3231,9.038,9.0475,148285.0
2017-12-01 11:30:00,9.54,9.68,9.44,9.67,127525.0,9.0665,9.1996,8.9715,9.1901,127525.0
2017-12-01 12:00:00,9.65,9.73,9.65,9.69,31975.0,9.1711,9.2471,9.1711,9.2091,31975.0
2017-12-01 12:30:00,9.68,9.78,9.68,9.76,47215.0,9.1996,9.2946,9.1996,9.2756,47215.0
2017-12-01 13:00:00,9.75,9.76,9.72,9.75,20000.0,9.2661,9.2756,9.2376,9.2661,20000.0
2017-12-01 13:30:00,9.75,9.81,9.74,9.8,53260.0,9.2661,9.3231,9.2566,9.3136,53260.0
2017-12-01 14:00:00,9.79,9.83,9.78,9.81,39290.0,9.3041,9.3421,9.2946,9.3231,39290.0
2017-12-01 14:30:00,9.81,9.81,9.75,9.78,40790.0,9.3231,9.3231,9.2661,9.2946,40790.0
2017-12-01 15:00:00,9.78,9.83,9.78,9.83,49430.0,9.2946,9.3421,9.2946,9.3421,49430.0
2017-12-01 15:30:00,9.83,9.88,9.83,9.88,245665.0,9.3421,9.3896,9.3421,9.3896,245665.0
2017-12-04 09:30:00,9.97,10.11,9.96,10.0,89915.0,9.4752,9.6082,9.4657,9.5037,89915.0
2017-12-04 10:00:00,10.01,10.04,10.0,10.01,43005.0,9.5132,9.5417,9.5037,9.5132,43005.0
2017-12-04 10:30:00,10.01,10.03,9.97,10.0,48180.0,9.5132,9.5322,9.4752,9.5037,48180.0
2017-12-04 11:00:00,10.01,10.01,9.97,9.98,22950.0,9.5132,9.5132,9.4752,9.4847,22950.0
2017-12-04 11:30:00,9.97,10.01,9.96,9.97,25865.0,9.4752,9.5132,9.4657,9.4752,25865.0
2017-12-04 12:00:00,9.97,9.98,9.94,9.96,43385.0,9.4752,9.4847,9.4467,9.4657,43385.0
2017-12-04 12:30:00,9.96,10.0,9.95,9.98,37030.0,9.4657,9.5037,9.4562,9.4847,37030.0
2017-12-04 13:00:00,9.99,9.99,9.97,9.97,16975.0,9.4942,9.4942,9.4752,9.4752,16975.0
2017-12-04 13:30:00,9.97,9.99,9.97,9.97,18720.0,9.4752,9.4942,9.4752,9.4752,18720.0
2017-12-04 14:00:00,9.98,9.98,9.93,9.94,29900.0,9.4847,9.4847,9.4372,9.4467,29900.0
2017-12-04 14:30:00,9.94,9.96,9.93,9.95,43085.0,9.4467,9.4657,9.4372,9.4562,43085.0
2017-12-04 15:00:00,9.96,9.97,9.92,9.94,56470.0,9.4657,9.4752,9.4277,9.4467,56470.0
2017-12-04 15:30:00,9.94,9.95,9.88,9.89,252510.0,9.4467,9.4562,9.3896,9.3991,252510.0
2017-12-05 09:30:00,9.93,9.93,9.81,9.88,36485.0,9.4372,9.4372,9.3231,9.3896,36485.0
2017-12-05 10:00:00,9.9,9.93,9.86,9.86,18710.0,9.4087,9.4372,9.3706,9.3706,18710.0
2017-12-05 10:30:00,9.85,9.88,9.85,9.85,24000.0,9.3611,9.3896,9.3611,9.3611,24000.0
2017-12-05 11:00:00,9.87,9.91,9.87,9.88,17380.0,9.3801,9.4182,9.3801,9.3896,17380.0
2017-12-05 11:30:00,9.87,9.88,9.83,9.84,36355.0,9.3801,9.3896,9.3421,9.3516,36355.0
2017-12-05 12:00:00,9.84,9.85,9.83,9.84,10935.0,9.3516,9.3611,9.3421,9.3516,10935.0
2017-12-05 12:30:00,9.84,9.85,9.83,9.83,12500.0,9.3516,9.3611,9.3421,9.3421,12500.0
2017-12-05 13:00:00,9.83,9.86,9.83,9.85,13000.0,9.3421,9.3706,9.3421,9.3611,13000.0
2017-12-05 13:30:00,9.86,9.86,9.82,9.82,11915.0,9.3706,9.3706,9.3326,9.3326,11915.0
2017-12-05 14:00:00,9.83,9.83,9.8,9.8,13525.0,9.3421,9.3421,9.3136,9.3136,13525.0
2017-12-05 14:30:00,9.8,9.8,9.75,9.77,41235.0,9.3136,9.3136,9.2661,9.2851,41235.0
2017-12-05 15:00:00,9.77,9.79,9.75,9.79,35335.0,9.2851,9.3041,9.2661,9.3041,35335.0
2017-12-05 15:30:00,9.79,9.8,9.75,9.77,189420.0,9.3041,9.3136,9.2661,9.2851,189420.0
2017-12-06 09:30:00,9.77,9.8,9.69,9.79,31625.0,9.2851,9.3136,9.2091,9.3041,31625.0
2017-12-06 10:00:00,9.81,9.82,9.74,9.74,27780.0,9.3231,9.3326,9.2566,9.2566,27780.0
2017-12-06 10:30:00,9.75,9.78,9.68,9.78,50345.0,9.2661,9.2946,9.1996,9.2946,50345.0
2017-12-06 11:00:00,9.78,9.84,9.78,9.83,28500.0,9.2946,9.3516,9.2946,9.3421,28500.0
2017-12-06 11:30:00,9.82,9.82,9.79,9.79,17000.0,9.3326,9.3326,9.3041,9.3041,17000.0
2017-12-06 12:00:00,9.78,9.79,9.75,9.76,19940.0,9.2946,9.3041,9.2661,9.2756,19940.0
2017-12-06 12:30:00,9.77,9.81,9.77,9.79,31380.0,9.2851,9.3231,9.2851,9.3041,31380.0
2017-12-06 13:00:00,9.78,9.78,9.75,9.75,30920.0,9.2946,9.2946,9.2661,9.2661,30920.0
2017-12-06 13:30:00,9.76,9.8,9.75,9.75,39815.0,9.2756,9.3136,9.2661,9.2661,39815.0
2017-12-06 14:00:00,9.75,9.76,9.73,9.74,35905.0,9.2661,9.2756,9.2471,9.2566,35905.0
2017-12-06 14:30:00,9.73,9.75,9.71,9.71,59570.0,9.2471,9.2661,9.2281,9.2281,59570.0
2017-12-06 15:00:00,9.71,9.74,9.7,9.74,45675.0,9.2281,9.2566,9.2186,9.2566,45675.0
2017-12-06 15:30:00,9.74,9.75,9.72,9.72,122175.0,9.2566,9.2661,9.2376,9.2376,122175.0
2017-12-07 09:30:00,9.71,9.75,9.66,9.73,45845.0,9.2281,9.2661,9.1806,9.2471,45845.0
2017-12-07 10:00:00,9.72,9.73,9.68,9.73,36385.0,9.2376,9.2471,9.1996,9.2471,36385.0
2017-12-07 10:30:00,9.73,9.77,9.73,9.73,50370.0,9.2471,9.2851,9.2471,9.2471,50370.0
2017-12-07 11:00:00,9.73,9.73,9.7,9.71,39675.0,9.2471,9.2471,9.2186,9.2281,39675.0
2017-12-07 11:30:00,9.71,9.71,9.69,9.69,42270.0,9.2281,9.2281,9.2091,9.2091,42270.0
2017-12-07 12:00:00,9.68,9.69,9.66,9.68,24360.0,9.1996,9.2091,9.1806,9.1996,24360.0
2017-12-07 12:30:00,9.67,9.68,9.66,9.68,21305.0,9.1901,9.1996,9.1806,9.1996,21305.0
2017-12-07 13:00:00,9.69,9.69,9.65,9.65,10000.0,9.2091,9.2091,9.1711,9.1711,10000.0
2017-12-07 13:30:00,9.66,9.68,9.65,9.67,22655.0,9.1806,9.1996,9.1711,9.1901,22655.0
2017-12-07 14:00:00,9.66,9.68,9.66,9.66,7500.0,9.1806,9.1996,9.1806,9.1806,7500.0
2017-12-07 14:30:00,9.67,9.68,9.65,9.66,33995.0,9.1901,9.1996,9.1711,9.1806,33995.0
2017-12-07 15:00:00,9.67,9.67,9.64,9.65,33130.0,9.1901,9.1901,9.1616,9.1711,33130.0
2017-12-07 15:30:00,9.64,9.67,9.64,9.66,202960.0,9.1616,9.1901,9.1616,9.1806,202960.0
2017-12-08 09:30:00,9.69,9.69,9.6,9.68,69635.0,9.2091,9.2091,9.1235,9.1996,69635.0
2017-12-08 10:00:00,9.68,9.72,9.67,9.71,40380.0,9.1996,9.2376,9.1901,9.2281,40380.0
2017-12-08 10:30:00,9.71,9.72,9.69,9.69,35000.0,9.2281,9.2376,9.2091,9.2091,35000.0
2017-12-08 11:00:00,9.7,9.73,9.7,9.72,73535.0,9.2186,9.2471,9.2186,9.2376,73535.0
2017-12-08 11:30:00,9.72,9.73,9.71,9.73,67310.0,9.2376,9.2471,9.2281,9.2471,67310.0
2017-12-08 12:00:00,9.73,9.73,9.72,9.72,37685.0,9.2471,9.2471,9.2376,9.2376,37685.0
2017-12-08 12:30:00,9.72,9.74,9.72,9.74,89245.0,9.2376,9.2566,9.2376,9.2566,89245.0
2017-12-08 13:00:00,9.74,9.74,9.73,9.74,16000.0,9.2566,9.2566,9.2471,9.2566,16000.0
2017-12-08 13:30:00,9.74,9.74,9.71,9.73,37000.0,9.2566,9.2566,9.2281,9.2471,37000.0
2017-12-08 14:00:00,9.74,9.74,9.69,9.71,55740.0,9.2566,9.2566,9.2091,9.2281,55740.0
2017-12-08 14:30:00,9.71,9.73,9.7,9.7,40255.0,9.2281,9.2471,9.2186,9.2186,40255.0
2017-12-08 15:00:00,9.71,9.74,9.7,9.71,50030.0,9.2281,9.2566,9.2186,9.2281,50030.0
2017-12-08 15:30:00,9.72,9.72,9.67,9.67,152365.0,9.2376,9.2376,9.1901,9.1901,152365.0
2017-12-11 09:30:00,9.68,9.7,9.6,9.64,56200.0,9.1996,9.2186,9.1235,9.1616,56200.0
2017-12-11 10:00:00,9.64,9.64,9.59,9.62,29630.0,9.1616,9.1616,9.114,9.1425,29630.0
2017-12-11 10:30:00,9.62,9.62,9.55,9.58,84325.0,9.1425,9.1425,9.076,9.1045,84325.0
2017-12-11 11:00:00,9.57,9.63,9.56,9.63,77375.0,9.095,9.1521,9.0855,9.1521,77375.0
2017-12-11 11:30:00,9.64,9.65,9.62,9.64,34405.0,9.1616,9.1711,9.1425,9.1616,34405.0
2017-12-11 12:00:00,9.64,9.64,9.61,9.61,20575.0,9.1616,9.1616,9.133,9.133,20575.0
2017-12-11 12:30:00,9.62,9.62,9.6,9.6,25115.0,9.1425,9.1425,9.1235,9.1235,25115.0
2017-12-11 13:00:00,9.59,9.62,9.57,9.62,66390.0,9.114,9.1425,9.095,9.1425,66390.0
2017-12-11 13:30:00,9.61,9.64,9.6,9.62,29140.0,9.133,9.1616,9.1235,9.1425,29140.0
2017-12-11 14:00:00,9.63,9.65,9.62,9.62,37230.0,9.1521,9.1711,9.1425,9.1425,37230.0
2017-12-11 14:30:00,9.63,9.63,9.6,9.6,47020.0,9.1521,9.1521,9.1235,9.1235,47020.0
2017-12-11 15:00:00,9.61,9.61,9.58,9.61,61705.0,9.133,9.133,9.1045,9.133,61705.0
2017-12-11 15:30:00,9.61,9.62,9.58,9.6,201550.0,9.133,9.1425,9.1045,9.1235,201550.0
2017-12-12 09:30:00,9.63,9.63,9.53,9.57,49715.0,9.1521,9.1521,9.057,9.095,49715.0
2017-12-12 10:00:00,9.56,9.6,9.54,9.58,22800.0,9.0855,9.1235,9.0665,9.1045,22800.0
2017-12-12 10:30:00,9.58,9.6,9.58,9.58,19190.0,9.1045,9.1235,9.1045,9.1045,19190.0
2017-12-12 11:00:00,9.59,9.59,9.56,9.58,22335.0,9.114,9.114,9.0855,9.1045,22335.0
2017-12-12 11:30:00,9.58,9.63,9.56,9.63,32210.0,9.1045,9.1521,9.0855,9.1521,32210.0
2017-12-12 12:00:00,9.63,9.65,9.61,9.61,27825.0,9.1521,9.1711,9.133,9.133,27825.0
2017-12-12 12:30:00,9.61,9.66,9.61,9.66,30435.0,9.133,9.1806,9.133,9.1806,30435.0
2017-12-12 13:00:00,9.66,9.66,9.64,9.65,19525.0,9.1806,9.1806,9.1616,9.1711,19525.0
2017-12-12 13:30:00,9.65,9.67,9.63,9.65,38000.0,9.1711,9.1901,9.1521,9.1711,38000.0
2017-12-12 14:00:00,9.65,9.67,9.64,9.66,46355.0,9.1711,9.1901,9.1616,9.1806,46355.0
2017-12-12 14:30:00,9.67,9.67,9.62,9.62,27600.0,9.1901,9.1901,9.1425,9.1425,27600.0
2017-12-12 15:00:00,9.62,9.63,9.6,9.61,67005.0,9.1425,9.1521,9.1235,9.133,67005.0
2017-12-12 15:30:00,9.62,9.63,9.59,9.6,148195.0,9.1425,9.1521,9.114,9.1235,148195.0
2017-12-13 09:30:00,9.61,9.75,9.61,9.68,106620.0,9.133,9.2661,9.133,9.1996,106620.0
2017-12-13 10:00:00,9.67,9.69,9.66,9.69,22525.0,9.1901,9.2091,9.1806,9.2091,22525.0
2017-12-13 10:30:00,9.7,9.74,9.69,9.71,35270.0,9.2186,9.2566,9.2091,9.2281,35270.0
2017-12-13 11:00:00,9.7,9.71,9.68,9.71,45700.0,9.2186,9.2281,9.1996,9.2281,45700.0
2017-12-13 11:30:00,9.71,9.72,9.66,9.67,60120.0,9.2281,9.2376,9.1806,9.1901,60120.0
2017-12-13 12:00:00,9.67,9.68,9.63,9.63,49305.0,9.1901,9.1996,9.1521,9.1521,49305.0
2017-12-13 12:30:00,9.63,9.64,9.62,9.63,21865.0,9.1521,9.1616,9.1425,9.1521,21865.0
2017-12-13 13:00:00,9.62,9.63,9.61,9.62,13000.0,9.1425,9.1521,9.133,9.1425,13000.0
2017-12-13 13:30:00,9.62,9.65,9.61,9.65,22815.0,9.1425,9.1711,9.133,9.1711,22815.0
2017-12-13 14:00:00,9.66,9.66,9.62,9.63,47805.0,9.1806,9.1806,9.1425,9.1521,47805.0
2017-12-13 14:30:00,9.64,9.65,9.63,9.64,43050.0,9.1616,9.1711,9.1521,9.1616,43050.0
2017-12-13 15:00:00,9.63,9.63,9.57,9.57,66195.0,9.1521,9.1521,9.095,9.095,66195.0
2017-12-13 15:30:00,9.57,9.6,9.56,9.59,154380.0,9.095,9.1235,9.0855,9.114,154380.0
2017-12-14 09:30:00,9.56,9.58,9.53,9.53,56725.0,9.0855,9.1045,9.057,9.057,56725.0
2017-12-14 10:00:00,9.53,9.54,9.47,9.52,73260.0,9.057,9.0665,9.0,9.0475,73260.0
2017-12-14 10:30:00,9.52,9.55,9.5,9.52,36760.0,9.0475,9.076,9.0285,9.0475,36760.0
2017-12-14 11:00:00,9.5,9.52,9.44,9.52,77980.0,9.0285,9.0475,8.9715,9.0475,77980.0
2017-12-14 11:30:00,9.52,9.53,9.5,9.52,31355.0,9.0475,9.057,9.0285,9.0475,31355.0
2017-12-14 12:00:00,9.51,9.52,9.47,9.49,46755.0,9.038,9.0475,9.0,9.019,46755.0
2017-12-14 12:30:00,9.5,9.5,9.45,9.46,29015.0,9.0285,9.0285,8.981,8.9905,29015.0
2017-12-14 13:00:00,9.45,9.48,9.45,9.47,28520.0,8.981,9.0095,8.981,9.0,28520.0
2017-12-14 13:30:00,9.47,9.47,9.4,9.4,63820.0,9.0,9.0,8.9335,8.9335,63820.0
2017-12-14 14:00:00,9.41,9.44,9.37,9.37,48930.0,8.943,8.9715,8.905,8.905,48930.0
2017-12-14 14:30:00,9.37,9.42,9.36,9.4,47860.0,8.905,8.9525,8.8955,8.9335,47860.0
2017-12-14 15:00:00,9.4,9.4,9.36,9.39,82840.0,8.9335,8.9335,8.8955,8.924,82840.0
2017-12-14 15:30:00,9.4,9.44,9.39,9.42,211045.0,8.9335,8.9715,8.924,8.9525,211045.0
2017-12-15 09:30:00,9.44,9.64,9.44,9.61,528295.0,8.9715,9.1616,8.9715,9.133,528295.0
2017-12-15 10:00:00,9.61,9.65,9.58,9.63,40000.0,9.133,9.1711,9.1045,9.1521,40000.0
2017-12-15 10:30:00,9.63,9.67,9.61,9.64,37330.0,9.1521,9.1901,9.133,9.1616,37330.0
2017-12-15 11:00:00,9.62,9.66,9.62,9.65,53850.0,9.1425,9.1806,9.1425,9.1711,53850.0
2017-12-15 11:30:00,9.66,9.67,9.58,9.58,59335.0,9.1806,9.1901,9.1045,9.1045,59335.0
2017-12-15 12:00:00,9.58,9.61,9.58,9.61,64860.0,9.1045,9.133,9.1045,9.133,64860.0
2017-12-15 12:30:00,9.6,9.64,9.6,9.63,52950.0,9.1235,9.1616,9.1235,9.1521,52950.0
2017-12-15 13:00:00,9.62,9.62,9.58,9.58,39180.0,9.1425,9.1425,9.1045,9.1045,39180.0
2017-12-15 13:30:00,9.58,9.6,9.58,9.6,42070.0,9.1045,9.1235,9.1045,9.1235,42070.0
2017-12-15 14:00:00,9.61,9.64,9.61,9.63,61725.0,9.133,9.1616,9.133,9.1521,61725.0
2017-12-15 14:30:00,9.62,9.66,9.62,9.64,60495.0,9.1425,9.1806,9.1425,9.1616,60495.0
2017-12-15 15:00:00,9.64,9.65,9.61,9.62,94225.0,9.1616,9.1711,9.133,9.1425,94225.0
2017-12-15 15:30:00,9.62,9.62,9.49,9.5,609950.0,9.1425,9.1425,9.019,9.0285,609950.0
2017-12-18 09:30:00,9.61,9.82,9.56,9.76,131690.0,9.133,9.3326,9.0855,9.2756,131690.0
2017-12-18 10:00:00,9.77,9.78,9.72,9.73,48670.0,9.2851,9.2946,9.2376,9.2471,48670.0
2017-12-18 10:30:00,9.72,9.79,9.71,9.79,35680.0,9.2376,9.3041,9.2281,9.3041,35680.0
2017-12-18 11:00:00,9.8,9.8,9.76,9.78,25015.0,9.3136,9.3136,9.2756,9.2946,25015.0
2017-12-18 11:30:00,9.78,9.78,9.74,9.75,27755.0,9.2946,9.2946,9.2566,9.2661,27755.0
2017-12-18 12:00:00,9.76,9.76,9.74,9.75,28765.0,9.2756,9.2756,9.2566,9.2661,28765.0
2017-12-18 12:30:00,9.75,9.76,9.71,9.72,20220.0,9.2661,9.2756,9.2281,9.2376,20220.0
2017-12-18 13:00:00,9.72,9.74,9.7,9.72,20475.0,9.2376,9.2566,9.2186,9.2376,20475.0
2017-12-18 13:30:00,9.72,9.72,9.7,9.7,21390.0,9.2376,9.2376,9.2186,9.2186,21390.0
2017-12-18 14:00:00,9.71,9.73,9.7,9.72,25670.0,9.2281,9.2471,9.2186,9.2376,25670.0
2017-12-18 14:30:00,9.72,9.75,9.72,9.75,33030.0,9.2376,9.2661,9.2376,9.2661,33030.0
2017-12-18 15:00:00,9.74,9.76,9.72,9.73,65800.0,9.2566,9.2756,9.2376,9.2471,65800.0
2017-12-18 15:30:00,9.73,9.76,9.72,9.75,186185.0,9.2471,9.2756,9.2376,9.2661,186185.0
2017-12-19 09:30:00,9.74,9.76,9.63,9.66,129735.0,9.2566,9.2756,9.1521,9.1806,129735.0
2017-12-19 10:00:00,9.67,9.69,9.61,9.64,55120.0,9.1901,9.2091,9.133,9.1616,55120.0
2017-12-19 10:30:00,9.65,9.65,9.61,9.63,55865.0,9.1711,9.1711,9.133,9.1521,55865.0
2017-12-19 11:00:00,9.64,9.65,9.6,9.6,53350.0,9.1616,9.1711,9.1235,9.1235,53350.0
2017-12-19 11:30:00,9.59,9.61,9.56,9.57,39290.0,9.114,9.133,9.0855,9.095,39290.0
2017-12-19 12:00:00,9.57,9.57,9.54,9.54,92145.0,9.095,9.095,9.0665,9.0665,92145.0
2017-12-19 12:30:00,9.55,9.57,9.51,9.54,103375.0,9.076,9.095,9.038,9.0665,103375.0
2017-12-19 13:00:00,9.54,9.57,9.54,9.56,64455.0,9.0665,9.095,9.0665,9.0855,64455.0
2017-12-19 13:30:00,9.55,9.58,9.54,9.57,43055.0,9.076,9.1045,9.0665,9.095,43055.0
2017-12-19 14:00:00,9.57,9.58,9.56,9.57,27890.0,9.095,9.1045,9.0855,9.095,27890.0
2017-12-19 14:30:00,9.57,9.57,9.53,9.56,118710.0,9.095,9.095,9.057,9.0855,118710.0
2017-12-19 15:00:00,9.56,9.56,9.51,9.52,156730.0,9.0855,9.0855,9.038,9.0475,156730.0
2017-12-19 15:30:00,9.52,9.55,9.48,9.5,335025.0,9.0475,9.076,9.0095,9.0285,335025.0
2017-12-20 09:30:00,9.53,9.54,9.42,9.53,98930.0,9.057,9.0665,8.9525,9.057,98930.0
2017-12-20 10:00:00,9.55,9.55,9.49,9.5,51420.0,9.076,9.076,9.019,9.0285,51420.0
2017-12-20 10:30:00,9.5,9.56,9.48,9.56,57660.0,9.0285,9.0855,9.0095,9.0855,57660.0
2017-12-20 11:00:00,9.57,9.61,9.56,9.57,48090.0,9.095,9.133,9.0855,9.095,48090.0
2017-12-20 11:30:00,9.57,9.62,9.57,9.62,13440.0,9.095,9.1425,9.095,9.1425,13440.0
2017-12-20 12:00:00,9.61,9.63,9.6,9.62,20115.0,9.133,9.1521,9.1235,9.1425,20115.0
2017-12-20 12:30:00,9.63,9.64,9.6,9.64,26115.0,9.1521,9.1616,9.1235,9.1616,26115.0
2017-12-20 13:00:00,9.64,9.66,9.64,9.66,20500.0,9.1616,9.1806,9.1616,9.1806,20500.0
2017-12-20 13:30:00,9.65,9.67,9.6,9.6,65905.0,9.1711,9.1901,9.1235,9.1235,65905.0
2017-12-20 14:00:00,9.6,9.62,9.59,9.62,53525.0,9.1235,9.1425,9.114,9.1425,53525.0
2017-12-20 14:30:00,9.62,9.64,9.61,9.63,46450.0,9.1425,9.1616,9.133,9.1521,46450.0
2017-12-20 15:00:00,9.63,9.64,9.61,9.62,42325.0,9.1521,9.1616,9.133,9.1425,42325.0
2017-12-20 15:30:00,9.62,9.64,9.58,9.58,238625.0,9.1425,9.1616,9.1045,9.1045,238625.0
2017-12-21 09:30:00,9.65,9.67,9.59,9.63,61030.0,9.1711,9.1901,9.114,9.1521,61030.0
2017-12-21 10:00:00,9.62,9.71,9.61,9.71,45360.0,9.1425,9.2281,9.133,9.2281,45360.0
2017-12-21 10:30:00,9.72,9.78,9.71,9.77,130660.0,9.2376,9.2946,9.2281,9.2851,130660.0
2017-12-21 11:00:00,9.78,9.82,9.78,9.78,34795.0,9.2946,9.3326,9.2946,9.2946,34795.0
2017-12-21 11:30:00,9.79,9.79,9.75,9.78,34570.0,9.3041,9.3041,9.2661,9.2946,34570.0
2017-12-21 12:00:00,9.78,9.79,9.77,9.78,21890.0,9.2946,9.3041,9.2851,9.2946,21890.0
2017-12-21 12:30:00,9.77,9.78,9.76,9.78,22540.0,9.2851,9.2946,9.2756,9.2946,22540.0
2017-12-21 13:00:00,9.78,9.79,9.77,9.79,15925.0,9.2946,9.3041,9.2851,9.3041,15925.0
2017-12-21 13:30:00,9.78,9.79,9.74,9.75,30500.0,9.2946,9.3041,9.2566,9.2661,30500.0
2017-12-21 14:00:00,9.75,9.76,9.75,9.75,11725.0,9.2661,9.2756,9.2661,9.2661,11725.0
2017-12-21 14:30:00,9.75,9.77,9.75,9.77,40990.0,9.2661,9.2851,9.2661,9.2851,40990.0
2017-12-21 15:00:00,9.76,9.76,9.74,9.74,33730.0,9.2756,9.2756,9.2566,9.2566,33730.0
2017-12-21 15:30:00,9.75,9.75,9.7,9.7,114075.0,9.2661,9.2661,9.2186,9.2186,114075.0
2017-12-22 09:30:00,9.7,9.73,9.65,9.72,51460.0,9.2186,9.2471,9.1711,9.2376,51460.0
2017-12-22 10:00:00,9.71,9.74,9.66,9.73,63415.0,9.2281,9.2566,9.1806,9.2471,63415.0
2017-12-22 10:30:00,9.7,9.71,9.68,9.68,50565.0,9.2186,9.2281,9.1996,9.1996,50565.0
2017-12-22 11:00:00,9.7,9.74,9.69,9.73,15190.0,9.2186,9.2566,9.2091,9.2471,15190.0
2017-12-22 11:30:00,9.72,9.76,9.71,9.75,33195.0,9.2376,9.2756,9.2281,9.2661,33195.0
2017-12-22 12:00:00,9.76,9.77,9.72,9.75,107940.0,9.2756,9.2851,9.2376,9.2661,107940.0
2017-12-22 12:30:00,9.75,9.79,9.74,9.79,24180.0,9.2661,9.3041,9.2566,9.3041,24180.0
2017-12-22 13:00:00,9.78,9.78,9.76,9.77,14490.0,9.2946,9.2946,9.2756,9.2851,14490.0
2017-12-22 13:30:00,9.76,9.79,9.76,9.79,24355.0,9.2756,9.3041,9.2756,9.3041,24355.0
2017-12-22 14:00:00,9.78,9.81,9.78,9.8,61735.0,9.2946,9.3231,9.2946,9.3136,61735.0
2017-12-22 14:30:00,9.8,9.8,9.77,9.78,37555.0,9.3136,9.3136,9.2851,9.2946,37555.0
2017-12-22 15:00:00,9.77,9.77,9.76,9.77,12000.0,9.2851,9.2851,9.2756,9.2851,12000.0
2017-12-22 15:30:00,9.78,9.78,9.69,9.7,200000.0,9.2946,9.2946,9.2091,9.2186,200000.0
2017-12-26 09:30:00,9.73,9.78,9.7,9.74,43105.0,9.2471,9.2946,9.2186,9.2566,43105.0
2017-12-26 10:00:00,9.74,9.79,9.74,9.79,19625.0,9.2566,9.3041,9.2566,9.3041,19625.0
2017-12-26 10:30:00,9.78,9.78,9.72,9.73,25155.0,9.2946,9.2946,9.2376,9.2471,25155.0
2017-12-26 11:00:00,9.72,9.74,9.7,9.74,23485.0,9.2376,9.2566,9.2186,9.2566,23485.0
2017-12-26 11:30:00,9.74,9.75,9.72,9.73,10500.0,9.2566,9.2661,9.2376,9.2471,10500.0
2017-12-26 12:00:00,9.74,9.74,9.72,9.72,5995.0,9.2566,9.2566,9.2376,9.2376,5995.0
2017-12-26 12:30:00,9.71,9.72,9.71,9.71,6770.0,9.2281,9.2376,9.2281,9.2281,6770.0
2017-12-26 13:00:00,9.7,9.71,9.69,9.71,5250.0,9.2186,9.2281,9.2091,9.2281,5250.0
2017-12-26 13:30:00,9.72,9.72,9.68,9.68,11000.0,9.2376,9.2376,9.1996,9.1996,11000.0
2017-12-26 14:00:00,9.69,9.69,9.67,9.67,10125.0,9.2091,9.2091,9.1901,9.1901,10125.0
2017-12-26 14:30:00,9.69,9.71,9.68,9.69,11300.0,9.2091,9.2281,9.1996,9.2091,11300.0
2017-12-26 15:00:00,9.69,9.7,9.67,9.7,16785.0,9.2091,9.2186,9.1901,9.2186,16785.0
2017-12-26 15:30:00,9.7,9.71,9.67,9.67,100510.0,9.2186,9.2281,9.1901,9.1901,100510.0
2017-12-27 09:30:00,9.71,9.73,9.67,9.7,40765.0,9.2281,9.2471,9.1901,9.2186,40765.0
2017-12-27 10:00:00,9.7,9.73,9.68,9.68,29260.0,9.2186,9.2471,9.1996,9.1996,29260.0
2017-12-27 10:30:00,9.68,9.71,9.68,9.71,23930.0,9.1996,9.2281,9.1996,9.2281,23930.0
2017-12-27 11:00:00,9.7,9.71,9.69,9.7,29205.0,9.2186,9.2281,9.2091,9.2186,29205.0
2017-12-27 11:30:00,9.68,9.71,9.68,9.7,19040.0,9.1996,9.2281,9.1996,9.2186,19040.0
2017-12-27 12:00:00,9.69,9.7,9.66,9.66,32270.0,9.2091,9.2186,9.1806,9.1806,32270.0
2017-12-27 12:30:00,9.66,9.68,9.65,9.65,14050.0,9.1806,9.1996,9.1711,9.1711,14050.0
2017-12-27 13:00:00,9.65,9.65,9.62,9.62,29705.0,9.1711,9.1711,9.1425,9.1425,29705.0
2017-12-27 13:30:00,9.62,9.67,9.62,9.65,42740.0,9.1425,9.1901,9.1425,9.1711,42740.0
2017-12-27 14:00:00,9.66,9.67,9.64,9.67,20000.0,9.1806,9.1901,9.1616,9.1901,20000.0
2017-12-27 14:30:00,9.66,9.67,9.65,9.65,10500.0,9.1806,9.1901,9.1711,9.1711,10500.0
2017-12-27 15:00:00,9.66,9.71,9.65,9.71,49590.0,9.1806,9.2281,9.1711,9.2281,49590.0
2017-12-27 15:30:00,9.7,9.71,9.66,9.68,114365.0,9.2186,9.2281,9.1806,9.1996,114365.0
2017-12-28 09:30:00,9.73,9.74,9.62,9.65,24480.0,9.2471,9.2566,9.1425,9.1711,24480.0
2017-12-28 10:00:00,9.66,9.68,9.65,9.66,6000.0,9.1806,9.1996,9.1711,9.1806,6000.0
2017-12-28 10:30:00,9.66,9.67,9.63,9.63,11000.0,9.1806,9.1901,9.1521,9.1521,11000.0
2017-12-28 11:00:00,9.65,9.65,9.62,9.63,10895.0,9.1711,9.1711,9.1425,9.1521,10895.0
2017-12-28 11:30:00,9.62,9.66,9.62,9.66,7460.0,9.1425,9.1806,9.1425,9.1806,7460.0
2017-12-28 12:00:00,9.66,9.67,9.65,9.66,9175.0,9.1806,9.1901,9.1711,9.1806,9175.0
2017-12-28 12:30:00,9.66,9.66,9.61,9.62,24910.0,9.1806,9.1806,9.133,9.1425,24910.0
2017-12-28 13:00:00,9.62,9.63,9.61,9.62,8515.0,9.1425,9.1521,9.133,9.1425,8515.0
2017-12-28 13:30:00,9.63,9.64,9.63,9.64,7000.0,9.1521,9.1616,9.1521,9.1616,7000.0
2017-12-28 14:00:00,9.64,9.65,9.63,9.63,19790.0,9.1616,9.1711,9.1521,9.1521,19790.0
2017-12-28 14:30:00,9.64,9.67,9.64,9.66,27885.0,9.1616,9.1901,9.1616,9.1806,27885.0
2017-12-28 15:00:00,9.66,9.67,9.63,9.65,49285.0,9.1806,9.1901,9.1521,9.1711,49285.0
2017-12-28 15:30:00,9.65,9.69,9.64,9.69,116945.0,9.1711,9.2091,9.1616,9.2091,116945.0
2017-12-29 09:30:00,9.75,9.75,9.73,9.73,10510.0,9.2661,9.2661,9.2471,9.2471,10510.0
2017-12-29 10:00:00,9.69,9.7,9.66,9.7,13285.0,9.2091,9.2186,9.1806,9.2186,13285.0
2017-12-29 10:30:00,9.71,9.73,9.7,9.73,13300.0,9.2281,9.2471,9.2186,9.2471,13300.0
2017-12-29 11:00:00,9.74,9.76,9.71,9.73,20735.0,9.2566,9.2756,9.2281,9.2471,20735.0
2017-12-29 11:30:00,9.73,9.74,9.72,9.73,12600.0,9.2471,9.2566,9.2376,9.2471,12600.0
2017-12-29 12:00:00,9.74,9.75,9.74,9.75,5325.0,9.2566,9.2661,9.2566,9.2661,5325.0
2017-12-29 12:30:00,9.73,9.75,9.73,9.73,8535.0,9.2471,9.2661,9.2471,9.2471,8535.0
2017-12-29 13:00:00,9.73,9.77,9.73,9.77,9500.0,9.2471,9.2851,9.2471,9.2851,9500.0
2017-12-29 13:30:00,9.77,9.77,9.73,9.74,14750.0,9.2851,9.2851,9.2471,9.2566,14750.0
2017-12-29 14:00:00,9.74,9.74,9.71,9.73,21910.0,9.2566,9.2566,9.2281,9.2471,21910.0
2017-12-29 14:30:00,9.73,9.73,9.69,9.69,18530.0,9.2471,9.2471,9.2091,9.2091,18530.0
2017-12-29 15:00:00,9.69,9.73,9.69,9.71,45910.0,9.2091,9.2471,9.2091,9.2281,45910.0
2017-12-29 15:30:00,9.7,9.71,9.62,9.62,141530.0,9.2186,9.2281,9.1425,9.1425,141530.0
2018-01-02 09:30:00,9.66,9.69,9.57,9.67,75745.0,9.1806,9.2091,9.095,9.1901,75745.0
2018-01-02 10:00:00,9.69,9.7,9.64,9.65,35570.0,9.2091,9.2186,9.1616,9.1711,35570.0
2018-01-02 10:30:00,9.66,9.72,9.65,9.69,47000.0,9.1806,9.2376,9.1711,9.2091,47000.0
2018-01-02 11:00:00,9.71,9.71,9.68,9.69,36980.0,9.2281,9.2281,9.1996,9.2091,36980.0
2018-01-02 11:30:00,9.7,9.7,9.65,9.67,37280.0,9.2186,9.2186,9.1711,9.1901,37280.0
2018-01-02 12:00:00,9.66,9.73,9.66,9.68,103625.0,9.1806,9.2471,9.1806,9.1996,103625.0
2018-01-02 12:30:00,9.69,9.7,9.66,9.67,23155.0,9.2091,9.2186,9.1806,9.1901,23155.0
2018-01-02 13:00:00,9.67,9.7,9.67,9.69,32410.0,9.1901,9.2186,9.1901,9.2091,32410.0
2018-01-02 13:30:00,9.68,9.69,9.67,9.68,23185.0,9.1996,9.2091,9.1901,9.1996,23185.0
2018-01-02 14:00:00,9.69,9.69,9.63,9.64,27770.0,9.2091,9.2091,9.1521,9.1616,27770.0
2018-01-02 14:30:00,9.64,9.66,9.62,9.63,44000.0,9.1616,9.1806,9.1425,9.1521,44000.0
2018-01-02 15:00:00,9.63,9.66,9.61,9.65,64105.0,9.1521,9.1806,9.133,9.1711,64105.0
2018-01-02 15:30:00,9.65,9.67,9.63,9.66,132080.0,9.1711,9.1901,9.1521,9.1806,132080.0
2018-01-03 09:30:00,9.69,9.7,9.6,9.7,41765.0,9.2091,9.2186,9.1235,9.2186,41765.0
2018-01-03 10:00:00,9.7,9.7,9.67,9.7,44360.0,9.2186,9.2186,9.1901,9.2186,44360.0
2018-01-03 10:30:00,9.7,9.71,9.65,9.68,51225.0,9.2186,9.2281,9.1711,9.1996,51225.0
2018-01-03 11:00:00,9.68,9.7,9.66,9.67,52160.0,9.1996,9.2186,9.1806,9.1901,52160.0
2018-01-03 11:30:00,9.68,9.69,9.63,9.64,97745.0,9.1996,9.2091,9.1521,9.1616,97745.0
2018-01-03 12:00:00,9.64,9.64,9.59,9.61,56450.0,9.1616,9.1616,9.114,9.133,56450.0
2018-01-03 12:30:00,9.61,9.66,9.61,9.63,29035.0,9.133,9.1806,9.133,9.1521,29035.0
2018-01-03 13:00:00,9.64,9.66,9.64,9.65,17420.0,9.1616,9.1806,9.1616,9.1711,17420.0
2018-01-03 13:30:00,9.64,9.68,9.63,9.67,20815.0,9.1616,9.1996,9.1521,9.1901,20815.0
2018-01-03 14:00:00,9.68,9.7,9.66,9.7,24095.0,9.1996,9.2186,9.1806,9.2186,24095.0
2018-01-03 14:30:00,9.69,9.7,9.67,9.69,27945.0,9.2091,9.2186,9.1901,9.2091,27945.0
2018-01-03 15:00:00,9.69,9.7,9.66,9.67,60505.0,9.2091,9.2186,9.1806,9.1901,60505.0
2018-01-03 15:30:00,9.67,9.68,9.61,9.62,216345.0,9.1901,9.1996,9.133,9.1425,216345.0
2018-01-04 09:30:00,9.71,9.72,9.66,9.71,73980.0,9.2281,9.2376,9.1806,9.2281,73980.0
2018-01-04 10:00:00,9.7,9.71,9.66,9.66,36260.0,9.2186,9.2281,9.1806,9.1806,36260.0
2018-01-04 10:30:00,9.68,9.69,9.65,9.68,19025.0,9.1996,9.2091,9.1711,9.1996,19025.0
2018-01-04 11:00:00,9.68,9.7,9.68,9.68,18780.0,9.1996,9.2186,9.1996,9.1996,18780.0
2018-01-04 11:30:00,9.69,9.7,9.65,9.7,24810.0,9.2091,9.2186,9.1711,9.2186,24810.0
2018-01-04 12:00:00,9.69,9.74,9.69,9.73,50730.0,9.2091,9.2566,9.2091,9.2471,50730.0
2018-01-04 12:30:00,9.73,9.76,9.72,9.76,33895.0,9.2471,9.2756,9.2376,9.2756,33895.0
2018-01-04 13:00:00,9.76,9.79,9.76,9.78,22815.0,9.2756,9.3041,9.2756,9.2946,22815.0
2018-01-04 13:30:00,9.77,9.79,9.75,9.75,30980.0,9.2851,9.3041,9.2661,9.2661,30980.0
2018-01-04 14:00:00,9.76,9.78,9.75,9.78,12835.0,9.2756,9.2946,9.2661,9.2946,12835.0
2018-01-04 14:30:00,9.76,9.77,9.74,9.75,26710.0,9.2756,9.2851,9.2566,9.2661,26710.0
2018-01-04 15:00:00,9.76,9.77,9.74,9.75,27885.0,9.2756,9.2851,9.2566,9.2661,27885.0
2018-01-04 15:30:00,9.75,9.78,9.73,9.75,107085.0,9.2661,9.2946,9.2471,9.2661,107085.0
2018-01-05 09:30:00,9.75,9.75,9.67,9.7,36755.0,9.2661,9.2661,9.1901,9.2186,36755.0
2018-01-05 10:00:00,9.69,9.74,9.68,9.72,24995.0,9.2091,9.2566,9.1996,9.2376,24995.0
2018-01-05 10:30:00,9.7,9.73,9.7,9.73,10295.0,9.2186,9.2471,9.2186,9.2471,10295.0
2018-01-05 11:00:00,9.73,9.73,9.7,9.71,28310.0,9.2471,9.2471,9.2186,9.2281,28310.0
2018-01-05 11:30:00,9.7,9.72,9.66,9.67,21730.0,9.2186,9.2376,9.1806,9.1901,21730.0
2018-01-05 12:00:00,9.69,9.71,9.65,9.68,34090.0,9.2091,9.2281,9.1711,9.1996,34090.0
2018-01-05 12:30:00,9.67,9.67,9.64,9.64,33775.0,9.1901,9.1901,9.1616,9.1616,33775.0
2018-01-05 13:00:00,9.65,9.66,9.63,9.65,20130.0,9.1711,9.1806,9.1521,9.1711,20130.0
2018-01-05 13:30:00,9.64,9.67,9.64,9.65,22375.0,9.1616,9.1901,9.1616,9.1711,22375.0
2018-01-05 14:00:00,9.65,9.7,9.65,9.69,26890.0,9.1711,9.2186,9.1711,9.2091,26890.0
2018-01-05 14:30:00,9.7,9.7,9.68,9.69,20120.0,9.2186,9.2186,9.1996,9.2091,20120.0
2018-01-05 15:00:00,9.7,9.74,9.69,9.74,36145.0,9.2186,9.2566,9.2091,9.2566,36145.0
2018-01-05 15:30:00,9.74,9.75,9.69,9.71,229930.0,9.2566,9.2661,9.2091,9.2281,229930.0
2018-01-08 09:30:00,9.67,9.71,9.6,9.63,49970.0,9.1901,9.2281,9.1235,9.1521,49970.0
2018-01-08 10:00:00,9.64,9.69,9.63,9.69,28380.0,9.1616,9.2091,9.1521,9.2091,28380.0
2018-01-08 10:30:00,9.7,9.7,9.67,9.68,16000.0,9.2186,9.2186,9.1901,9.1996,16000.0
2018-01-08 11:00:00,9.67,9.73,9.67,9.72,11875.0,9.1901,9.2471,9.1901,9.2376,11875.0
2018-01-08 11:30:00,9.71,9.74,9.71,9.72,10805.0,9.2281,9.2566,9.2281,9.2376,10805.0
2018-01-08 12:00:00,9.73,9.76,9.73,9.76,19400.0,9.2471,9.2756,9.2471,9.2756,19400.0
2018-01-08 12:30:00,9.75,9.76,9.74,9.76,11120.0,9.2661,9.2756,9.2566,9.2756,11120.0
2018-01-08 13:00:00,9.75,9.77,9.75,9.75,31590.0,9.2661,9.2851,9.2661,9.2661,31590.0
2018-01-08 13:30:00,9.75,9.76,9.74,9.76,13235.0,9.2661,9.2756,9.2566,9.2756,13235.0
2018-01-08 14:00:00,9.76,9.76,9.73,9.73,30390.0,9.2756,9.2756,9.2471,9.2471,30390.0
2018-01-08 14:30:00,9.74,9.77,9.73,9.76,30965.0,9.2566,9.2851,9.2471,9.2756,30965.0
2018-01-08 15:00:00,9.76,9.76,9.73,9.74,43350.0,9.2756,9.2756,9.2471,9.2566,43350.0
2018-01-08 15:30:00,9.74,9.74,9.69,9.69,133825.0,9.2566,9.2566,9.2091,9.2091,133825.0
2018-01-09 09:30:00,9.71,9.71,9.62,9.68,19820.0,9.2281,9.2281,9.1425,9.1996,19820.0
2018-01-09 10:00:00,9.68,9.7,9.65,9.7,8500.0,9.1996,9.2186,9.1711,9.2186,8500.0
2018-01-09 10:30:00,9.69,9.69,9.65,9.67,17015.0,9.2091,9.2091,9.1711,9.1901,17015.0
2018-01-09 11:00:00,9.68,9.68,9.66,9.66,16690.0,9.1996,9.1996,9.1806,9.1806,16690.0
2018-01-09 11:30:00,9.66,9.67,9.66,9.67,8500.0,9.1806,9.1901,9.1806,9.1901,8500.0
2018-01-09 12:00:00,9.67,9.68,9.64,9.64,43500.0,9.1901,9.1996,9.1616,9.1616,43500.0
2018-01-09 12:30:00,9.65,9.69,9.64,9.69,26000.0,9.1711,9.2091,9.1616,9.2091,26000.0
2018-01-09 13:00:00,9.69,9.69,9.68,9.68,12500.0,9.2091,9.2091,9.1996,9.1996,12500.0
2018-01-09 13:30:00,9.67,9.69,9.66,9.68,11000.0,9.1901,9.2091,9.1806,9.1996,11000.0
2018-01-09 14:00:00,9.69,9.69,9.68,9.68,7000.0,9.2091,9.2091,9.1996,9.1996,7000.0
2018-01-09 14:30:00,9.69,9.7,9.67,9.69,14000.0,9.2091,9.2186,9.1901,9.2091,14000.0
2018-01-09 15:00:00,9.68,9.68,9.65,9.65,34535.0,9.1996,9.1996,9.1711,9.1711,34535.0
2018-01-09 15:30:00,9.65,9.66,9.61,9.62,129825.0,9.1711,9.1806,9.133,9.1425,129825.0
2018-01-10 09:30:00,9.61,9.62,9.5,9.6,76060.0,9.133,9.1425,9.0285,9.1235,76060.0
2018-01-10 10:00:00,9.6,9.61,9.56,9.57,47150.0,9.1235,9.133,9.0855,9.095,47150.0
2018-01-10 10:30:00,9.59,9.59,9.52,9.53,18500.0,9.114,9.114,9.0475,9.057,18500.0
2018-01-10 11:00:00,9.53,9.57,9.51,9.52,29260.0,9.057,9.095,9.038,9.0475,29260.0
2018-01-10 11:30:00,9.53,9.56,9.51,9.54,20030.0,9.057,9.0855,9.038,9.0665,20030.0
2018-01-10 12:00:00,9.55,9.57,9.54,9.56,16920.0,9.076,9.095,9.0665,9.0855,16920.0
2018-01-10 12:30:00,9.56,9.58,9.56,9.58,18500.0,9.0855,9.1045,9.0855,9.1045,18500.0
2018-01-10 13:00:00,9.56,9.58,9.56,9.58,12650.0,9.0855,9.1045,9.0855,9.1045,12650.0
2018-01-10 13:30:00,9.59,9.63,9.59,9.63,15150.0,9.114,9.1521,9.114,9.1521,15150.0
2018-01-10 14:00:00,9.62,9.64,9.61,9.64,18110.0,9.1425,9.1616,9.133,9.1616,18110.0
2018-01-10 14:30:00,9.64,9.64,9.6,9.61,17500.0,9.1616,9.1616,9.1235,9.133,17500.0
2018-01-10 15:00:00,9.61,9.63,9.59,9.6,38635.0,9.133,9.1521,9.114,9.1235,38635.0
2018-01-10 15:30:00,9.6,9.63,9.59,9.61,136900.0,9.1235,9.1521,9.114,9.133,136900.0
2018-01-11 09:30:00,9.63,9.68,9.63,9.67,26695.0,9.1521,9.1996,9.1521,9.1901,26695.0
2018-01-11 10:00:00,9.67,9.67,9.61,9.64,10730.0,9.1901,9.1901,9.133,9.1616,10730.0
2018-01-11 10:30:00,9.64,9.71,9.64,9.71,40600.0,9.1616,9.2281,9.1616,9.2281,40600.0
2018-01-11 11:00:00,9.72,9.74,9.7,9.72,25660.0,9.2376,9.2566,9.2186,9.2376,25660.0
2018-01-11 11:30:00,9.72,9.73,9.69,9.73,46685.0,9.2376,9.2471,9.2091,9.2471,46685.0
2018-01-11 12:00:00,9.73,9.77,9.73,9.77,14165.0,9.2471,9.2851,9.2471,9.2851,14165.0
2018-01-11 12:30:00,9.76,9.8,9.76,9.79,38325.0,9.2756,9.3136,9.2756,9.3041,38325.0
2018-01-11 13:00:00,9.79,9.79,9.75,9.75,17705.0,9.3041,9.3041,9.2661,9.2661,17705.0
2018-01-11 13:30:00,9.76,9.77,9.74,9.75,10465.0,9.2756,9.2851,9.2566,9.2661,10465.0
2018-01-11 14:00:00,9.76,9.79,9.76,9.79,31700.0,9.2756,9.3041,9.2756,9.3041,31700.0
2018-01-11 14:30:00,9.78,9.8,9.77,9.79,29620.0,9.2946,9.3136,9.2851,9.3041,29620.0
2018-01-11 15:00:00,9.8,9.82,9.79,9.82,40000.0,9.3136,9.3326,9.3041,9.3326,40000.0
2018-01-11 15:30:00,9.82,9.82,9.77,9.79,215280.0,9.3326,9.3326,9.2851,9.3041,215280.0
2018-01-12 09:30:00,9.82,9.89,9.75,9.82,47530.0,9.3326,9.3991,9.2661,9.3326,47530.0
2018-01-12 10:00:00,9.83,9.87,9.83,9.87,25710.0,9.3421,9.3801,9.3421,9.3801,25710.0
2018-01-12 10:30:00,9.86,9.93,9.86,9.91,43755.0,9.3706,9.4372,9.3706,9.4182,43755.0
2018-01-12 11:00:00,9.89,9.96,9.89,9.95,35785.0,9.3991,9.4657,9.3991,9.4562,35785.0
2018-01-12 11:30:00,9.95,9.97,9.92,9.93,60290.0,9.4562,9.4752,9.4277,9.4372,60290.0
2018-01-12 12:00:00,9.93,9.93,9.88,9.88,41070.0,9.4372,9.4372,9.3896,9.3896,41070.0
2018-01-12 12:30:00,9.89,9.89,9.84,9.87,37320.0,9.3991,9.3991,9.3516,9.3801,37320.0
2018-01-12 13:00:00,9.85,9.87,9.85,9.87,17025.0,9.3611,9.3801,9.3611,9.3801,17025.0
2018-01-12 13:30:00,9.85,9.87,9.85,9.86,21695.0,9.3611,9.3801,9.3611,9.3706,21695.0
2018-01-12 14:00:00,9.86,9.86,9.84,9.86,33000.0,9.3706,9.3706,9.3516,9.3706,33000.0
2018-01-12 14:30:00,9.86,9.86,9.83,9.85,13000.0,9.3706,9.3706,9.3421,9.3611,13000.0
2018-01-12 15:00:00,9.83,9.85,9.82,9.83,27950.0,9.3421,9.3611,9.3326,9.3421,27950.0
2018-01-12 15:30:00,9.84,9.87,9.82,9.84,86430.0,9.3516,9.3801,9.3326,9.3516,86430.0
2018-01-16 09:30:00,9.84,10.06,9.82,10.05,115070.0,9.3516,9.5607,9.3326,9.5512,115070.0
2018-01-16 10:00:00,10.04,10.09,10.02,10.08,64000.0,9.5417,9.5892,9.5227,9.5797,64000.0
2018-01-16 10:30:00,10.07,10.07,10.0,10.0,57175.0,9.5702,9.5702,9.5037,9.5037,57175.0
2018-01-16 11:00:00,9.98,10.06,9.98,10.06,42720.0,9.4847,9.5607,9.4847,9.5607,42720.0
2018-01-16 11:30:00,10.06,10.06,9.96,9.96,36080.0,9.5607,9.5607,9.4657,9.4657,36080.0
2018-01-16 12:00:00,9.96,10.0,9.95,10.0,43120.0,9.4657,9.5037,9.4562,9.5037,43120.0
2018-01-16 12:30:00,9.99,10.0,9.98,9.98,10370.0,9.4942,9.5037,9.4847,9.4847,10370.0
2018-01-16 13:00:00,9.98,10.0,9.98,9.99,19010.0,9.4847,9.5037,9.4847,9.4942,19010.0
2018-01-16 13:30:00,9.99,9.99,9.95,9.95,30335.0,9.4942,9.4942,9.4562,9.4562,30335.0
2018-01-16 14:00:00,9.94,9.97,9.94,9.94,44825.0,9.4467,9.4752,9.4467,9.4467,44825.0
2018-01-16 14:30:00,9.93,9.94,9.88,9.94,38265.0,9.4372,9.4467,9.3896,9.4467,38265.0
2018-01-16 15:00:00,9.94,9.96,9.9,9.92,57190.0,9.4467,9.4657,9.4087,9.4277,57190.0
2018-01-16 15:30:00,9.91,9.92,9.85,9.87,156600.0,9.4182,9.4277,9.3611,9.3801,156600.0
2018-01-17 09:30:00,9.91,9.96,9.68,9.92,81565.0,9.4182,9.4657,9.1996,9.4277,81565.0
2018-01-17 10:00:00,9.91,9.94,9.91,9.93,34485.0,9.4182,9.4467,9.4182,9.4372,34485.0
2018-01-17 10:30:00,9.93,9.98,9.91,9.95,29035.0,9.4372,9.4847,9.4182,9.4562,29035.0
2018-01-17 11:00:00,9.96,9.96,9.92,9.93,43160.0,9.4657,9.4657,9.4277,9.4372,43160.0
2018-01-17 11:30:00,9.93,9.94,9.91,9.93,20495.0,9.4372,9.4467,9.4182,9.4372,20495.0
2018-01-17 12:00:00,9.93,9.96,9.92,9.95,32070.0,9.4372,9.4657,9.4277,9.4562,32070.0
2018-01-17 12:30:00,9.95,9.97,9.94,9.96,24990.0,9.4562,9.4752,9.4467,9.4657,24990.0
2018-01-17 13:00:00,9.98,9.98,9.94,9.95,9500.0,9.4847,9.4847,9.4467,9.4562,9500.0
2018-01-17 13:30:00,9.95,9.98,9.95,9.96,24985.0,9.4562,9.4847,9.4562,9.4657,24985.0
2018-01-17 14:00:00,9.97,10.02,9.96,10.0,63295.0,9.4752,9.5227,9.4657,9.5037,63295.0
2018-01-17 14:30:00,10.0,10.04,9.99,10.02,78995.0,9.5037,9.5417,9.4942,9.5227,78995.0
2018-01-17 15:00:00,10.03,10.04,10.0,10.02,87580.0,9.5322,9.5417,9.5037,9.5227,87580.0
2018-01-17 15:30:00,10.02,10.02,9.95,9.99,187380.0,9.5227,9.5227,9.4562,9.4942,187380.0
2018-01-18 09:30:00,9.96,9.97,9.91,9.96,39620.0,9.4657,9.4752,9.4182,9.4657,39620.0
2018-01-18 10:00:00,9.94,9.95,9.89,9.95,40415.0,9.4467,9.4562,9.3991,9.4562,40415.0
2018-01-18 10:30:00,9.97,9.99,9.93,9.95,47900.0,9.4752,9.4942,9.4372,9.4562,47900.0
2018-01-18 11:00:00,9.94,9.95,9.92,9.93,20790.0,9.4467,9.4562,9.4277,9.4372,20790.0
2018-01-18 11:30:00,9.91,9.95,9.91,9.95,24500.0,9.4182,9.4562,9.4182,9.4562,24500.0
2018-01-18 12:00:00,9.94,9.96,9.94,9.96,11500.0,9.4467,9.4657,9.4467,9.4657,11500.0
2018-01-18 12:30:00,9.95,9.97,9.94,9.94,15015.0,9.4562,9.4752,9.4467,9.4467,15015.0
2018-01-18 13:00:00,9.94,9.95,9.93,9.94,32915.0,9.4467,9.4562,9.4372,9.4467,32915.0
2018-01-18 13:30:00,9.95,9.96,9.93,9.95,39085.0,9.4562,9.4657,9.4372,9.4562,39085.0
2018-01-18 14:00:00,9.95,9.97,9.95,9.96,35390.0,9.4562,9.4752,9.4562,9.4657,35390.0
2018-01-18 14:30:00,9.96,9.98,9.95,9.96,32895.0,9.4657,9.4847,9.4562,9.4657,32895.0
2018-01-18 15:00:00,9.96,9.96,9.88,9.88,44615.0,9.4657,9.4657,9.3896,9.3896,44615.0
2018-01-18 15:30:00,9.89,9.9,9.84,9.87,158455.0,9.3991,9.4087,9.3516,9.3801,158455.0
2018-01-19 09:30:00,9.84,9.94,9.83,9.87,91785.0,9.3516,9.4467,9.3421,9.3801,91785.0
2018-01-19 10:00:00,9.87,9.88,9.83,9.86,69855.0,9.3801,9.3896,9.3421,9.3706,69855.0
2018-01-19 10:30:00,9.86,9.86,9.82,9.85,57935.0,9.3706,9.3706,9.3326,9.3611,57935.0
2018-01-19 11:00:00,9.85,9.91,9.83,9.91,93345.0,9.3611,9.4182,9.3421,9.4182,93345.0
2018-01-19 11:30:00,9.9,9.92,9.9,9.92,28190.0,9.4087,9.4277,9.4087,9.4277,28190.0
2018-01-19 12:00:00,9.92,9.94,9.92,9.94,25870.0,9.4277,9.4467,9.4277,9.4467,25870.0
2018-01-19 12:30:00,9.94,9.94,9.91,9.92,25575.0,9.4467,9.4467,9.4182,9.4277,25575.0
2018-01-19 13:00:00,9.93,9.93,9.9,9.91,17620.0,9.4372,9.4372,9.4087,9.4182,17620.0
2018-01-19 13:30:00,9.92,9.94,9.92,9.93,11855.0,9.4277,9.4467,9.4277,9.4372,11855.0
2018-01-19 14:00:00,9.92,9.95,9.91,9.93,43305.0,9.4277,9.4562,9.4182,9.4372,43305.0
2018-01-19 14:30:00,9.93,9.96,9.93,9.93,34110.0,9.4372,9.4657,9.4372,9.4372,34110.0
2018-01-19 15:00:00,9.92,9.97,9.91,9.97,45435.0,9.4277,9.4752,9.4182,9.4752,45435.0
2018-01-19 15:30:00,9.98,9.99,9.96,9.97,153075.0,9.4847,9.4942,9.4657,9.4752,153075.0
2018-01-22 09:30:00,9.96,9.96,9.74,9.9,47075.0,9.4657,9.4657,9.2566,9.4087,47075.0
2018-01-22 10:00:00,9.91,9.91,9.87,9.87,21750.0,9.4182,9.4182,9.3801,9.3801,21750.0
2018-01-22 10:30:00,9.86,9.89,9.85,9.86,68160.0,9.3706,9.3991,9.3611,9.3706,68160.0
2018-01-22 11:00:00,9.84,9.86,9.8,9.82,31245.0,9.3516,9.3706,9.3136,9.3326,31245.0
2018-01-22 11:30:00,9.82,9.83,9.81,9.82,42005.0,9.3326,9.3421,9.3231,9.3326,42005.0
2018-01-22 12:00:00,9.82,9.9,9.82,9.9,115395.0,9.3326,9.4087,9.3326,9.4087,115395.0
2018-01-22 12:30:00,9.91,9.93,9.9,9.92,14200.0,9.4182,9.4372,9.4087,9.4277,14200.0
2018-01-22 13:00:00,9.91,9.91,9.88,9.88,36070.0,9.4182,9.4182,9.3896,9.3896,36070.0
2018-01-22 13:30:00,9.89,9.9,9.87,9.88,32215.0,9.3991,9.4087,9.3801,9.3896,32215.0
2018-01-22 14:00:00,9.89,9.93,9.88,9.93,29050.0,9.3991,9.4372,9.3896,9.4372,29050.0
2018-01-22 14:30:00,9.94,9.95,9.93,9.94,24550.0,9.4467,9.4562,9.4372,9.4467,24550.0
2018-01-22 15:00:00,9.94,9.95,9.93,9.95,24820.0,9.4467,9.4562,9.4372,9.4562,24820.0
2018-01-22 15:30:00,9.95,9.99,9.93,9.99,169725.0,9.4562,9.4942,9.4372,9.4942,169725.0
2018-01-23 09:30:00,9.95,9.98,9.85,9.91,48675.0,9.4562,9.4847,9.3611,9.4182,48675.0
2018-01-23 10:00:00,9.91,9.94,9.87,9.87,33030.0,9.4182,9.4467,9.3801,9.3801,33030.0
2018-01-23 10:30:00,9.86,9.9,9.85,9.88,21150.0,9.3706,9.4087,9.3611,9.3896,21150.0
2018-01-23 11:00:00,9.9,9.9,9.87,9.89,18900.0,9.4087,9.4087,9.3801,9.3991,18900.0
2018-01-23 11:30:00,9.88,9.88,9.84,9.86,19955.0,9.3896,9.3896,9.3516,9.3706,19955.0
2018-01-23 12:00:00,9.86,9.87,9.86,9.87,8585.0,9.3706,9.3801,9.3706,9.3801,8585.0
2018-01-23 12:30:00,9.88,9.88,9.85,9.85,16305.0,9.3896,9.3896,9.3611,9.3611,16305.0
2018-01-23 13:00:00,9.86,9.86,9.85,9.86,10660.0,9.3706,9.3706,9.3611,9.3706,10660.0
2018-01-23 13:30:00,9.87,9.94,9.87,9.9,38645.0,9.3801,9.4467,9.3801,9.4087,38645.0
2018-01-23 14:00:00,9.91,9.93,9.89,9.89,17610.0,9.4182,9.4372,9.3991,9.3991,17610.0
2018-01-23 14:30:00,9.9,9.95,9.9,9.94,47400.0,9.4087,9.4562,9.4087,9.4467,47400.0
2018-01-23 15:00:00,9.94,9.95,9.91,9.92,23920.0,9.4467,9.4562,9.4182,9.4277,23920.0
2018-01-23 15:30:00,9.92,9.98,9.9,9.97,202920.0,9.4277,9.4847,9.4087,9.4752,202920.0
2018-01-24 09:30:00,10.0,10.06,9.95,10.06,102555.0,9.5037,9.5607,9.4562,9.5607,102555.0
2018-01-24 10:00:00,10.06,10.18,10.06,10.09,162325.0,9.5607,9.6748,9.5607,9.5892,162325.0
2018-01-24 10:30:00,10.07,10.08,10.01,10.03,48205.0,9.5702,9.5797,9.5132,9.5322,48205.0
2018-01-24 11:00:00,10.03,10.05,9.98,10.01,18495.0,9.5322,9.5512,9.4847,9.5132,18495.0
2018-01-24 11:30:00,10.01,10.01,9.92,9.94,44615.0,9.5132,9.5132,9.4277,9.4467,44615.0
2018-01-24 12:00:00,9.93,9.93,9.89,9.91,21225.0,9.4372,9.4372,9.3991,9.4182,21225.0
2018-01-24 12:30:00,9.9,9.91,9.87,9.9,27165.0,9.4087,9.4182,9.3801,9.4087,27165.0
2018-01-24 13:00:00,9.9,9.92,9.87,9.92,18825.0,9.4087,9.4277,9.3801,9.4277,18825.0
2018-01-24 13:30:00,9.93,9.97,9.93,9.96,18735.0,9.4372,9.4752,9.4372,9.4657,18735.0
2018-01-24 14:00:00,9.95,9.98,9.92,9.98,30010.0,9.4562,9.4847,9.4277,9.4847,30010.0
2018-01-24 14:30:00,9.96,9.97,9.92,9.95,84115.0,9.4657,9.4752,9.4277,9.4562,84115.0
2018-01-24 15:00:00,9.93,9.97,9.93,9.97,59990.0,9.4372,9.4752,9.4372,9.4752,59990.0
2018-01-24 15:30:00,9.97,9.97,9.92,9.93,154030.0,9.4752,9.4752,9.4277,9.4372,154030.0
2018-01-25 09:30:00,9.97,9.98,9.8,9.81,48495.0,9.4752,9.4847,9.3136,9.3231,48495.0
2018-01-25 10:00:00,9.82,9.9,9.81,9.88,35155.0,9.3326,9.4087,9.3231,9.3896,35155.0
2018-01-25 10:30:00,9.89,9.89,9.81,9.81,21655.0,9.3991,9.3991,9.3231,9.3231,21655.0
2018-01-25 11:00:00,9.82,9.85,9.81,9.85,17040.0,9.3326,9.3611,9.3231,9.3611,17040.0
2018-01-25 11:30:00,9.86,9.89,9.86,9.87,18065.0,9.3706,9.3991,9.3706,9.3801,18065.0
2018-01-25 12:00:00,9.86,9.88,9.86,9.86,12990.0,9.3706,9.3896,9.3706,9.3706,12990.0
2018-01-25 12:30:00,9.87,9.87,9.85,9.85,7375.0,9.3801,9.3801,9.3611,9.3611,7375.0
2018-01-25 13:00:00,9.85,9.88,9.84,9.88,18000.0,9.3611,9.3896,9.3516,9.3896,18000.0
2018-01-25 13:30:00,9.88,9.93,9.87,9.91,23150.0,9.3896,9.4372,9.3801,9.4182,23150.0
2018-01-25 14:00:00,9.91,9.92,9.89,9.9,44320.0,9.4182,9.4277,9.3991,9.4087,44320.0
2018-01-25 14:30:00,9.9,9.93,9.89,9.92,53805.0,9.4087,9.4372,9.3991,9.4277,53805.0
2018-01-25 15:00:00,9.91,9.95,9.91,9.93,42735.0,9.4182,9.4562,9.4182,9.4372,42735.0
2018-01-25 15:30:00,9.93,9.95,9.92,9.95,153315.0,9.4372,9.4562,9.4277,9.4562,153315.0
2018-01-26 09:30:00,9.98,10.01,9.95,10.01,25340.0,9.4847,9.5132,9.4562,9.5132,25340.0
2018-01-26 10:00:00,9.99,10.0,9.94,9.97,27310.0,9.4942,9.5037,9.4467,9.4752,27310.0
2018-01-26 10:30:00,9.98,9.99,9.94,9.97,68600.0,9.4847,9.4942,9.4467,9.4752,68600.0
2018-01-26 11:00:00,9.97,9.99,9.96,9.97,17020.0,9.4752,9.4942,9.4657,9.4752,17020.0
2018-01-26 11:30:00,9.96,9.99,9.96,9.99,39065.0,9.4657,9.4942,9.4657,9.4942,39065.0
2018-01-26 12:00:00,9.99,9.99,9.96,9.97,35365.0,9.4942,9.4942,9.4657,9.4752,35365.0
2018-01-26 12:30:00,9.97,10.0,9.97,10.0,47170.0,9.4752,9.5037,9.4752,9.5037,47170.0
2018-01-26 13:00:00,9.99,9.99,9.96,9.98,8000.0,9.4942,9.4942,9.4657,9.4847,8000.0
2018-01-26 13:30:00,9.98,9.98,9.97,9.97,16470.0,9.4847,9.4847,9.4752,9.4752,16470.0
2018-01-26 14:00:00,9.98,9.99,9.97,9.98,22600.0,9.4847,9.4942,9.4752,9.4847,22600.0
2018-01-26 14:30:00,9.98,10.01,9.98,10.0,61090.0,9.4847,9.5132,9.4847,9.5037,61090.0
2018-01-26 15:00:00,10.0,10.04,10.0,10.02,47565.0,9.5037,9.5417,9.5037,9.5227,47565.0
2018-01-26 15:30:00,10.03,10.04,10.01,10.03,165080.0,9.5322,9.5417,9.5132,9.5322,165080.0
2018-01-29 09:30:00,10.0,10.09,10.0,10.08,44970.0,9.5037,9.5892,9.5037,9.5797,44970.0
2018-01-29 10:00:00,10.09,10.12,10.07,10.1,47260.0,9.5892,9.6177,9.5702,9.5987,47260.0
2018-01-29 10:30:00,10.1,10.13,10.09,10.13,162005.0,9.5987,9.6272,9.5892,9.6272,162005.0
2018-01-29 11:00:00,10.14,10.14,10.11,10.13,49115.0,9.6367,9.6367,9.6082,9.6272,49115.0
2018-01-29 11:30:00,10.14,10.15,10.11,10.11,37245.0,9.6367,9.6462,9.6082,9.6082,37245.0
2018-01-29 12:00:00,10.11,10.12,10.1,10.11,22885.0,9.6082,9.6177,9.5987,9.6082,22885.0
2018-01-29 12:30:00,10.11,10.15,10.11,10.14,19275.0,9.6082,9.6462,9.6082,9.6367,19275.0
2018-01-29 13:00:00,10.14,10.14,10.13,10.14,37250.0,9.6367,9.6367,9.6272,9.6367,37250.0
2018-01-29 13:30:00,10.13,10.14,10.11,10.12,53790.0,9.6272,9.6367,9.6082,9.6177,53790.0
2018-01-29 14:00:00,10.13,10.15,10.12,10.13,28535.0,9.6272,9.6462,9.6177,9.6272,28535.0
2018-01-29 14:30:00,10.14,10.14,10.11,10.13,45390.0,9.6367,9.6367,9.6082,9.6272,45390.0
2018-01-29 15:00:00,10.14,10.14,10.11,10.13,63625.0,9.6367,9.6367,9.6082,9.6272,63625.0
2018-01-29 15:30:00,10.12,10.13,10.09,10.1,250550.0,9.6177,9.6272,9.5892,9.5987,250550.0
2018-01-30 09:30:00,9.99,10.08,9.87,10.04,65350.0,9.4942,9.5797,9.3801,9.5417,65350.0
2018-01-30 10:00:00,10.05,10.06,9.99,9.99,33210.0,9.5512,9.5607,9.4942,9.4942,33210.0
2018-01-30 10:30:00,10.0,10.04,9.99,10.04,38535.0,9.5037,9.5417,9.4942,9.5417,38535.0
2018-01-30 11:00:00,10.04,10.04,9.98,9.98,35965.0,9.5417,9.5417,9.4847,9.4847,35965.0
2018-01-30 11:30:00,9.99,10.01,9.98,9.98,31120.0,9.4942,9.5132,9.4847,9.4847,31120.0
2018-01-30 12:00:00,9.97,10.0,9.96,9.96,22770.0,9.4752,9.5037,9.4657,9.4657,22770.0
2018-01-30 12:30:00,9.95,9.98,9.95,9.96,21395.0,9.4562,9.4847,9.4562,9.4657,21395.0
2018-01-30 13:00:00,9.97,9.97,9.92,9.92,28450.0,9.4752,9.4752,9.4277,9.4277,28450.0
2018-01-30 13:30:00,9.91,9.99,9.91,9.99,35805.0,9.4182,9.4942,9.4182,9.4942,35805.0
2018-01-30 14:00:00,9.99,9.99,9.96,9.97,26740.0,9.4942,9.4942,9.4657,9.4752,26740.0
2018-01-30 14:30:00,9.97,9.98,9.96,9.98,22000.0,9.4752,9.4847,9.4657,9.4847,22000.0
2018-01-30 15:00:00,9.97,9.99,9.95,9.95,60355.0,9.4752,9.4942,9.4562,9.4562,60355.0
2018-01-30 15:30:00,9.95,9.97,9.91,9.93,176315.0,9.4562,9.4752,9.4182,9.4372,176315.0
2018-01-31 09:30:00,9.96,10.07,9.92,9.93,40140.0,9.4657,9.5702,9.4277,9.4372,40140.0
2018-01-31 10:00:00,9.93,9.95,9.87,9.9,43700.0,9.4372,9.4562,9.3801,9.4087,43700.0
2018-01-31 10:30:00,9.89,9.91,9.87,9.87,30590.0,9.3991,9.4182,9.3801,9.3801,30590.0
2018-01-31 11:00:00,9.87,9.89,9.86,9.88,28650.0,9.3801,9.3991,9.3706,9.3896,28650.0
2018-01-31 11:30:00,9.88,9.88,9.84,9.84,40740.0,9.3896,9.3896,9.3516,9.3516,40740.0
2018-01-31 12:00:00,9.84,9.84,9.82,9.84,21165.0,9.3516,9.3516,9.3326,9.3516,21165.0
2018-01-31 12:30:00,9.84,9.92,9.83,9.91,262500.0,9.3516,9.4277,9.3421,9.4182,262500.0
2018-01-31 13:00:00,9.91,9.99,9.91,9.98,73640.0,9.4182,9.4942,9.4182,9.4847,73640.0
2018-01-31 13:30:00,9.98,10.0,9.97,9.98,64380.0,9.4847,9.5037,9.4752,9.4847,64380.0
2018-01-31 14:00:00,9.97,10.03,9.97,9.98,75155.0,9.4752,9.5322,9.4752,9.4847,75155.0
2018-01-31 14:30:00,9.98,10.0,9.97,10.0,100535.0,9.4847,9.5037,9.4752,9.5037,100535.0
2018-01-31 15:00:00,10.0,10.0,9.92,9.95,176255.0,9.5037,9.5037,9.4277,9.4562,176255.0
2018-01-31 15:30:00,9.95,10.02,9.93,9.93,283710.0,9.4562,9.5227,9.4372,9.4372,283710.0
2018-02-01 09:30:00,10.19,10.4,9.82,10.3,252035.0,9.6843,9.8838,9.3326,9.7888,252035.0
2018-02-01 10:00:00,10.22,10.34,10.13,10.34,114040.0,9.7128,9.8268,9.6272,9.8268,114040.0
2018-02-01 10:30:00,10.34,10.41,10.34,10.37,55420.0,9.8268,9.8933,9.8268,9.8553,55420.0
2018-02-01 11:00:00,10.36,10.42,10.32,10.4,73325.0,9.8458,9.9028,9.8078,9.8838,73325.0
2018-02-01 11:30:00,10.4,10.45,10.28,10.28,241855.0,9.8838,9.9314,9.7698,9.7698,241855.0
2018-02-01 12:00:00,10.29,10.4,10.25,10.39,148660.0,9.7793,9.8838,9.7413,9.8743,148660.0
2018-02-01 12:30:00,10.39,10.4,10.29,10.3,64815.0,9.8743,9.8838,9.7793,9.7888,64815.0
2018-02-01 13:00:00,10.31,10.41,10.3,10.41,125320.0,9.7983,9.8933,9.7888,9.8933,125320.0
2018-02-01 13:30:00,10.41,10.41,10.37,10.4,57525.0,9.8933,9.8933,9.8553,9.8838,57525.0
2018-02-01 14:00:00,10.41,10.41,10.34,10.35,75105.0,9.8933,9.8933,9.8268,9.8363,75105.0
2018-02-01 14:30:00,10.36,10.55,10.32,10.55,149685.0,9.8458,10.0264,9.8078,10.0264,149685.0
2018-02-01 15:00:00,10.55,10.68,10.52,10.63,208185.0,10.0264,10.1499,9.9979,10.1024,208185.0
2018-02-01 15:30:00,10.62,10.63,10.54,10.6,423130.0,10.0929,10.1024,10.0169,10.0739,423130.0
2018-02-02 09:30:00,10.59,10.59,10.32,10.48,124430.0,10.0644,10.0644,9.8078,9.9599,124430.0
2018-02-02 10:00:00,10.45,10.46,10.36,10.38,127770.0,9.9314,9.9409,9.8458,9.8648,127770.0
2018-02-02 10:30:00,10.38,10.4,10.34,10.39,60735.0,9.8648,9.8838,9.8268,9.8743,60735.0
2018-02-02 11:00:00,10.39,10.39,10.28,10.3,61800.0,9.8743,9.8743,9.7698,9.7888,61800.0
2018-02-02 11:30:00,10.3,10.33,10.26,10.3,51425.0,9.7888,9.8173,9.7508,9.7888,51425.0
2018-02-02 12:00:00,10.3,10.34,10.29,10.31,43890.0,9.7888,9.8268,9.7793,9.7983,43890.0
2018-02-02 12:30:00,10.32,10.32,10.24,10.24,55720.0,9.8078,9.8078,9.7318,9.7318,55720.0
2018-02-02 13:00:00,10.25,10.27,10.22,10.24,45425.0,9.7413,9.7603,9.7128,9.7318,45425.0
2018-02-02 13:30:00,10.24,10.26,10.18,10.2,70260.0,9.7318,9.7508,9.6748,9.6938,70260.0
2018-02-02 14:00:00,10.19,10.19,10.11,10.12,57840.0,9.6843,9.6843,9.6082,9.6177,57840.0
2018-02-02 14:30:00,10.13,10.16,10.09,10.1,68460.0,9.6272,9.6557,9.5892,9.5987,68460.0
2018-02-02 15:00:00,10.1,10.16,10.07,10.15,88085.0,9.5987,9.6557,9.5702,9.6462,88085.0
2018-02-02 15:30:00,10.15,10.19,10.12,10.13,230840.0,9.6462,9.6843,9.6177,9.6272,230840.0
2018-02-05 09:30:00,10.1,10.13,10.0,10.11,61385.0,9.5987,9.6272,9.5037,9.6082,61385.0
2018-02-05 10:00:00,10.1,10.16,10.08,10.12,133345.0,9.5987,9.6557,9.5797,9.6177,133345.0
2018-02-05 10:30:00,10.11,10.13,10.09,10.09,73305.0,9.6082,9.6272,9.5892,9.5892,73305.0
2018-02-05 11:00:00,10.1,10.1,10.05,10.05,80580.0,9.5987,9.5987,9.5512,9.5512,80580.0
2018-02-05 11:30:00,10.05,10.05,10.0,10.05,77905.0,9.5512,9.5512,9.5037,9.5512,77905.0
2018-02-05 12:00:00,10.04,10.05,10.0,10.0,71310.0,9.5417,9.5512,9.5037,9.5037,71310.0
2018-02-05 12:30:00,10.01,10.02,9.97,9.97,75080.0,9.5132,9.5227,9.4752,9.4752,75080.0
2018-02-05 13:00:00,9.96,9.96,9.87,9.89,67515.0,9.4657,9.4657,9.3801,9.3991,67515.0
2018-02-05 13:30:00,9.89,9.9,9.88,9.9,52075.0,9.3991,9.4087,9.3896,9.4087,52075.0
2018-02-05 14:00:00,9.9,9.93,9.88,9.88,77905.0,9.4087,9.4372,9.3896,9.3896,77905.0
2018-02-05 14:30:00,9.87,9.87,9.75,9.75,106075.0,9.3801,9.3801,9.2661,9.2661,106075.0
2018-02-05 15:00:00,9.75,9.79,9.65,9.77,141235.0,9.2661,9.3041,9.1711,9.2851,141235.0
2018-02-05 15:30:00,9.76,9.81,9.55,9.56,386490.0,9.2756,9.3231,9.076,9.0855,386490.0
2018-02-06 09:30:00,9.39,9.72,9.25,9.65,179535.0,8.924,9.2376,8.7909,9.1711,179535.0
2018-02-06 10:00:00,9.65,9.76,9.64,9.66,119820.0,9.1711,9.2756,9.1616,9.1806,119820.0
2018-02-06 10:30:00,9.66,9.68,9.52,9.59,94135.0,9.1806,9.1996,9.0475,9.114,94135.0
2018-02-06 11:00:00,9.56,9.59,9.49,9.49,112625.0,9.0855,9.114,9.019,9.019,112625.0
2018-02-06 11:30:00,9.49,9.58,9.45,9.53,115125.0,9.019,9.1045,8.981,9.057,115125.0
2018-02-06 12:00:00,9.54,9.6,9.52,9.6,59010.0,9.0665,9.1235,9.0475,9.1235,59010.0
2018-02-06 12:30:00,9.61,9.65,9.54,9.56,95185.0,9.133,9.1711,9.0665,9.0855,95185.0
2018-02-06 13:00:00,9.55,9.55,9.48,9.48,48085.0,9.076,9.076,9.0095,9.0095,48085.0
2018-02-06 13:30:00,9.49,9.49,9.44,9.44,126365.0,9.019,9.019,8.9715,8.9715,126365.0
2018-02-06 14:00:00,9.43,9.47,9.41,9.47,126430.0,8.962,9.0,8.943,9.0,126430.0
2018-02-06 14:30:00,9.49,9.54,9.48,9.51,172720.0,9.019,9.0665,9.0095,9.038,172720.0
2018-02-06 15:00:00,9.51,9.55,9.45,9.45,371040.0,9.038,9.076,8.981,8.981,371040.0
2018-02-06 15:30:00,9.45,9.61,9.42,9.59,779080.0,8.981,9.133,8.9525,9.114,779080.0
2018-02-07 09:30:00,9.59,9.67,9.51,9.52,109135.0,9.114,9.1901,9.038,9.0475,109135.0
2018-02-07 10:00:00,9.52,9.54,9.46,9.46,71670.0,9.0475,9.0665,8.9905,8.9905,71670.0
2018-02-07 10:30:00,9.46,9.55,9.44,9.52,76325.0,8.9905,9.076,8.9715,9.0475,76325.0
2018-02-07 11:00:00,9.52,9.57,9.47,9.48,58630.0,9.0475,9.095,9.0,9.0095,58630.0
2018-02-07 11:30:00,9.47,9.49,9.46,9.48,34550.0,9.0,9.019,8.9905,9.0095,34550.0
2018-02-07 12:00:00,9.49,9.56,9.48,9.56,98000.0,9.019,9.0855,9.0095,9.0855,98000.0
2018-02-07 12:30:00,9.57,9.58,9.54,9.54,43350.0,9.095,9.1045,9.0665,9.0665,43350.0
2018-02-07 13:00:00,9.55,9.55,9.48,9.49,45615.0,9.076,9.076,9.0095,9.019,45615.0
2018-02-07 13:30:00,9.49,9.55,9.49,9.51,37990.0,9.019,9.076,9.019,9.038,37990.0
2018-02-07 14:00:00,9.5,9.52,9.46,9.52,38945.0,9.0285,9.0475,8.9905,9.0475,38945.0
2018-02-07 14:30:00,9.52,9.53,9.45,9.46,39535.0,9.0475,9.057,8.981,8.9905,39535.0
2018-02-07 15:00:00,9.46,9.53,9.46,9.5,103980.0,8.9905,9.057,8.9905,9.0285,103980.0
2018-02-07 15:30:00,9.51,9.53,9.44,9.46,267725.0,9.038,9.057,8.9715,8.9905,267725.0
2018-02-08 09:30:00,9.48,9.58,9.34,9.38,99355.0,9.0095,9.1045,8.8764,8.9145,99355.0
2018-02-08 10:00:00,9.39,9.41,9.3,9.38,83410.0,8.924,8.943,8.8384,8.9145,83410.0
2018-02-08 10:30:00,9.39,9.4,9.32,9.34,86555.0,8.924,8.9335,8.8574,8.8764,86555.0
2018-02-08 11:00:00,9.33,9.37,9.33,9.35,45065.0,8.8669,8.905,8.8669,8.8859,45065.0
2018-02-08 11:30:00,9.33,9.41,9.31,9.38,48830.0,8.8669,8.943,8.8479,8.9145,48830.0
2018-02-08 12:00:00,9.37,9.4,9.34,9.37,62345.0,8.905,8.9335,8.8764,8.905,62345.0
2018-02-08 12:30:00,9.38,9.39,9.31,9.34,79605.0,8.9145,8.924,8.8479,8.8764,79605.0
2018-02-08 13:00:00,9.34,9.39,9.31,9.37,57150.0,8.8764,8.924,8.8479,8.905,57150.0
2018-02-08 13:30:00,9.35,9.41,9.35,9.38,92615.0,8.8859,8.943,8.8859,8.9145,92615.0
2018-02-08 14:00:00,9.38,9.38,9.31,9.31,78525.0,8.9145,8.9145,8.8479,8.8479,78525.0
2018-02-08 14:30:00,9.31,9.36,9.3,9.32,66160.0,8.8479,8.8955,8.8384,8.8574,66160.0
2018-02-08 15:00:00,9.31,9.35,9.28,9.33,87475.0,8.8479,8.8859,8.8194,8.8669,87475.0
2018-02-08 15:30:00,9.32,9.33,9.2,9.21,267490.0,8.8574,8.8669,8.7434,8.7529,267490.0
2018-02-09 09:30:00,9.23,9.39,9.2,9.3,80755.0,8.7719,8.924,8.7434,8.8384,80755.0
2018-02-09 10:00:00,9.3,9.3,9.24,9.25,25615.0,8.8384,8.8384,8.7814,8.7909,25615.0
2018-02-09 10:30:00,9.25,9.25,9.15,9.17,56515.0,8.7909,8.7909,8.6959,8.7149,56515.0
2018-02-09 11:00:00,9.19,9.24,9.17,9.18,40700.0,8.7339,8.7814,8.7149,8.7244,40700.0
2018-02-09 11:30:00,9.17,9.2,9.15,9.15,72900.0,8.7149,8.7434,8.6959,8.6959,72900.0
2018-02-09 12:00:00,9.16,9.17,9.05,9.05,72510.0,8.7054,8.7149,8.6008,8.6008,72510.0
2018-02-09 12:30:00,9.05,9.06,8.96,9.04,86220.0,8.6008,8.6103,8.5153,8.5913,86220.0
2018-02-09 13:00:00,9.03,9.03,8.96,8.98,72575.0,8.5818,8.5818,8.5153,8.5343,72575.0
2018-02-09 13:30:00,8.98,9.07,8.93,9.06,114640.0,8.5343,8.6198,8.4868,8.6103,114640.0
2018-02-09 14:00:00,9.06,9.19,9.06,9.14,102835.0,8.6103,8.7339,8.6103,8.6864,102835.0
2018-02-09 14:30:00,9.14,9.14,9.06,9.08,128420.0,8.6864,8.6864,8.6103,8.6293,128420.0
2018-02-09 15:00:00,9.06,9.11,9.03,9.1,172635.0,8.6103,8.6579,8.5818,8.6484,172635.0
2018-02-09 15:30:00,9.1,9.17,9.06,9.07,560890.0,8.6484,8.7149,8.6103,8.6198,560890.0
2018-02-12 09:30:00,9.13,9.22,9.1,9.2,127220.0,8.6769,8.7624,8.6484,8.7434,127220.0
2018-02-12 10:00:00,9.2,9.24,9.1,9.16,63390.0,8.7434,8.7814,8.6484,8.7054,63390.0
2018-02-12 10:30:00,9.17,9.24,9.15,9.24,54000.0,8.7149,8.7814,8.6959,8.7814,54000.0
2018-02-12 11:00:00,9.24,9.31,9.22,9.29,87795.0,8.7814,8.8479,8.7624,8.8289,87795.0
2018-02-12 11:30:00,9.29,9.38,9.28,9.37,54380.0,8.8289,8.9145,8.8194,8.905,54380.0
2018-02-12 12:00:00,9.37,9.39,9.34,9.36,70815.0,8.905,8.924,8.8764,8.8955,70815.0
2018-02-12 12:30:00,9.34,9.36,9.31,9.35,52700.0,8.8764,8.8955,8.8479,8.8859,52700.0
2018-02-12 13:00:00,9.36,9.37,9.32,9.36,52215.0,8.8955,8.905,8.8574,8.8955,52215.0
2018-02-12 13:30:00,9.36,9.41,9.36,9.4,35750.0,8.8955,8.943,8.8955,8.9335,35750.0
2018-02-12 14:00:00,9.4,9.43,9.38,9.43,48590.0,8.9335,8.962,8.9145,8.962,48590.0
2018-02-12 14:30:00,9.43,9.43,9.37,9.39,58800.0,8.962,8.962,8.905,8.924,58800.0
2018-02-12 15:00:00,9.4,9.42,9.36,9.36,70240.0,8.9335,8.9525,8.8955,8.8955,70240.0
2018-02-12 15:30:00,9.36,9.38,9.28,9.3,247650.0,8.8955,8.9145,8.8194,8.8384,247650.0
2018-02-13 09:30:00,9.26,9.3,8.99,9.25,66435.0,8.8191,8.8572,8.562,8.8096,66435.0
2018-02-13 10:00:00,9.27,9.29,9.25,9.28,37185.0,8.8286,8.8477,8.8096,8.8382,37185.0
2018-02-13 10:30:00,9.28,9.35,9.26,9.33,54690.0,8.8382,8.9048,8.8191,8.8858,54690.0
2018-02-13 11:00:00,9.33,9.37,9.31,9.33,56255.0,8.8858,8.9239,8.8667,8.8858,56255.0
2018-02-13 11:30:00,9.33,9.37,9.33,9.37,41315.0,8.8858,8.9239,8.8858,8.9239,41315.0
2018-02-13 12:00:00,9.37,9.38,9.35,9.36,54010.0,8.9239,8.9334,8.9048,8.9144,54010.0
2018-02-13 12:30:00,9.36,9.38,9.35,9.37,32300.0,8.9144,8.9334,8.9048,8.9239,32300.0
2018-02-13 13:00:00,9.37,9.41,9.36,9.4,43900.0,8.9239,8.962,8.9144,8.9525,43900.0
2018-02-13 13:30:00,9.39,9.41,9.38,9.39,61540.0,8.9429,8.962,8.9334,8.9429,61540.0
2018-02-13 14:00:00,9.4,9.42,9.39,9.41,38325.0,8.9525,8.9715,8.9429,8.962,38325.0
2018-02-13 14:30:00,9.4,9.4,9.36,9.38,50240.0,8.9525,8.9525,8.9144,8.9334,50240.0
2018-02-13 15:00:00,9.38,9.4,9.37,9.39,69595.0,8.9334,8.9525,8.9239,8.9429,69595.0
2018-02-13 15:30:00,9.39,9.43,9.38,9.42,204485.0,8.9429,8.981,8.9334,8.9715,204485.0
2018-02-14 09:30:00,9.32,9.4,9.32,9.39,38625.0,8.8763,8.9525,8.8763,8.9429,38625.0
2018-02-14 10:00:00,9.36,9.44,9.34,9.42,41510.0,8.9144,8.9905,8.8953,8.9715,41510.0
2018-02-14 10:30:00,9.45,9.47,9.4,9.41,53800.0,9.0001,9.0191,8.9525,8.962,53800.0
2018-02-14 11:00:00,9.42,9.47,9.39,9.46,25345.0,8.9715,9.0191,8.9429,9.0096,25345.0
2018-02-14 11:30:00,9.45,9.46,9.42,9.44,32860.0,9.0001,9.0096,8.9715,8.9905,32860.0
2018-02-14 12:00:00,9.44,9.49,9.44,9.49,25500.0,8.9905,9.0382,8.9905,9.0382,25500.0
2018-02-14 12:30:00,9.5,9.5,9.43,9.46,25050.0,9.0477,9.0477,8.981,9.0096,25050.0
2018-02-14 13:00:00,9.45,9.47,9.44,9.44,28000.0,9.0001,9.0191,8.9905,8.9905,28000.0
2018-02-14 13:30:00,9.45,9.51,9.44,9.5,19500.0,9.0001,9.0572,8.9905,9.0477,19500.0
2018-02-14 14:00:00,9.5,9.56,9.49,9.54,51370.0,9.0477,9.1048,9.0382,9.0858,51370.0
2018-02-14 14:30:00,9.55,9.59,9.55,9.58,29075.0,9.0953,9.1334,9.0953,9.1239,29075.0
2018-02-14 15:00:00,9.57,9.61,9.57,9.59,50500.0,9.1144,9.1525,9.1144,9.1334,50500.0
2018-02-14 15:30:00,9.59,9.62,9.56,9.59,178575.0,9.1334,9.162,9.1048,9.1334,178575.0
2018-02-15 09:30:00,9.66,9.73,9.6,9.63,50955.0,9.2001,9.2667,9.1429,9.1715,50955.0
2018-02-15 10:00:00,9.64,9.65,9.6,9.63,22940.0,9.181,9.1906,9.1429,9.1715,22940.0
2018-02-15 10:30:00,9.61,9.61,9.53,9.54,34375.0,9.1525,9.1525,9.0763,9.0858,34375.0
2018-02-15 11:00:00,9.52,9.55,9.49,9.54,57925.0,9.0667,9.0953,9.0382,9.0858,57925.0
2018-02-15 11:30:00,9.53,9.54,9.51,9.53,39675.0,9.0763,9.0858,9.0572,9.0763,39675.0
2018-02-15 12:00:00,9.52,9.54,9.51,9.53,23180.0,9.0667,9.0858,9.0572,9.0763,23180.0
2018-02-15 12:30:00,9.53,9.55,9.51,9.52,25600.0,9.0763,9.0953,9.0572,9.0667,25600.0
2018-02-15 13:00:00,9.51,9.54,9.51,9.53,42040.0,9.0572,9.0858,9.0572,9.0763,42040.0
2018-02-15 13:30:00,9.53,9.55,9.52,9.53,43775.0,9.0763,9.0953,9.0667,9.0763,43775.0
2018-02-15 14:00:00,9.53,9.56,9.52,9.56,28880.0,9.0763,9.1048,9.0667,9.1048,28880.0
2018-02-15 14:30:00,9.56,9.58,9.55,9.56,38990.0,9.1048,9.1239,9.0953,9.1048,38990.0
2018-02-15 15:00:00,9.56,9.58,9.52,9.55,161145.0,9.1048,9.1239,9.0667,9.0953,161145.0
2018-02-15 15:30:00,9.56,9.59,9.54,9.57,88785.0,9.1048,9.1334,9.0858,9.1144,88785.0
2018-02-16 09:30:00,9.54,9.7,9.54,9.62,103070.0,9.0858,9.2382,9.0858,9.162,103070.0
2018-02-16 10:00:00,9.63,9.65,9.59,9.62,19030.0,9.1715,9.1906,9.1334,9.162,19030.0
2018-02-16 10:30:00,9.63,9.68,9.63,9.66,49955.0,9.1715,9.2191,9.1715,9.2001,49955.0
2018-02-16 11:00:00,9.66,9.69,9.65,9.69,34245.0,9.2001,9.2286,9.1906,9.2286,34245.0
2018-02-16 11:30:00,9.69,9.75,9.69,9.73,88720.0,9.2286,9.2858,9.2286,9.2667,88720.0
2018-02-16 12:00:00,9.72,9.72,9.68,9.69,43795.0,9.2572,9.2572,9.2191,9.2286,43795.0
2018-02-16 12:30:00,9.7,9.75,9.69,9.7,37345.0,9.2382,9.2858,9.2286,9.2382,37345.0
2018-02-16 13:00:00,9.7,9.7,9.63,9.64,34170.0,9.2382,9.2382,9.1715,9.181,34170.0
2018-02-16 13:30:00,9.64,9.69,9.63,9.67,28990.0,9.181,9.2286,9.1715,9.2096,28990.0
2018-02-16 14:00:00,9.67,9.68,9.61,9.64,34855.0,9.2096,9.2191,9.1525,9.181,34855.0
2018-02-16 14:30:00,9.64,9.67,9.64,9.66,34675.0,9.181,9.2096,9.181,9.2001,34675.0
2018-02-16 15:00:00,9.66,9.68,9.65,9.65,26500.0,9.2001,9.2191,9.1906,9.1906,26500.0
2018-02-16 15:30:00,9.65,9.69,9.64,9.64,166715.0,9.1906,9.2286,9.181,9.181,166715.0
2018-02-20 09:30:00,9.59,9.69,9.59,9.63,35055.0,9.1334,9.2286,9.1334,9.1715,35055.0
2018-02-20 10:00:00,9.64,9.66,9.6,9.65,69635.0,9.181,9.2001,9.1429,9.1906,69635.0
2018-02-20 10:30:00,9.64,9.64,9.6,9.63,72110.0,9.181,9.181,9.1429,9.1715,72110.0
2018-02-20 11:00:00,9.64,9.71,9.64,9.71,46540.0,9.181,9.2477,9.181,9.2477,46540.0
2018-02-20 11:30:00,9.71,9.77,9.7,9.77,45705.0,9.2477,9.3048,9.2382,9.3048,45705.0
2018-02-20 12:00:00,9.76,9.77,9.75,9.77,40685.0,9.2953,9.3048,9.2858,9.3048,40685.0
2018-02-20 12:30:00,9.77,9.79,9.76,9.78,56340.0,9.3048,9.3239,9.2953,9.3144,56340.0
2018-02-20 13:00:00,9.78,9.79,9.75,9.78,76130.0,9.3144,9.3239,9.2858,9.3144,76130.0
2018-02-20 13:30:00,9.78,9.81,9.76,9.79,48945.0,9.3144,9.3429,9.2953,9.3239,48945.0
2018-02-20 14:00:00,9.79,9.81,9.75,9.76,81325.0,9.3239,9.3429,9.2858,9.2953,81325.0
2018-02-20 14:30:00,9.76,9.78,9.75,9.77,72470.0,9.2953,9.3144,9.2858,9.3048,72470.0
2018-02-20 15:00:00,9.77,9.77,9.73,9.74,113020.0,9.3048,9.3048,9.2667,9.2763,113020.0
2018-02-20 15:30:00,9.74,9.78,9.74,9.77,231270.0,9.2763,9.3144,9.2763,9.3048,231270.0
2018-02-21 09:30:00,9.8,9.94,9.8,9.92,65980.0,9.3334,9.4667,9.3334,9.4477,65980.0
2018-02-21 10:00:00,9.91,9.91,9.87,9.9,76500.0,9.4382,9.4382,9.4001,9.4286,76500.0
2018-02-21 10:30:00,9.9,9.95,9.89,9.9,38875.0,9.4286,9.4763,9.4191,9.4286,38875.0
2018-02-21 11:00:00,9.91,9.97,9.91,9.96,49670.0,9.4382,9.4953,9.4382,9.4858,49670.0
2018-02-21 11:30:00,9.95,9.98,9.94,9.95,78340.0,9.4763,9.5048,9.4667,9.4763,78340.0
2018-02-21 12:00:00,9.96,9.98,9.94,9.95,57810.0,9.4858,9.5048,9.4667,9.4763,57810.0
2018-02-21 12:30:00,9.95,9.97,9.95,9.97,15785.0,9.4763,9.4953,9.4763,9.4953,15785.0
2018-02-21 13:00:00,9.96,9.98,9.94,9.97,39010.0,9.4858,9.5048,9.4667,9.4953,39010.0
2018-02-21 13:30:00,9.95,9.98,9.95,9.97,54730.0,9.4763,9.5048,9.4763,9.4953,54730.0
2018-02-21 14:00:00,9.98,10.03,9.98,9.99,129160.0,9.5048,9.5525,9.5048,9.5144,129160.0
2018-02-21 14:30:00,9.99,10.01,9.98,9.98,92755.0,9.5144,9.5334,9.5048,9.5048,92755.0
2018-02-21 15:00:00,9.97,9.97,9.91,9.94,62465.0,9.4953,9.4953,9.4382,9.4667,62465.0
2018-02-21 15:30:00,9.95,9.96,9.9,9.92,484855.0,9.4763,9.4858,9.4286,9.4477,484855.0
2018-02-22 09:30:00,9.93,10.0,9.93,9.97,56635.0,9.4572,9.5239,9.4572,9.4953,56635.0
2018-02-22 10:00:00,9.99,10.01,9.9,9.93,65435.0,9.5144,9.5334,9.4286,9.4572,65435.0
2018-02-22 10:30:00,9.91,10.0,9.91,9.99,57340.0,9.4382,9.5239,9.4382,9.5144,57340.0
2018-02-22 11:00:00,9.98,10.04,9.98,10.04,38830.0,9.5048,9.562,9.5048,9.562,38830.0
2018-02-22 11:30:00,10.03,10.05,10.01,10.04,41795.0,9.5525,9.5715,9.5334,9.562,41795.0
2018-02-22 12:00:00,10.04,10.06,10.03,10.04,19020.0,9.562,9.581,9.5525,9.562,19020.0
2018-02-22 12:30:00,10.04,10.05,10.0,10.01,23035.0,9.562,9.5715,9.5239,9.5334,23035.0
2018-02-22 13:00:00,10.02,10.03,9.97,10.0,32945.0,9.5429,9.5525,9.4953,9.5239,32945.0
2018-02-22 13:30:00,9.99,9.99,9.96,9.98,51690.0,9.5144,9.5144,9.4858,9.5048,51690.0
2018-02-22 14:00:00,9.98,10.01,9.98,10.01,17145.0,9.5048,9.5334,9.5048,9.5334,17145.0
2018-02-22 14:30:00,10.01,10.01,9.97,9.97,60820.0,9.5334,9.5334,9.4953,9.4953,60820.0
2018-02-22 15:00:00,9.97,9.99,9.96,9.99,49655.0,9.4953,9.5144,9.4858,9.5144,49655.0
2018-02-22 15:30:00,9.98,9.99,9.92,9.97,207005.0,9.5048,9.5144,9.4477,9.4953,207005.0
2018-02-23 09:30:00,10.09,10.2,10.02,10.2,208495.0,9.6096,9.7144,9.5429,9.7144,208495.0
2018-02-23 10:00:00,10.2,10.2,10.06,10.1,108250.0,9.7144,9.7144,9.581,9.6191,108250.0
2018-02-23 10:30:00,10.09,10.1,10.05,10.08,50300.0,9.6096,9.6191,9.5715,9.6001,50300.0
2018-02-23 11:00:00,10.09,10.1,10.02,10.03,48500.0,9.6096,9.6191,9.5429,9.5525,48500.0
2018-02-23 11:30:00,10.03,10.05,10.01,10.04,53690.0,9.5525,9.5715,9.5334,9.562,53690.0
2018-02-23 12:00:00,10.03,10.07,10.02,10.05,25500.0,9.5525,9.5906,9.5429,9.5715,25500.0
2018-02-23 12:30:00,10.05,10.05,10.01,10.02,54455.0,9.5715,9.5715,9.5334,9.5429,54455.0
2018-02-23 13:00:00,10.01,10.02,9.99,10.01,25645.0,9.5334,9.5429,9.5144,9.5334,25645.0
2018-02-23 13:30:00,10.01,10.04,9.99,10.0,43855.0,9.5334,9.562,9.5144,9.5239,43855.0
2018-02-23 14:00:00,10.0,10.0,9.98,9.99,30855.0,9.5239,9.5239,9.5048,9.5144,30855.0
2018-02-23 14:30:00,9.99,10.03,9.97,10.01,82950.0,9.5144,9.5525,9.4953,9.5334,82950.0
2018-02-23 15:00:00,10.01,10.05,10.0,10.03,87815.0,9.5334,9.5715,9.5239,9.5525,87815.0
2018-02-23 15:30:00,10.03,10.06,10.02,10.05,169315.0,9.5525,9.581,9.5429,9.5715,169315.0
2018-02-26 09:30:00,10.05,10.17,10.03,10.05,63115.0,9.5715,9.6858,9.5525,9.5715,63115.0
2018-02-26 10:00:00,10.04,10.05,9.96,9.99,68165.0,9.562,9.5715,9.4858,9.5144,68165.0
2018-02-26 10:30:00,10.0,10.04,9.97,9.98,72160.0,9.5239,9.562,9.4953,9.5048,72160.0
2018-02-26 11:00:00,9.99,10.03,9.99,10.03,33130.0,9.5144,9.5525,9.5144,9.5525,33130.0
2018-02-26 11:30:00,10.04,10.05,10.01,10.01,28500.0,9.562,9.5715,9.5334,9.5334,28500.0
2018-02-26 12:00:00,10.03,10.08,10.02,10.06,42740.0,9.5525,9.6001,9.5429,9.581,42740.0
2018-02-26 12:30:00,10.06,10.07,10.03,10.05,86255.0,9.581,9.5906,9.5525,9.5715,86255.0
2018-02-26 13:00:00,10.04,10.08,10.04,10.08,25790.0,9.562,9.6001,9.562,9.6001,25790.0
2018-02-26 13:30:00,10.08,10.09,10.06,10.08,28000.0,9.6001,9.6096,9.581,9.6001,28000.0
2018-02-26 14:00:00,10.07,10.08,10.04,10.04,69420.0,9.5906,9.6001,9.562,9.562,69420.0
2018-02-26 14:30:00,10.03,10.05,10.01,10.03,49240.0,9.5525,9.5715,9.5334,9.5525,49240.0
2018-02-26 15:00:00,10.03,10.06,10.03,10.05,56910.0,9.5525,9.581,9.5525,9.5715,56910.0
2018-02-26 15:30:00,10.05,10.09,10.04,10.07,146265.0,9.5715,9.6096,9.562,9.5906,146265.0
2018-02-27 09:30:00,10.09,10.17,10.03,10.09,43825.0,9.6096,9.6858,9.5525,9.6096,43825.0
2018-02-27 10:00:00,10.12,10.14,10.09,10.11,30550.0,9.6382,9.6572,9.6096,9.6286,30550.0
2018-02-27 10:30:00,10.11,10.11,9.99,10.02,46495.0,9.6286,9.6286,9.5144,9.5429,46495.0
2018-02-27 11:00:00,10.01,10.03,9.96,9.97,28915.0,9.5334,9.5525,9.4858,9.4953,28915.0
2018-02-27 11:30:00,9.98,10.0,9.95,9.95,68405.0,9.5048,9.5239,9.4763,9.4763,68405.0
2018-02-27 12:00:00,9.96,9.99,9.93,9.96,35510.0,9.4858,9.5144,9.4572,9.4858,35510.0
2018-02-27 12:30:00,9.97,10.0,9.96,10.0,19550.0,9.4953,9.5239,9.4858,9.5239,19550.0
2018-02-27 13:00:00,9.99,10.0,9.97,9.97,57540.0,9.5144,9.5239,9.4953,9.4953,57540.0
2018-02-27 13:30:00,9.97,9.98,9.96,9.98,32405.0,9.4953,9.5048,9.4858,9.5048,32405.0
2018-02-27 14:00:00,9.97,9.99,9.96,9.99,41140.0,9.4953,9.5144,9.4858,9.5144,41140.0
2018-02-27 14:30:00,9.99,10.0,9.96,9.97,64740.0,9.5144,9.5239,9.4858,9.4953,64740.0
2018-02-27 15:00:00,9.97,9.99,9.95,9.97,79145.0,9.4953,9.5144,9.4763,9.4953,79145.0
2018-02-27 15:30:00,9.97,9.97,9.87,9.92,446105.0,9.4953,9.4953,9.4001,9.4477,446105.0
2018-02-28 09:30:00,9.93,10.0,9.92,9.98,29880.0,9.4572,9.5239,9.4477,9.5048,29880.0
2018-02-28 10:00:00,9.94,9.95,9.93,9.93,14500.0,9.4667,9.4763,9.4572,9.4572,14500.0
2018-02-28 10:30:00,9.94,9.94,9.85,9.87,23500.0,9.4667,9.4667,9.381,9.4001,23500.0
2018-02-28 11:00:00,9.86,9.87,9.83,9.87,28535.0,9.3906,9.4001,9.362,9.4001,28535.0
2018-02-28 11:30:00,9.88,9.88,9.83,9.86,69445.0,9.4096,9.4096,9.362,9.3906,69445.0
2018-02-28 12:00:00,9.88,9.91,9.88,9.89,19580.0,9.4096,9.4382,9.4096,9.4191,19580.0
2018-02-28 12:30:00,9.9,9.96,9.89,9.94,51500.0,9.4286,9.4858,9.4191,9.4667,51500.0
2018-02-28 13:00:00,9.94,9.96,9.93,9.94,74160.0,9.4667,9.4858,9.4572,9.4667,74160.0
2018-02-28 13:30:00,9.94,9.97,9.92,9.95,63410.0,9.4667,9.4953,9.4477,9.4763,63410.0
2018-02-28 14:00:00,9.97,9.97,9.95,9.97,20850.0,9.4953,9.4953,9.4763,9.4953,20850.0
2018-02-28 14:30:00,9.96,9.97,9.89,9.9,132025.0,9.4858,9.4953,9.4191,9.4286,132025.0
2018-02-28 15:00:00,9.9,9.9,9.85,9.87,111835.0,9.4286,9.4286,9.381,9.4001,111835.0
2018-02-28 15:30:00,9.87,9.88,9.79,9.8,243090.0,9.4001,9.4096,9.3239,9.3334,243090.0
2018-03-01 09:30:00,9.81,9.81,9.66,9.68,51195.0,9.3429,9.3429,9.2001,9.2191,51195.0
2018-03-01 10:00:00,9.71,9.72,9.67,9.71,64880.0,9.2477,9.2572,9.2096,9.2477,64880.0
2018-03-01 10:30:00,9.71,9.76,9.69,9.71,60855.0,9.2477,9.2953,9.2286,9.2477,60855.0
2018-03-01 11:00:00,9.72,9.76,9.69,9.73,46645.0,9.2572,9.2953,9.2286,9.2667,46645.0
2018-03-01 11:30:00,9.75,9.82,9.74,9.81,24300.0,9.2858,9.3525,9.2763,9.3429,24300.0
2018-03-01 12:00:00,9.81,9.84,9.8,9.8,75525.0,9.3429,9.3715,9.3334,9.3334,75525.0
2018-03-01 12:30:00,9.82,9.82,9.71,9.74,99000.0,9.3525,9.3525,9.2477,9.2763,99000.0
2018-03-01 13:00:00,9.73,9.73,9.67,9.72,39800.0,9.2667,9.2667,9.2096,9.2572,39800.0
2018-03-01 13:30:00,9.71,9.72,9.65,9.65,147870.0,9.2477,9.2572,9.1906,9.1906,147870.0
2018-03-01 14:00:00,9.65,9.7,9.64,9.7,61300.0,9.1906,9.2382,9.181,9.2382,61300.0
2018-03-01 14:30:00,9.7,9.71,9.67,9.71,106840.0,9.2382,9.2477,9.2096,9.2477,106840.0
2018-03-01 15:00:00,9.71,9.83,9.69,9.81,85025.0,9.2477,9.362,9.2286,9.3429,85025.0
2018-03-01 15:30:00,9.81,9.81,9.75,9.79,155340.0,9.3429,9.3429,9.2858,9.3239,155340.0
2018-03-02 09:30:00,9.72,9.77,9.68,9.7,34740.0,9.2572,9.3048,9.2191,9.2382,34740.0
2018-03-02 10:00:00,9.72,9.73,9.66,9.67,35010.0,9.2572,9.2667,9.2001,9.2096,35010.0
2018-03-02 10:30:00,9.68,9.71,9.66,9.68,24350.0,9.2191,9.2477,9.2001,9.2191,24350.0
2018-03-02 11:00:00,9.68,9.74,9.66,9.74,40000.0,9.2191,9.2763,9.2001,9.2763,40000.0
2018-03-02 11:30:00,9.76,9.77,9.74,9.77,29030.0,9.2953,9.3048,9.2763,9.3048,29030.0
2018-03-02 12:00:00,9.77,9.8,9.75,9.8,26565.0,9.3048,9.3334,9.2858,9.3334,26565.0
2018-03-02 12:30:00,9.78,9.81,9.76,9.8,20600.0,9.3144,9.3429,9.2953,9.3334,20600.0
2018-03-02 13:00:00,9.79,9.79,9.77,9.78,23255.0,9.3239,9.3239,9.3048,9.3144,23255.0
2018-03-02 13:30:00,9.79,9.81,9.76,9.81,25530.0,9.3239,9.3429,9.2953,9.3429,25530.0
2018-03-02 14:00:00,9.81,9.83,9.79,9.81,30445.0,9.3429,9.362,9.3239,9.3429,30445.0
2018-03-02 14:30:00,9.81,9.82,9.79,9.8,34545.0,9.3429,9.3525,9.3239,9.3334,34545.0
2018-03-02 15:00:00,9.78,9.8,9.75,9.8,42605.0,9.3144,9.3334,9.2858,9.3334,42605.0
2018-03-02 15:30:00,9.81,9.87,9.8,9.85,146855.0,9.3429,9.4001,9.3334,9.381,146855.0
2018-03-05 09:30:00,9.83,9.84,9.75,9.78,40480.0,9.362,9.3715,9.2858,9.3144,40480.0
2018-03-05 10:00:00,9.78,9.79,9.75,9.79,27725.0,9.3144,9.3239,9.2858,9.3239,27725.0
2018-03-05 10:30:00,9.8,9.86,9.79,9.86,43000.0,9.3334,9.3906,9.3239,9.3906,43000.0
2018-03-05 11:00:00,9.88,9.95,9.87,9.94,34765.0,9.4096,9.4763,9.4001,9.4667,34765.0
2018-03-05 11:30:00,9.94,9.98,9.93,9.95,26700.0,9.4667,9.5048,9.4572,9.4763,26700.0
2018-03-05 12:00:00,9.95,9.97,9.92,9.94,16000.0,9.4763,9.4953,9.4477,9.4667,16000.0
2018-03-05 12:30:00,9.93,9.95,9.93,9.94,7500.0,9.4572,9.4763,9.4572,9.4667,7500.0
2018-03-05 13:00:00,9.94,9.97,9.93,9.97,21000.0,9.4667,9.4953,9.4572,9.4953,21000.0
2018-03-05 13:30:00,9.96,9.96,9.93,9.96,23075.0,9.4858,9.4858,9.4572,9.4858,23075.0
2018-03-05 14:00:00,9.96,9.96,9.93,9.95,42650.0,9.4858,9.4858,9.4572,9.4763,42650.0
2018-03-05 14:30:00,9.95,9.96,9.93,9.95,45035.0,9.4763,9.4858,9.4572,9.4763,45035.0
2018-03-05 15:00:00,9.95,9.96,9.93,9.94,64980.0,9.4763,9.4858,9.4572,9.4667,64980.0
2018-03-05 15:30:00,9.93,9.98,9.89,9.91,198545.0,9.4572,9.5048,9.4191,9.4382,198545.0
2018-03-06 09:30:00,9.98,9.98,9.86,9.86,39710.0,9.5048,9.5048,9.3906,9.3906,39710.0
2018-03-06 10:00:00,9.9,9.94,9.88,9.93,34425.0,9.4286,9.4667,9.4096,9.4572,34425.0
2018-03-06 10:30:00,9.91,9.95,9.85,9.9,64000.0,9.4382,9.4763,9.381,9.4286,64000.0
2018-03-06 11:00:00,9.91,9.95,9.91,9.93,55095.0,9.4382,9.4763,9.4382,9.4572,55095.0
2018-03-06 11:30:00,9.94,10.01,9.94,10.0,78860.0,9.4667,9.5334,9.4667,9.5239,78860.0
2018-03-06 12:00:00,10.0,10.01,9.98,10.0,66510.0,9.5239,9.5334,9.5048,9.5239,66510.0
2018-03-06 12:30:00,10.0,10.03,9.99,10.02,51140.0,9.5239,9.5525,9.5144,9.5429,51140.0
2018-03-06 13:00:00,10.03,10.04,10.01,10.04,23000.0,9.5525,9.562,9.5334,9.562,23000.0
2018-03-06 13:30:00,10.03,10.04,9.99,10.0,22505.0,9.5525,9.562,9.5144,9.5239,22505.0
2018-03-06 14:00:00,10.01,10.03,10.0,10.01,19000.0,9.5334,9.5525,9.5239,9.5334,19000.0
2018-03-06 14:30:00,10.01,10.06,10.01,10.05,44740.0,9.5334,9.581,9.5334,9.5715,44740.0
2018-03-06 15:00:00,10.05,10.09,10.04,10.09,71335.0,9.5715,9.6096,9.562,9.6096,71335.0
2018-03-06 15:30:00,10.1,10.12,10.06,10.08,136075.0,9.6191,9.6382,9.581,9.6001,136075.0
2018-03-07 09:30:00,10.0,10.17,10.0,10.07,78625.0,9.5239,9.6858,9.5239,9.5906,78625.0
2018-03-07 10:00:00,10.08,10.19,10.08,10.16,29265.0,9.6001,9.7048,9.6001,9.6763,29265.0
2018-03-07 10:30:00,10.16,10.21,10.16,10.2,35030.0,9.6763,9.7239,9.6763,9.7144,35030.0
2018-03-07 11:00:00,10.2,10.2,10.09,10.12,60065.0,9.7144,9.7144,9.6096,9.6382,60065.0
2018-03-07 11:30:00,10.14,10.18,10.11,10.12,54600.0,9.6572,9.6953,9.6286,9.6382,54600.0
2018-03-07 12:00:00,10.11,10.16,10.1,10.15,55965.0,9.6286,9.6763,9.6191,9.6667,55965.0
2018-03-07 12:30:00,10.15,10.15,10.11,10.11,190485.0,9.6667,9.6667,9.6286,9.6286,190485.0
2018-03-07 13:00:00,10.11,10.13,10.06,10.1,153195.0,9.6286,9.6477,9.581,9.6191,153195.0
2018-03-07 13:30:00,10.12,10.14,10.09,10.13,45470.0,9.6382,9.6572,9.6096,9.6477,45470.0
2018-03-07 14:00:00,10.13,10.17,10.12,10.16,41260.0,9.6477,9.6858,9.6382,9.6763,41260.0
2018-03-07 14:30:00,10.16,10.18,10.16,10.18,32895.0,9.6763,9.6953,9.6763,9.6953,32895.0
2018-03-07 15:00:00,10.18,10.19,10.14,10.18,78085.0,9.6953,9.7048,9.6572,9.6953,78085.0
2018-03-07 15:30:00,10.19,10.22,10.17,10.21,208620.0,9.7048,9.7334,9.6858,9.7239,208620.0
2018-03-08 09:30:00,10.21,10.25,10.19,10.2,39035.0,9.7239,9.762,9.7048,9.7144,39035.0
2018-03-08 10:00:00,10.19,10.19,10.14,10.15,59975.0,9.7048,9.7048,9.6572,9.6667,59975.0
2018-03-08 10:30:00,10.15,10.2,10.15,10.15,55030.0,9.6667,9.7144,9.6667,9.6667,55030.0
2018-03-08 11:00:00,10.15,10.19,10.14,10.18,37005.0,9.6667,9.7048,9.6572,9.6953,37005.0
2018-03-08 11:30:00,10.16,10.23,10.16,10.23,50595.0,9.6763,9.7429,9.6763,9.7429,50595.0
2018-03-08 12:00:00,10.23,10.24,10.18,10.19,28265.0,9.7429,9.7525,9.6953,9.7048,28265.0
2018-03-08 12:30:00,10.2,10.21,10.18,10.2,18050.0,9.7144,9.7239,9.6953,9.7144,18050.0
2018-03-08 13:00:00,10.2,10.23,10.18,10.19,25500.0,9.7144,9.7429,9.6953,9.7048,25500.0
2018-03-08 13:30:00,10.19,10.19,10.15,10.16,14500.0,9.7048,9.7048,9.6667,9.6763,14500.0
2018-03-08 14:00:00,10.15,10.17,10.14,10.17,28175.0,9.6667,9.6858,9.6572,9.6858,28175.0
2018-03-08 14:30:00,10.16,10.22,10.16,10.22,19500.0,9.6763,9.7334,9.6763,9.7334,19500.0
2018-03-08 15:00:00,10.22,10.25,10.22,10.24,41290.0,9.7334,9.762,9.7334,9.7525,41290.0
2018-03-08 15:30:00,10.24,10.26,10.2,10.25,114105.0,9.7525,9.7715,9.7144,9.762,114105.0
2018-03-09 09:30:00,10.29,10.31,10.15,10.31,49080.0,9.8001,9.8191,9.6667,9.8191,49080.0
2018-03-09 10:00:00,10.32,10.36,10.3,10.32,58430.0,9.8287,9.8667,9.8096,9.8287,58430.0
2018-03-09 10:30:00,10.33,10.34,10.32,10.32,45305.0,9.8382,9.8477,9.8287,9.8287,45305.0
2018-03-09 11:00:00,10.33,10.36,10.31,10.36,40970.0,9.8382,9.8667,9.8191,9.8667,40970.0
2018-03-09 11:30:00,10.37,10.39,10.36,10.37,28500.0,9.8763,9.8953,9.8667,9.8763,28500.0
2018-03-09 12:00:00,10.38,10.39,10.38,10.39,26600.0,9.8858,9.8953,9.8858,9.8953,26600.0
2018-03-09 12:30:00,10.39,10.4,10.37,10.4,30500.0,9.8953,9.9048,9.8763,9.9048,30500.0
2018-03-09 13:00:00,10.4,10.43,10.4,10.43,40375.0,9.9048,9.9334,9.9048,9.9334,40375.0
2018-03-09 13:30:00,10.43,10.43,10.4,10.42,32500.0,9.9334,9.9334,9.9048,9.9239,32500.0
2018-03-09 14:00:00,10.41,10.43,10.41,10.43,25880.0,9.9144,9.9334,9.9144,9.9334,25880.0
2018-03-09 14:30:00,10.43,10.46,10.42,10.45,41460.0,9.9334,9.962,9.9239,9.9525,41460.0
2018-03-09 15:00:00,10.45,10.47,10.44,10.46,56990.0,9.9525,9.9715,9.9429,9.962,56990.0
2018-03-09 15:30:00,10.47,10.5,10.45,10.47,155170.0,9.9715,10.0001,9.9525,9.9715,155170.0
2018-03-12 09:30:00,10.49,10.51,10.46,10.47,36500.0,9.9906,10.0096,9.962,9.9715,36500.0
2018-03-12 10:00:00,10.49,10.57,10.49,10.57,37465.0,9.9906,10.0667,9.9906,10.0667,37465.0
2018-03-12 10:30:00,10.57,10.58,10.5,10.51,64000.0,10.0667,10.0763,10.0001,10.0096,64000.0
2018-03-12 11:00:00,10.52,10.52,10.46,10.47,38620.0,10.0191,10.0191,9.962,9.9715,38620.0
2018-03-12 11:30:00,10.47,10.54,10.47,10.51,32500.0,9.9715,10.0382,9.9715,10.0096,32500.0
2018-03-12 12:00:00,10.51,10.55,10.51,10.55,19715.0,10.0096,10.0477,10.0096,10.0477,19715.0
2018-03-12 12:30:00,10.54,10.54,10.49,10.49,18650.0,10.0382,10.0382,9.9906,9.9906,18650.0
2018-03-12 13:00:00,10.48,10.48,10.42,10.42,39500.0,9.981,9.981,9.9239,9.9239,39500.0
2018-03-12 13:30:00,10.42,10.45,10.41,10.41,47800.0,9.9239,9.9525,9.9144,9.9144,47800.0
2018-03-12 14:00:00,10.42,10.42,10.39,10.4,18120.0,9.9239,9.9239,9.8953,9.9048,18120.0
2018-03-12 14:30:00,10.4,10.4,10.37,10.38,28760.0,9.9048,9.9048,9.8763,9.8858,28760.0
2018-03-12 15:00:00,10.38,10.43,10.38,10.43,34290.0,9.8858,9.9334,9.8858,9.9334,34290.0
2018-03-12 15:30:00,10.43,10.43,10.36,10.36,146155.0,9.9334,9.9334,9.8667,9.8667,146155.0
2018-03-13 09:30:00,10.4,10.46,10.36,10.42,29970.0,9.9048,9.962,9.8667,9.9239,29970.0
2018-03-13 10:00:00,10.43,10.44,10.4,10.4,42500.0,9.9334,9.9429,9.9048,9.9048,42500.0
2018-03-13 10:30:00,10.41,10.41,10.37,10.37,34030.0,9.9144,9.9144,9.8763,9.8763,34030.0
2018-03-13 11:00:00,10.38,10.38,10.33,10.33,29395.0,9.8858,9.8858,9.8382,9.8382,29395.0
2018-03-13 11:30:00,10.33,10.35,10.31,10.34,35485.0,9.8382,9.8572,9.8191,9.8477,35485.0
2018-03-13 12:00:00,10.34,10.34,10.31,10.32,17545.0,9.8477,9.8477,9.8191,9.8287,17545.0
2018-03-13 12:30:00,10.32,10.35,10.31,10.35,129115.0,9.8287,9.8572,9.8191,9.8572,129115.0
2018-03-13 13:00:00,10.35,10.35,10.32,10.34,61575.0,9.8572,9.8572,9.8287,9.8477,61575.0
2018-03-13 13:30:00,10.34,10.34,10.32,10.34,60400.0,9.8477,9.8477,9.8287,9.8477,60400.0
2018-03-13 14:00:00,10.34,10.36,10.34,10.35,78850.0,9.8477,9.8667,9.8477,9.8572,78850.0
2018-03-13 14:30:00,10.35,10.35,10.32,10.33,136090.0,9.8572,9.8572,9.8287,9.8382,136090.0
2018-03-13 15:00:00,10.33,10.35,10.32,10.32,96300.0,9.8382,9.8572,9.8287,9.8287,96300.0
2018-03-13 15:30:00,10.33,10.34,10.31,10.33,176410.0,9.8382,9.8477,9.8191,9.8382,176410.0
2018-03-14 09:30:00,10.39,10.39,10.31,10.31,37720.0,9.8953,9.8953,9.8191,9.8191,37720.0
2018-03-14 10:00:00,10.3,10.35,10.27,10.28,41475.0,9.8096,9.8572,9.781,9.7906,41475.0
2018-03-14 10:30:00,10.3,10.31,10.24,10.28,44705.0,9.8096,9.8191,9.7525,9.7906,44705.0
2018-03-14 11:00:00,10.28,10.29,10.24,10.24,19615.0,9.7906,9.8001,9.7525,9.7525,19615.0
2018-03-14 11:30:00,10.24,10.25,10.22,10.23,54760.0,9.7525,9.762,9.7334,9.7429,54760.0
2018-03-14 12:00:00,10.24,10.24,10.22,10.23,31930.0,9.7525,9.7525,9.7334,9.7429,31930.0
2018-03-14 12:30:00,10.22,10.24,10.21,10.21,66515.0,9.7334,9.7525,9.7239,9.7239,66515.0
2018-03-14 13:00:00,10.21,10.24,10.18,10.21,42380.0,9.7239,9.7525,9.6953,9.7239,42380.0
2018-03-14 13:30:00,10.19,10.31,10.19,10.31,49800.0,9.7048,9.8191,9.7048,9.8191,49800.0
2018-03-14 14:00:00,10.31,10.32,10.26,10.27,31775.0,9.8191,9.8287,9.7715,9.781,31775.0
2018-03-14 14:30:00,10.27,10.32,10.25,10.32,82355.0,9.781,9.8287,9.762,9.8287,82355.0
2018-03-14 15:00:00,10.31,10.33,10.28,10.28,123010.0,9.8191,9.8382,9.7906,9.7906,123010.0
2018-03-14 15:30:00,10.28,10.3,10.25,10.29,197865.0,9.7906,9.8096,9.762,9.8001,197865.0
2018-03-15 09:30:00,10.3,10.3,10.15,10.15,63665.0,9.8096,9.8096,9.6667,9.6667,63665.0
2018-03-15 10:00:00,10.16,10.2,10.16,10.18,11175.0,9.6763,9.7144,9.6763,9.6953,11175.0
2018-03-15 10:30:00,10.18,10.21,10.16,10.19,15250.0,9.6953,9.7239,9.6763,9.7048,15250.0
2018-03-15 11:00:00,10.2,10.21,10.18,10.18,49600.0,9.7144,9.7239,9.6953,9.6953,49600.0
2018-03-15 11:30:00,10.18,10.18,10.15,10.15,36730.0,9.6953,9.6953,9.6667,9.6667,36730.0
2018-03-15 12:00:00,10.15,10.16,10.15,10.15,38415.0,9.6667,9.6763,9.6667,9.6667,38415.0
2018-03-15 12:30:00,10.15,10.18,10.15,10.15,34340.0,9.6667,9.6953,9.6667,9.6667,34340.0
2018-03-15 13:00:00,10.15,10.17,10.15,10.16,22105.0,9.6667,9.6858,9.6667,9.6763,22105.0
2018-03-15 13:30:00,10.16,10.18,10.15,10.16,32525.0,9.6763,9.6953,9.6667,9.6763,32525.0
2018-03-15 14:00:00,10.16,10.16,10.14,10.14,19255.0,9.6763,9.6763,9.6572,9.6572,19255.0
2018-03-15 14:30:00,10.14,10.16,10.12,10.16,63795.0,9.6572,9.6763,9.6382,9.6763,63795.0
2018-03-15 15:00:00,10.14,10.16,10.12,10.14,54210.0,9.6572,9.6763,9.6382,9.6572,54210.0
2018-03-15 15:30:00,10.14,10.2,10.13,10.2,246075.0,9.6572,9.7144,9.6477,9.7144,246075.0
2018-03-16 09:30:00,10.18,10.2,10.14,10.16,413290.0,9.6953,9.7144,9.6572,9.6763,413290.0
2018-03-16 10:00:00,10.16,10.22,10.15,10.21,36350.0,9.6763,9.7334,9.6667,9.7239,36350.0
2018-03-16 10:30:00,10.22,10.27,10.22,10.27,89335.0,9.7334,9.781,9.7334,9.781,89335.0
2018-03-16 11:00:00,10.27,10.27,10.24,10.24,38975.0,9.781,9.781,9.7525,9.7525,38975.0
2018-03-16 11:30:00,10.25,10.28,10.23,10.23,50680.0,9.762,9.7906,9.7429,9.7429,50680.0
2018-03-16 12:00:00,10.23,10.27,10.22,10.27,22330.0,9.7429,9.781,9.7334,9.781,22330.0
2018-03-16 12:30:00,10.27,10.3,10.25,10.25,55520.0,9.781,9.8096,9.762,9.762,55520.0
2018-03-16 13:00:00,10.26,10.28,10.26,10.27,17500.0,9.7715,9.7906,9.7715,9.781,17500.0
2018-03-16 13:30:00,10.27,10.27,10.24,10.25,30335.0,9.781,9.781,9.7525,9.762,30335.0
2018-03-16 14:00:00,10.24,10.24,10.18,10.18,41730.0,9.7525,9.7525,9.6953,9.6953,41730.0
2018-03-16 14:30:00,10.18,10.2,10.17,10.2,165020.0,9.6953,9.7144,9.6858,9.7144,165020.0
2018-03-16 15:00:00,10.2,10.2,10.18,10.2,68550.0,9.7144,9.7144,9.6953,9.7144,68550.0
2018-03-16 15:30:00,10.2,10.26,10.19,10.25,299180.0,9.7144,9.7715,9.7048,9.762,299180.0
2018-03-19 09:30:00,10.19,10.24,10.15,10.16,45715.0,9.7048,9.7525,9.6667,9.6763,45715.0
2018-03-19 10:00:00,10.18,10.18,10.12,10.15,60370.0,9.6953,9.6953,9.6382,9.6667,60370.0
2018-03-19 10:30:00,10.16,10.16,10.13,10.15,28000.0,9.6763,9.6763,9.6477,9.6667,28000.0
2018-03-19 11:00:00,10.16,10.21,10.15,10.2,33400.0,9.6763,9.7239,9.6667,9.7144,33400.0
2018-03-19 11:30:00,10.19,10.19,10.15,10.16,37980.0,9.7048,9.7048,9.6667,9.6763,37980.0
2018-03-19 12:00:00,10.15,10.18,10.15,10.18,44000.0,9.6667,9.6953,9.6667,9.6953,44000.0
2018-03-19 12:30:00,10.18,10.18,10.14,10.15,36205.0,9.6953,9.6953,9.6572,9.6667,36205.0
2018-03-19 13:00:00,10.15,10.17,10.13,10.14,79245.0,9.6667,9.6858,9.6477,9.6572,79245.0
2018-03-19 13:30:00,10.15,10.2,10.15,10.18,41000.0,9.6667,9.7144,9.6667,9.6953,41000.0
2018-03-19 14:00:00,10.19,10.22,10.19,10.19,20570.0,9.7048,9.7334,9.7048,9.7048,20570.0
2018-03-19 14:30:00,10.2,10.2,10.14,10.19,43340.0,9.7144,9.7144,9.6572,9.7048,43340.0
2018-03-19 15:00:00,10.18,10.23,10.17,10.19,56430.0,9.6953,9.7429,9.6858,9.7048,56430.0
2018-03-19 15:30:00,10.2,10.28,10.19,10.27,171985.0,9.7144,9.7906,9.7048,9.781,171985.0
2018-03-20 09:30:00,10.26,10.36,10.26,10.28,29420.0,9.7715,9.8667,9.7715,9.7906,29420.0
2018-03-20 10:00:00,10.3,10.35,10.28,10.28,33120.0,9.8096,9.8572,9.7906,9.7906,33120.0
2018-03-20 10:30:00,10.28,10.32,10.25,10.26,39575.0,9.7906,9.8287,9.762,9.7715,39575.0
2018-03-20 11:00:00,10.27,10.29,10.26,10.28,20250.0,9.781,9.8001,9.7715,9.7906,20250.0
2018-03-20 11:30:00,10.29,10.31,10.25,10.26,40000.0,9.8001,9.8191,9.762,9.7715,40000.0
2018-03-20 12:00:00,10.26,10.27,10.23,10.24,28200.0,9.7715,9.781,9.7429,9.7525,28200.0
2018-03-20 12:30:00,10.25,10.28,10.23,10.26,21125.0,9.762,9.7906,9.7429,9.7715,21125.0
2018-03-20 13:00:00,10.26,10.27,10.21,10.22,42850.0,9.7715,9.781,9.7239,9.7334,42850.0
2018-03-20 13:30:00,10.21,10.22,10.2,10.2,25980.0,9.7239,9.7334,9.7144,9.7144,25980.0
2018-03-20 14:00:00,10.19,10.23,10.18,10.23,20670.0,9.7048,9.7429,9.6953,9.7429,20670.0
2018-03-20 14:30:00,10.23,10.24,10.2,10.22,36500.0,9.7429,9.7525,9.7144,9.7334,36500.0
2018-03-20 15:00:00,10.23,10.26,10.21,10.22,35000.0,9.7429,9.7715,9.7239,9.7334,35000.0
2018-03-20 15:30:00,10.23,10.29,10.21,10.26,197285.0,9.7429,9.8001,9.7239,9.7715,197285.0
2018-03-21 09:30:00,10.29,10.31,10.23,10.29,36000.0,9.8001,9.8191,9.7429,9.8001,36000.0
2018-03-21 10:00:00,10.3,10.31,10.27,10.27,14000.0,9.8096,9.8191,9.781,9.781,14000.0
2018-03-21 10:30:00,10.28,10.31,10.27,10.29,33480.0,9.7906,9.8191,9.781,9.8001,33480.0
2018-03-21 11:00:00,10.29,10.3,10.25,10.28,34545.0,9.8001,9.8096,9.762,9.7906,34545.0
2018-03-21 11:30:00,10.28,10.31,10.27,10.31,23030.0,9.7906,9.8191,9.781,9.8191,23030.0
2018-03-21 12:00:00,10.32,10.32,10.28,10.29,24000.0,9.8287,9.8287,9.7906,9.8001,24000.0
2018-03-21 12:30:00,10.29,10.3,10.24,10.26,50755.0,9.8001,9.8096,9.7525,9.7715,50755.0
2018-03-21 13:00:00,10.26,10.28,10.25,10.25,21500.0,9.7715,9.7906,9.762,9.762,21500.0
2018-03-21 13:30:00,10.27,10.28,10.26,10.26,40385.0,9.781,9.7906,9.7715,9.7715,40385.0
2018-03-21 14:00:00,10.28,10.34,10.27,10.27,35430.0,9.7906,9.8477,9.781,9.781,35430.0
2018-03-21 14:30:00,10.28,10.3,10.22,10.23,46000.0,9.7906,9.8096,9.7334,9.7429,46000.0
2018-03-21 15:00:00,10.23,10.3,10.23,10.27,78500.0,9.7429,9.8096,9.7429,9.781,78500.0
2018-03-21 15:30:00,10.28,10.3,10.22,10.22,239005.0,9.7906,9.8096,9.7334,9.7334,239005.0
2018-03-22 09:30:00,10.15,10.21,10.09,10.13,133825.0,9.6667,9.7239,9.6096,9.6477,133825.0
2018-03-22 10:00:00,10.16,10.24,10.16,10.24,36910.0,9.6763,9.7525,9.6763,9.7525,36910.0
2018-03-22 10:30:00,10.22,10.24,10.12,10.14,74525.0,9.7334,9.7525,9.6382,9.6572,74525.0
2018-03-22 11:00:00,10.14,10.15,10.12,10.12,65225.0,9.6572,9.6667,9.6382,9.6382,65225.0
2018-03-22 11:30:00,10.13,10.15,10.11,10.13,50500.0,9.6477,9.6667,9.6286,9.6477,50500.0
2018-03-22 12:00:00,10.13,10.17,10.09,10.17,90815.0,9.6477,9.6858,9.6096,9.6858,90815.0
2018-03-22 12:30:00,10.16,10.17,10.13,10.13,32145.0,9.6763,9.6858,9.6477,9.6477,32145.0
2018-03-22 13:00:00,10.13,10.19,10.12,10.19,46125.0,9.6477,9.7048,9.6382,9.7048,46125.0
2018-03-22 13:30:00,10.18,10.2,10.15,10.15,40975.0,9.6953,9.7144,9.6667,9.6667,40975.0
2018-03-22 14:00:00,10.15,10.16,10.09,10.1,38020.0,9.6667,9.6763,9.6096,9.6191,38020.0
2018-03-22 14:30:00,10.08,10.11,10.07,10.07,36090.0,9.6001,9.6286,9.5906,9.5906,36090.0
2018-03-22 15:00:00,10.08,10.08,10.02,10.03,52970.0,9.6001,9.6001,9.5429,9.5525,52970.0
2018-03-22 15:30:00,10.05,10.05,9.94,9.96,171505.0,9.5715,9.5715,9.4667,9.4858,171505.0
2018-03-23 09:30:00,9.99,10.01,9.87,9.88,38335.0,9.5144,9.5334,9.4001,9.4096,38335.0
2018-03-23 10:00:00,9.89,9.95,9.84,9.87,36460.0,9.4191,9.4763,9.3715,9.4001,36460.0
2018-03-23 10:30:00,9.89,9.9,9.87,9.9,24165.0,9.4191,9.4286,9.4001,9.4286,24165.0
2018-03-23 11:00:00,9.91,9.92,9.89,9.89,17765.0,9.4382,9.4477,9.4191,9.4191,17765.0
2018-03-23 11:30:00,9.89,9.89,9.8,9.81,19100.0,9.4191,9.4191,9.3334,9.3429,19100.0
2018-03-23 12:00:00,9.8,9.84,9.8,9.84,18040.0,9.3334,9.3715,9.3334,9.3715,18040.0
2018-03-23 12:30:00,9.84,9.85,9.82,9.82,9500.0,9.3715,9.381,9.3525,9.3525,9500.0
2018-03-23 13:00:00,9.84,9.87,9.84,9.85,28695.0,9.3715,9.4001,9.3715,9.381,28695.0
2018-03-23 13:30:00,9.87,9.87,9.83,9.86,33910.0,9.4001,9.4001,9.362,9.3906,33910.0
2018-03-23 14:00:00,9.86,9.86,9.82,9.83,33730.0,9.3906,9.3906,9.3525,9.362,33730.0
2018-03-23 14:30:00,9.83,9.84,9.78,9.78,33355.0,9.362,9.3715,9.3144,9.3144,33355.0
2018-03-23 15:00:00,9.75,9.81,9.75,9.8,64390.0,9.2858,9.3429,9.2858,9.3334,64390.0
2018-03-23 15:30:00,9.79,9.8,9.7,9.7,229355.0,9.3239,9.3334,9.2382,9.2382,229355.0
2018-03-26 09:30:00,9.81,9.82,9.73,9.76,55720.0,9.3429,9.3525,9.2667,9.2953,55720.0
2018-03-26 10:00:00,9.77,9.78,9.67,9.68,55840.0,9.3048,9.3144,9.2096,9.2191,55840.0
2018-03-26 10:30:00,9.68,9.69,9.66,9.69,30895.0,9.2191,9.2286,9.2001,9.2286,30895.0
2018-03-26 11:00:00,9.68,9.7,9.63,9.66,45840.0,9.2191,9.2382,9.1715,9.2001,45840.0
2018-03-26 11:30:00,9.65,9.68,9.64,9.64,56205.0,9.1906,9.2191,9.181,9.181,56205.0
2018-03-26 12:00:00,9.64,9.66,9.62,9.63,138685.0,9.181,9.2001,9.162,9.1715,138685.0
2018-03-26 12:30:00,9.62,9.63,9.59,9.6,33800.0,9.162,9.1715,9.1334,9.1429,33800.0
2018-03-26 13:00:00,9.59,9.66,9.59,9.66,34485.0,9.1334,9.2001,9.1334,9.2001,34485.0
2018-03-26 13:30:00,9.64,9.68,9.62,9.68,25625.0,9.181,9.2191,9.162,9.2191,25625.0
2018-03-26 14:00:00,9.68,9.71,9.68,9.71,38290.0,9.2191,9.2477,9.2191,9.2477,38290.0
2018-03-26 14:30:00,9.7,9.76,9.7,9.74,42685.0,9.2382,9.2953,9.2382,9.2763,42685.0
2018-03-26 15:00:00,9.75,9.79,9.75,9.78,43755.0,9.2858,9.3239,9.2858,9.3144,43755.0
2018-03-26 15:30:00,9.79,9.85,9.78,9.83,185525.0,9.3239,9.381,9.3144,9.362,185525.0
2018-03-27 09:30:00,9.88,9.88,9.77,9.83,46580.0,9.4096,9.4096,9.3048,9.362,46580.0
2018-03-27 10:00:00,9.83,9.83,9.77,9.8,23750.0,9.362,9.362,9.3048,9.3334,23750.0
2018-03-27 10:30:00,9.79,9.81,9.76,9.8,29190.0,9.3239,9.3429,9.2953,9.3334,29190.0
2018-03-27 11:00:00,9.78,9.78,9.76,9.77,13290.0,9.3144,9.3144,9.2953,9.3048,13290.0
2018-03-27 11:30:00,9.77,9.84,9.77,9.83,14080.0,9.3048,9.3715,9.3048,9.362,14080.0
2018-03-27 12:00:00,9.82,9.83,9.79,9.8,29875.0,9.3525,9.362,9.3239,9.3334,29875.0
2018-03-27 12:30:00,9.79,9.81,9.77,9.79,21465.0,9.3239,9.3429,9.3048,9.3239,21465.0
2018-03-27 13:00:00,9.8,9.85,9.8,9.81,36480.0,9.3334,9.381,9.3334,9.3429,36480.0
2018-03-27 13:30:00,9.82,9.82,9.77,9.79,11945.0,9.3525,9.3525,9.3048,9.3239,11945.0
2018-03-27 14:00:00,9.8,9.8,9.75,9.77,49505.0,9.3334,9.3334,9.2858,9.3048,49505.0
2018-03-27 14:30:00,9.75,9.8,9.74,9.75,27380.0,9.2858,9.3334,9.2763,9.2858,27380.0
2018-03-27 15:00:00,9.74,9.74,9.67,9.67,50500.0,9.2763,9.2763,9.2096,9.2096,50500.0
2018-03-27 15:30:00,9.67,9.67,9.6,9.65,210165.0,9.2096,9.2096,9.1429,9.1906,210165.0
2018-03-28 09:30:00,9.67,9.7,9.61,9.69,56115.0,9.2096,9.2382,9.1525,9.2286,56115.0
2018-03-28 10:00:00,9.67,9.72,9.67,9.69,26320.0,9.2096,9.2572,9.2096,9.2286,26320.0
2018-03-28 10:30:00,9.7,9.7,9.62,9.64,30000.0,9.2382,9.2382,9.162,9.181,30000.0
2018-03-28 11:00:00,9.64,9.66,9.61,9.63,33945.0,9.181,9.2001,9.1525,9.1715,33945.0
2018-03-28 11:30:00,9.61,9.67,9.6,9.64,36205.0,9.1525,9.2096,9.1429,9.181,36205.0
2018-03-28 12:00:00,9.65,9.71,9.64,9.67,27030.0,9.1906,9.2477,9.181,9.2096,27030.0
2018-03-28 12:30:00,9.67,9.69,9.62,9.62,18475.0,9.2096,9.2286,9.162,9.162,18475.0
2018-03-28 13:00:00,9.61,9.7,9.61,9.68,41010.0,9.1525,9.2382,9.1525,9.2191,41010.0
2018-03-28 13:30:00,9.69,9.72,9.67,9.69,55150.0,9.2286,9.2572,9.2096,9.2286,55150.0
2018-03-28 14:00:00,9.7,9.72,9.68,9.69,34100.0,9.2382,9.2572,9.2191,9.2286,34100.0
2018-03-28 14:30:00,9.7,9.72,9.65,9.65,63000.0,9.2382,9.2572,9.1906,9.1906,63000.0
2018-03-28 15:00:00,9.64,9.65,9.59,9.62,70175.0,9.181,9.1906,9.1334,9.162,70175.0
2018-03-28 15:30:00,9.63,9.69,9.62,9.66,163130.0,9.1715,9.2286,9.162,9.2001,163130.0
2018-03-29 09:30:00,9.73,9.76,9.69,9.73,72235.0,9.2667,9.2953,9.2286,9.2667,72235.0
2018-03-29 10:00:00,9.74,9.74,9.67,9.7,35735.0,9.2763,9.2763,9.2096,9.2382,35735.0
2018-03-29 10:30:00,9.72,9.75,9.71,9.75,32025.0,9.2572,9.2858,9.2477,9.2858,32025.0
2018-03-29 11:00:00,9.77,9.78,9.73,9.74,19290.0,9.3048,9.3144,9.2667,9.2763,19290.0
2018-03-29 11:30:00,9.73,9.76,9.72,9.76,15200.0,9.2667,9.2953,9.2572,9.2953,15200.0
2018-03-29 12:00:00,9.74,9.75,9.72,9.74,9000.0,9.2763,9.2858,9.2572,9.2763,9000.0
2018-03-29 12:30:00,9.74,9.76,9.73,9.76,24215.0,9.2763,9.2953,9.2667,9.2953,24215.0
2018-03-29 13:00:00,9.77,9.78,9.74,9.78,17380.0,9.3048,9.3144,9.2763,9.3144,17380.0
2018-03-29 13:30:00,9.77,9.81,9.77,9.81,16155.0,9.3048,9.3429,9.3048,9.3429,16155.0
2018-03-29 14:00:00,9.8,9.82,9.78,9.81,29000.0,9.3334,9.3525,9.3144,9.3429,29000.0
2018-03-29 14:30:00,9.82,9.84,9.79,9.83,34445.0,9.3525,9.3715,9.3239,9.362,34445.0
2018-03-29 15:00:00,9.82,9.87,9.82,9.85,55695.0,9.3525,9.4001,9.3525,9.381,55695.0
2018-03-29 15:30:00,9.84,9.85,9.77,9.77,160835.0,9.3715,9.381,9.3048,9.3048,160835.0
2018-04-02 09:30:00,9.83,9.9,9.82,9.84,72215.0,9.362,9.4286,9.3525,9.3715,72215.0
2018-04-02 10:00:00,9.83,9.84,9.78,9.81,46115.0,9.362,9.3715,9.3144,9.3429,46115.0
2018-04-02 10:30:00,9.81,9.81,9.76,9.76,77095.0,9.3429,9.3429,9.2953,9.2953,77095.0
2018-04-02 11:00:00,9.76,9.76,9.72,9.75,50125.0,9.2953,9.2953,9.2572,9.2858,50125.0
2018-04-02 11:30:00,9.76,9.77,9.71,9.72,36000.0,9.2953,9.3048,9.2477,9.2572,36000.0
2018-04-02 12:00:00,9.71,9.72,9.66,9.72,44255.0,9.2477,9.2572,9.2001,9.2572,44255.0
2018-04-02 12:30:00,9.73,9.76,9.73,9.73,20500.0,9.2667,9.2953,9.2667,9.2667,20500.0
2018-04-02 13:00:00,9.73,9.75,9.69,9.69,34500.0,9.2667,9.2858,9.2286,9.2286,34500.0
2018-04-02 13:30:00,9.69,9.7,9.63,9.64,39555.0,9.2286,9.2382,9.1715,9.181,39555.0
2018-04-02 14:00:00,9.64,9.66,9.62,9.64,47515.0,9.181,9.2001,9.162,9.181,47515.0
2018-04-02 14:30:00,9.66,9.69,9.61,9.68,46830.0,9.2001,9.2286,9.1525,9.2191,46830.0
2018-04-02 15:00:00,9.68,9.71,9.65,9.66,66165.0,9.2191,9.2477,9.1906,9.2001,66165.0
2018-04-02 15:30:00,9.66,9.75,9.64,9.7,183495.0,9.2001,9.2858,9.181,9.2382,183495.0
2018-04-03 09:30:00,9.75,9.81,9.68,9.79,63650.0,9.2858,9.3429,9.2191,9.3239,63650.0
2018-04-03 10:00:00,9.79,9.82,9.75,9.76,62490.0,9.3239,9.3525,9.2858,9.2953,62490.0
2018-04-03 10:30:00,9.77,9.82,9.77,9.82,30000.0,9.3048,9.3525,9.3048,9.3525,30000.0
2018-04-03 11:00:00,9.82,9.85,9.8,9.84,32005.0,9.3525,9.381,9.3334,9.3715,32005.0
2018-04-03 11:30:00,9.84,9.84,9.78,9.8,40500.0,9.3715,9.3715,9.3144,9.3334,40500.0
2018-04-03 12:00:00,9.81,9.85,9.81,9.82,42230.0,9.3429,9.381,9.3429,9.3525,42230.0
2018-04-03 12:30:00,9.82,9.84,9.8,9.81,38555.0,9.3525,9.3715,9.3334,9.3429,38555.0
2018-04-03 13:00:00,9.8,9.83,9.79,9.83,22500.0,9.3334,9.362,9.3239,9.362,22500.0
2018-04-03 13:30:00,9.83,9.83,9.78,9.81,23585.0,9.362,9.362,9.3144,9.3429,23585.0
2018-04-03 14:00:00,9.82,9.84,9.8,9.81,32265.0,9.3525,9.3715,9.3334,9.3429,32265.0
2018-04-03 14:30:00,9.81,9.85,9.78,9.84,47955.0,9.3429,9.381,9.3144,9.3715,47955.0
2018-04-03 15:00:00,9.85,9.91,9.85,9.91,64840.0,9.381,9.4382,9.381,9.4382,64840.0
2018-04-03 15:30:00,9.91,9.92,9.88,9.91,133245.0,9.4382,9.4477,9.4096,9.4382,133245.0
2018-04-04 09:30:00,9.77,9.83,9.58,9.82,68700.0,9.3048,9.362,9.1239,9.3525,68700.0
2018-04-04 10:00:00,9.83,9.87,9.79,9.84,41400.0,9.362,9.4001,9.3239,9.3715,41400.0
2018-04-04 10:30:00,9.83,9.86,9.8,9.84,44000.0,9.362,9.3906,9.3334,9.3715,44000.0
2018-04-04 11:00:00,9.84,9.86,9.81,9.82,32980.0,9.3715,9.3906,9.3429,9.3525,32980.0
2018-04-04 11:30:00,9.83,9.84,9.78,9.8,34050.0,9.362,9.3715,9.3144,9.3334,34050.0
2018-04-04 12:00:00,9.79,9.81,9.76,9.76,64000.0,9.3239,9.3429,9.2953,9.2953,64000.0
2018-04-04 12:30:00,9.76,9.81,9.75,9.81,24500.0,9.2953,9.3429,9.2858,9.3429,24500.0
2018-04-04 13:00:00,9.82,9.82,9.76,9.79,42400.0,9.3525,9.3525,9.2953,9.3239,42400.0
2018-04-04 13:30:00,9.79,9.81,9.78,9.81,20000.0,9.3239,9.3429,9.3144,9.3429,20000.0
2018-04-04 14:00:00,9.81,9.9,9.81,9.89,48500.0,9.3429,9.4286,9.3429,9.4191,48500.0
2018-04-04 14:30:00,9.9,9.91,9.86,9.91,58115.0,9.4286,9.4382,9.3906,9.4382,58115.0
2018-04-04 15:00:00,9.91,9.94,9.89,9.92,46510.0,9.4382,9.4667,9.4191,9.4477,46510.0
2018-04-04 15:30:00,9.93,9.96,9.92,9.92,107845.0,9.4572,9.4858,9.4477,9.4477,107845.0
2018-04-05 09:30:00,10.0,10.0,9.92,9.95,25420.0,9.5239,9.5239,9.4477,9.4763,25420.0
2018-04-05 10:00:00,9.95,9.96,9.92,9.96,27005.0,9.4763,9.4858,9.4477,9.4858,27005.0
2018-04-05 10:30:00,9.95,9.97,9.92,9.93,14415.0,9.4763,9.4953,9.4477,9.4572,14415.0
2018-04-05 11:00:00,9.94,10.01,9.94,10.01,13160.0,9.4667,9.5334,9.4667,9.5334,13160.0
2018-04-05 11:30:00,10.01,10.02,10.0,10.01,26000.0,9.5334,9.5429,9.5239,9.5334,26000.0
2018-04-05 12:00:00,10.01,10.03,9.99,10.03,24745.0,9.5334,9.5525,9.5144,9.5525,24745.0
2018-04-05 12:30:00,10.02,10.05,10.02,10.04,14500.0,9.5429,9.5715,9.5429,9.562,14500.0
2018-04-05 13:00:00,10.04,10.04,9.98,9.99,19965.0,9.562,9.562,9.5048,9.5144,19965.0
2018-04-05 13:30:00,10.0,10.0,9.96,9.98,25500.0,9.5239,9.5239,9.4858,9.5048,25500.0
2018-04-05 14:00:00,9.99,10.0,9.96,9.97,33075.0,9.5144,9.5239,9.4858,9.4953,33075.0
2018-04-05 14:30:00,9.99,10.03,9.99,10.03,23500.0,9.5144,9.5525,9.5144,9.5525,23500.0
2018-04-05 15:00:00,10.03,10.04,10.02,10.03,31150.0,9.5525,9.562,9.5429,9.5525,31150.0
2018-04-05 15:30:00,10.02,10.05,9.99,10.03,112670.0,9.5429,9.5715,9.5144,9.5525,112670.0
2018-04-06 09:30:00,9.96,10.04,9.96,9.97,32500.0,9.4858,9.562,9.4858,9.4953,32500.0
2018-04-06 10:00:00,9.96,9.99,9.95,9.97,18810.0,9.4858,9.5144,9.4763,9.4953,18810.0
2018-04-06 10:30:00,9.98,9.98,9.95,9.96,19500.0,9.5048,9.5048,9.4763,9.4858,19500.0
2018-04-06 11:00:00,9.93,9.96,9.92,9.92,25545.0,9.4572,9.4858,9.4477,9.4477,25545.0
2018-04-06 11:30:00,9.93,9.99,9.93,9.99,76875.0,9.4572,9.5144,9.4572,9.5144,76875.0
2018-04-06 12:00:00,9.99,9.99,9.94,9.95,72405.0,9.5144,9.5144,9.4667,9.4763,72405.0
2018-04-06 12:30:00,9.95,9.97,9.94,9.97,14120.0,9.4763,9.4953,9.4667,9.4953,14120.0
2018-04-06 13:00:00,9.96,9.97,9.94,9.97,14500.0,9.4858,9.4953,9.4667,9.4953,14500.0
2018-04-06 13:30:00,9.97,9.98,9.88,9.88,16680.0,9.4953,9.5048,9.4096,9.4096,16680.0
2018-04-06 14:00:00,9.88,9.89,9.86,9.86,40660.0,9.4096,9.4191,9.3906,9.3906,40660.0
2018-04-06 14:30:00,9.86,9.87,9.81,9.83,41520.0,9.3906,9.4001,9.3429,9.362,41520.0
2018-04-06 15:00:00,9.83,9.85,9.78,9.82,38825.0,9.362,9.381,9.3144,9.3525,38825.0
2018-04-06 15:30:00,9.82,9.87,9.82,9.83,126750.0,9.3525,9.4001,9.3525,9.362,126750.0
2018-04-09 09:30:00,9.88,9.93,9.81,9.87,22365.0,9.4096,9.4572,9.3429,9.4001,22365.0
2018-04-09 10:00:00,9.87,9.87,9.81,9.83,15625.0,9.4001,9.4001,9.3429,9.362,15625.0
2018-04-09 10:30:00,9.83,9.89,9.83,9.87,31345.0,9.362,9.4191,9.362,9.4001,31345.0
2018-04-09 11:00:00,9.86,9.9,9.86,9.9,15710.0,9.3906,9.4286,9.3906,9.4286,15710.0
2018-04-09 11:30:00,9.89,9.89,9.87,9.89,46225.0,9.4191,9.4191,9.4001,9.4191,46225.0
2018-04-09 12:00:00,9.91,9.92,9.9,9.91,15355.0,9.4382,9.4477,9.4286,9.4382,15355.0
2018-04-09 12:30:00,9.9,9.93,9.89,9.92,17535.0,9.4286,9.4572,9.4191,9.4477,17535.0
2018-04-09 13:00:00,9.92,9.95,9.92,9.93,21300.0,9.4477,9.4763,9.4477,9.4572,21300.0
2018-04-09 13:30:00,9.94,9.99,9.94,9.98,37355.0,9.4667,9.5144,9.4667,9.5048,37355.0
2018-04-09 14:00:00,9.97,9.97,9.93,9.94,25245.0,9.4953,9.4953,9.4572,9.4667,25245.0
2018-04-09 14:30:00,9.94,9.95,9.9,9.94,27500.0,9.4667,9.4763,9.4286,9.4667,27500.0
2018-04-09 15:00:00,9.94,9.95,9.89,9.92,54810.0,9.4667,9.4763,9.4191,9.4477,54810.0
2018-04-09 15:30:00,9.92,9.92,9.85,9.86,160505.0,9.4477,9.4477,9.381,9.3906,160505.0
2018-04-10 09:30:00,9.94,9.98,9.9,9.95,38295.0,9.4667,9.5048,9.4286,9.4763,38295.0
2018-04-10 10:00:00,9.94,9.96,9.93,9.96,18000.0,9.4667,9.4858,9.4572,9.4858,18000.0
2018-04-10 10:30:00,9.97,10.01,9.96,9.99,28675.0,9.4953,9.5334,9.4858,9.5144,28675.0
2018-04-10 11:00:00,10.0,10.0,9.96,9.97,17500.0,9.5239,9.5239,9.4858,9.4953,17500.0
2018-04-10 11:30:00,9.97,9.99,9.95,9.99,28790.0,9.4953,9.5144,9.4763,9.5144,28790.0
2018-04-10 12:00:00,9.98,10.0,9.96,9.97,19050.0,9.5048,9.5239,9.4858,9.4953,19050.0
2018-04-10 12:30:00,9.98,10.01,9.98,10.01,26170.0,9.5048,9.5334,9.5048,9.5334,26170.0
2018-04-10 13:00:00,10.02,10.02,10.01,10.01,18580.0,9.5429,9.5429,9.5334,9.5334,18580.0
2018-04-10 13:30:00,10.01,10.04,9.99,10.02,26770.0,9.5334,9.562,9.5144,9.5429,26770.0
2018-04-10 14:00:00,10.04,10.07,10.02,10.05,20260.0,9.562,9.5906,9.5429,9.5715,20260.0
2018-04-10 14:30:00,10.05,10.05,10.02,10.05,32445.0,9.5715,9.5715,9.5429,9.5715,32445.0
2018-04-10 15:00:00,10.05,10.05,10.03,10.04,34015.0,9.5715,9.5715,9.5525,9.562,34015.0
2018-04-10 15:30:00,10.05,10.06,10.03,10.04,78345.0,9.5715,9.581,9.5525,9.562,78345.0
2018-04-11 09:30:00,10.0,10.02,9.94,9.99,31470.0,9.5239,9.5429,9.4667,9.5144,31470.0
2018-04-11 10:00:00,9.98,9.98,9.94,9.97,25820.0,9.5048,9.5048,9.4667,9.4953,25820.0
2018-04-11 10:30:00,9.97,9.97,9.94,9.94,25000.0,9.4953,9.4953,9.4667,9.4667,25000.0
2018-04-11 11:00:00,9.93,9.95,9.92,9.93,58260.0,9.4572,9.4763,9.4477,9.4572,58260.0
2018-04-11 11:30:00,9.93,9.99,9.93,9.99,18350.0,9.4572,9.5144,9.4572,9.5144,18350.0
2018-04-11 12:00:00,9.99,10.04,9.99,10.04,20230.0,9.5144,9.562,9.5144,9.562,20230.0
2018-04-11 12:30:00,10.04,10.05,10.02,10.04,32780.0,9.562,9.5715,9.5429,9.562,32780.0
2018-04-11 13:00:00,10.04,10.07,10.04,10.04,21440.0,9.562,9.5906,9.562,9.562,21440.0
2018-04-11 13:30:00,10.04,10.06,10.03,10.05,16000.0,9.562,9.581,9.5525,9.5715,16000.0
2018-04-11 14:00:00,10.06,10.06,10.02,10.03,31750.0,9.581,9.581,9.5429,9.5525,31750.0
2018-04-11 14:30:00,10.04,10.04,10.01,10.02,19575.0,9.562,9.562,9.5334,9.5429,19575.0
2018-04-11 15:00:00,10.03,10.03,9.99,10.01,40365.0,9.5525,9.5525,9.5144,9.5334,40365.0
2018-04-11 15:30:00,10.02,10.08,10.01,10.08,195155.0,9.5429,9.6001,9.5334,9.6001,195155.0
2018-04-12 09:30:00,10.13,10.18,10.08,10.18,22510.0,9.6477,9.6953,9.6001,9.6953,22510.0
2018-04-12 10:00:00,10.19,10.19,10.15,10.18,43590.0,9.7048,9.7048,9.6667,9.6953,43590.0
2018-04-12 10:30:00,10.17,10.18,10.16,10.16,56500.0,9.6858,9.6953,9.6763,9.6763,56500.0
2018-04-12 11:00:00,10.16,10.19,10.16,10.18,16345.0,9.6763,9.7048,9.6763,9.6953,16345.0
2018-04-12 11:30:00,10.19,10.19,10.14,10.18,60075.0,9.7048,9.7048,9.6572,9.6953,60075.0
2018-04-12 12:00:00,10.16,10.19,10.16,10.19,21000.0,9.6763,9.7048,9.6763,9.7048,21000.0
2018-04-12 12:30:00,10.19,10.2,10.18,10.19,20805.0,9.7048,9.7144,9.6953,9.7048,20805.0
2018-04-12 13:00:00,10.19,10.19,10.17,10.17,31500.0,9.7048,9.7048,9.6858,9.6858,31500.0
2018-04-12 13:30:00,10.16,10.19,10.15,10.15,37210.0,9.6763,9.7048,9.6667,9.6667,37210.0
2018-04-12 14:00:00,10.16,10.17,10.15,10.15,20500.0,9.6763,9.6858,9.6667,9.6667,20500.0
2018-04-12 14:30:00,10.15,10.16,10.13,10.15,39790.0,9.6667,9.6763,9.6477,9.6667,39790.0
2018-04-12 15:00:00,10.15,10.19,10.14,10.19,60080.0,9.6667,9.7048,9.6572,9.7048,60080.0
2018-04-12 15:30:00,10.19,10.23,10.17,10.21,265330.0,9.7048,9.7429,9.6858,9.7239,265330.0
2018-04-13 09:30:00,10.24,10.25,10.1,10.2,53285.0,9.7525,9.762,9.6191,9.7144,53285.0
2018-04-13 10:00:00,10.2,10.23,10.18,10.19,69500.0,9.7144,9.7429,9.6953,9.7048,69500.0
2018-04-13 10:30:00,10.19,10.22,10.18,10.18,49490.0,9.7048,9.7334,9.6953,9.6953,49490.0
2018-04-13 11:00:00,10.17,10.21,10.15,10.2,27310.0,9.6858,9.7239,9.6667,9.7144,27310.0
2018-04-13 11:30:00,10.21,10.22,10.19,10.22,87025.0,9.7239,9.7334,9.7048,9.7334,87025.0
2018-04-13 12:00:00,10.22,10.22,10.19,10.21,31525.0,9.7334,9.7334,9.7048,9.7239,31525.0
2018-04-13 12:30:00,10.2,10.21,10.19,10.2,61020.0,9.7144,9.7239,9.7048,9.7144,61020.0
2018-04-13 13:00:00,10.21,10.22,10.19,10.22,65810.0,9.7239,9.7334,9.7048,9.7334,65810.0
2018-04-13 13:30:00,10.21,10.23,10.21,10.21,23345.0,9.7239,9.7429,9.7239,9.7239,23345.0
2018-04-13 14:00:00,10.21,10.22,10.19,10.2,26900.0,9.7239,9.7334,9.7048,9.7144,26900.0
2018-04-13 14:30:00,10.2,10.23,10.19,10.2,68170.0,9.7144,9.7429,9.7048,9.7144,68170.0
2018-04-13 15:00:00,10.21,10.22,10.18,10.2,144405.0,9.7239,9.7334,9.6953,9.7144,144405.0
2018-04-13 15:30:00,10.19,10.23,10.18,10.21,163910.0,9.7048,9.7429,9.6953,9.7239,163910.0
2018-04-16 09:30:00,10.26,10.29,10.21,10.25,33065.0,9.7715,9.8001,9.7239,9.762,33065.0
2018-04-16 10:00:00,10.26,10.32,10.26,10.3,32090.0,9.7715,9.8287,9.7715,9.8096,32090.0
2018-04-16 10:30:00,10.29,10.3,10.28,10.3,31415.0,9.8001,9.8096,9.7906,9.8096,31415.0
2018-04-16 11:00:00,10.31,10.33,10.29,10.3,44170.0,9.8191,9.8382,9.8001,9.8096,44170.0
2018-04-16 11:30:00,10.3,10.31,10.29,10.31,37160.0,9.8096,9.8191,9.8001,9.8191,37160.0
2018-04-16 12:00:00,10.32,10.32,10.28,10.29,27500.0,9.8287,9.8287,9.7906,9.8001,27500.0
2018-04-16 12:30:00,10.29,10.32,10.29,10.31,29630.0,9.8001,9.8287,9.8001,9.8191,29630.0
2018-04-16 13:00:00,10.32,10.36,10.31,10.36,38035.0,9.8287,9.8667,9.8191,9.8667,38035.0
2018-04-16 13:30:00,10.36,10.36,10.32,10.33,37270.0,9.8667,9.8667,9.8287,9.8382,37270.0
2018-04-16 14:00:00,10.33,10.33,10.29,10.33,51500.0,9.8382,9.8382,9.8001,9.8382,51500.0
2018-04-16 14:30:00,10.33,10.35,10.33,10.33,43000.0,9.8382,9.8572,9.8382,9.8382,43000.0
2018-04-16 15:00:00,10.34,10.36,10.33,10.35,53600.0,9.8477,9.8667,9.8382,9.8572,53600.0
2018-04-16 15:30:00,10.35,10.36,10.33,10.34,131400.0,9.8572,9.8667,9.8382,9.8477,131400.0
2018-04-17 09:30:00,10.4,10.43,10.37,10.4,34575.0,9.9048,9.9334,9.8763,9.9048,34575.0
2018-04-17 10:00:00,10.41,10.43,10.39,10.43,29375.0,9.9144,9.9334,9.8953,9.9334,29375.0
2018-04-17 10:30:00,10.42,10.44,10.38,10.39,87975.0,9.9239,9.9429,9.8858,9.8953,87975.0
2018-04-17 11:00:00,10.39,10.43,10.39,10.4,42755.0,9.8953,9.9334,9.8953,9.9048,42755.0
2018-04-17 11:30:00,10.39,10.41,10.37,10.39,21000.0,9.8953,9.9144,9.8763,9.8953,21000.0
2018-04-17 12:00:00,10.4,10.42,10.39,10.4,27000.0,9.9048,9.9239,9.8953,9.9048,27000.0
2018-04-17 12:30:00,10.39,10.41,10.36,10.39,95985.0,9.8953,9.9144,9.8667,9.8953,95985.0
2018-04-17 13:00:00,10.37,10.4,10.37,10.39,37850.0,9.8763,9.9048,9.8763,9.8953,37850.0
2018-04-17 13:30:00,10.38,10.39,10.37,10.37,59940.0,9.8858,9.8953,9.8763,9.8763,59940.0
2018-04-17 14:00:00,10.38,10.39,10.38,10.39,36025.0,9.8858,9.8953,9.8858,9.8953,36025.0
2018-04-17 14:30:00,10.38,10.41,10.36,10.4,80575.0,9.8858,9.9144,9.8667,9.9048,80575.0
2018-04-17 15:00:00,10.4,10.47,10.4,10.45,56610.0,9.9048,9.9715,9.9048,9.9525,56610.0
2018-04-17 15:30:00,10.45,10.47,10.43,10.45,279525.0,9.9525,9.9715,9.9334,9.9525,279525.0
2018-04-18 09:30:00,10.49,10.52,10.45,10.51,61400.0,9.9906,10.0191,9.9525,10.0096,61400.0
2018-04-18 10:00:00,10.49,10.54,10.47,10.53,28790.0,9.9906,10.0382,9.9715,10.0287,28790.0
2018-04-18 10:30:00,10.53,10.53,10.48,10.51,32055.0,10.0287,10.0287,9.981,10.0096,32055.0
2018-04-18 11:00:00,10.5,10.52,10.49,10.5,45885.0,10.0001,10.0191,9.9906,10.0001,45885.0
2018-04-18 11:30:00,10.51,10.52,10.48,10.48,12500.0,10.0096,10.0191,9.981,9.981,12500.0
2018-04-18 12:00:00,10.48,10.5,10.47,10.5,43075.0,9.981,10.0001,9.9715,10.0001,43075.0
2018-04-18 12:30:00,10.5,10.5,10.47,10.5,46815.0,10.0001,10.0001,9.9715,10.0001,46815.0
2018-04-18 13:00:00,10.5,10.5,10.47,10.48,49875.0,10.0001,10.0001,9.9715,9.981,49875.0
2018-04-18 13:30:00,10.47,10.48,10.46,10.48,50395.0,9.9715,9.981,9.962,9.981,50395.0
2018-04-18 14:00:00,10.48,10.49,10.47,10.49,35750.0,9.981,9.9906,9.9715,9.9906,35750.0
2018-04-18 14:30:00,10.49,10.49,10.46,10.48,55780.0,9.9906,9.9906,9.962,9.981,55780.0
2018-04-18 15:00:00,10.47,10.5,10.46,10.5,35585.0,9.9715,10.0001,9.962,10.0001,35585.0
2018-04-18 15:30:00,10.5,10.51,10.46,10.49,148840.0,10.0001,10.0096,9.962,9.9906,148840.0
2018-04-19 09:30:00,10.45,10.48,10.42,10.42,21095.0,9.9525,9.981,9.9239,9.9239,21095.0
2018-04-19 10:00:00,10.44,10.5,10.43,10.49,21250.0,9.9429,10.0001,9.9334,9.9906,21250.0
2018-04-19 10:30:00,10.49,10.51,10.45,10.47,26750.0,9.9906,10.0096,9.9525,9.9715,26750.0
2018-04-19 11:00:00,10.47,10.48,10.46,10.48,33285.0,9.9715,9.981,9.962,9.981,33285.0
2018-04-19 11:30:00,10.47,10.49,10.47,10.48,22000.0,9.9715,9.9906,9.9715,9.981,22000.0
2018-04-19 12:00:00,10.47,10.47,10.45,10.46,7500.0,9.9715,9.9715,9.9525,9.962,7500.0
2018-04-19 12:30:00,10.45,10.47,10.44,10.44,24485.0,9.9525,9.9715,9.9429,9.9429,24485.0
2018-04-19 13:00:00,10.43,10.47,10.43,10.44,34495.0,9.9334,9.9715,9.9334,9.9429,34495.0
2018-04-19 13:30:00,10.44,10.45,10.43,10.45,25000.0,9.9429,9.9525,9.9334,9.9525,25000.0
2018-04-19 14:00:00,10.43,10.44,10.42,10.43,26170.0,9.9334,9.9429,9.9239,9.9334,26170.0
2018-04-19 14:30:00,10.43,10.45,10.42,10.43,31170.0,9.9334,9.9525,9.9239,9.9334,31170.0
2018-04-19 15:00:00,10.44,10.45,10.42,10.42,19660.0,9.9429,9.9525,9.9239,9.9239,19660.0
2018-04-19 15:30:00,10.42,10.45,10.41,10.41,121420.0,9.9239,9.9525,9.9144,9.9144,121420.0
2018-04-20 09:30:00,10.37,10.42,10.37,10.39,73090.0,9.8763,9.9239,9.8763,9.8953,73090.0
2018-04-20 10:00:00,10.39,10.39,10.33,10.38,27730.0,9.8953,9.8953,9.8382,9.8858,27730.0
2018-04-20 10:30:00,10.39,10.41,10.33,10.33,27100.0,9.8953,9.9144,9.8382,9.8382,27100.0
2018-04-20 11:00:00,10.33,10.34,10.29,10.32,22080.0,9.8382,9.8477,9.8001,9.8287,22080.0
2018-04-20 11:30:00,10.34,10.38,10.33,10.34,20000.0,9.8477,9.8858,9.8382,9.8477,20000.0
2018-04-20 12:00:00,10.33,10.34,10.32,10.34,10730.0,9.8382,9.8477,9.8287,9.8477,10730.0
2018-04-20 12:30:00,10.33,10.33,10.3,10.33,15820.0,9.8382,9.8382,9.8096,9.8382,15820.0
2018-04-20 13:00:00,10.33,10.36,10.33,10.34,25330.0,9.8382,9.8667,9.8382,9.8477,25330.0
2018-04-20 13:30:00,10.35,10.36,10.34,10.34,40085.0,9.8572,9.8667,9.8477,9.8477,40085.0
2018-04-20 14:00:00,10.34,10.34,10.32,10.33,25190.0,9.8477,9.8477,9.8287,9.8382,25190.0
2018-04-20 14:30:00,10.33,10.33,10.29,10.31,22405.0,9.8382,9.8382,9.8001,9.8191,22405.0
2018-04-20 15:00:00,10.32,10.32,10.28,10.3,45890.0,9.8287,9.8287,9.7906,9.8096,45890.0
2018-04-20 15:30:00,10.29,10.3,10.27,10.28,125195.0,9.8001,9.8096,9.781,9.7906,125195.0
2018-04-23 09:30:00,10.29,10.41,10.29,10.33,49445.0,9.8001,9.9144,9.8001,9.8382,49445.0
2018-04-23 10:00:00,10.33,10.33,10.3,10.32,82485.0,9.8382,9.8382,9.8096,9.8287,82485.0
2018-04-23 10:30:00,10.33,10.34,10.32,10.33,26000.0,9.8382,9.8477,9.8287,9.8382,26000.0
2018-04-23 11:00:00,10.33,10.35,10.3,10.33,47535.0,9.8382,9.8572,9.8096,9.8382,47535.0
2018-04-23 11:30:00,10.33,10.34,10.33,10.33,34430.0,9.8382,9.8477,9.8382,9.8382,34430.0
2018-04-23 12:00:00,10.33,10.34,10.28,10.28,19025.0,9.8382,9.8477,9.7906,9.7906,19025.0
2018-04-23 12:30:00,10.28,10.29,10.27,10.29,39240.0,9.7906,9.8001,9.781,9.8001,39240.0
2018-04-23 13:00:00,10.3,10.3,10.28,10.28,13500.0,9.8096,9.8096,9.7906,9.7906,13500.0
2018-04-23 13:30:00,10.28,10.32,10.28,10.31,35895.0,9.7906,9.8287,9.7906,9.8191,35895.0
2018-04-23 14:00:00,10.31,10.31,10.25,10.26,39120.0,9.8191,9.8191,9.762,9.7715,39120.0
2018-04-23 14:30:00,10.26,10.27,10.25,10.25,19000.0,9.7715,9.781,9.762,9.762,19000.0
2018-04-23 15:00:00,10.25,10.29,10.25,10.28,42570.0,9.762,9.8001,9.762,9.7906,42570.0
2018-04-23 15:30:00,10.29,10.3,10.27,10.29,128940.0,9.8001,9.8096,9.781,9.8001,128940.0
2018-04-24 09:30:00,10.36,10.4,10.33,10.35,29300.0,9.8667,9.9048,9.8382,9.8572,29300.0
2018-04-24 10:00:00,10.37,10.43,10.36,10.36,17415.0,9.8763,9.9334,9.8667,9.8667,17415.0
2018-04-24 10:30:00,10.35,10.36,10.33,10.35,22500.0,9.8572,9.8667,9.8382,9.8572,22500.0
2018-04-24 11:00:00,10.34,10.35,10.31,10.33,25565.0,9.8477,9.8572,9.8191,9.8382,25565.0
2018-04-24 11:30:00,10.34,10.35,10.3,10.3,26570.0,9.8477,9.8572,9.8096,9.8096,26570.0
2018-04-24 12:00:00,10.31,10.32,10.26,10.28,36960.0,9.8191,9.8287,9.7715,9.7906,36960.0
2018-04-24 12:30:00,10.28,10.28,10.23,10.23,31025.0,9.7906,9.7906,9.7429,9.7429,31025.0
2018-04-24 13:00:00,10.23,10.26,10.23,10.24,25025.0,9.7429,9.7715,9.7429,9.7525,25025.0
2018-04-24 13:30:00,10.24,10.26,10.17,10.19,43080.0,9.7525,9.7715,9.6858,9.7048,43080.0
2018-04-24 14:00:00,10.18,10.22,10.14,10.19,38935.0,9.6953,9.7334,9.6572,9.7048,38935.0
2018-04-24 14:30:00,10.18,10.2,10.16,10.18,54000.0,9.6953,9.7144,9.6763,9.6953,54000.0
2018-04-24 15:00:00,10.18,10.25,10.18,10.24,104290.0,9.6953,9.762,9.6953,9.7525,104290.0
2018-04-24 15:30:00,10.24,10.24,10.17,10.24,150795.0,9.7525,9.7525,9.6858,9.7525,150795.0
2018-04-25 09:30:00,10.25,10.4,10.16,10.18,129325.0,9.762,9.9048,9.6763,9.6953,129325.0
2018-04-25 10:00:00,10.19,10.19,10.15,10.17,53000.0,9.7048,9.7048,9.6667,9.6858,53000.0
2018-04-25 10:30:00,10.18,10.22,10.17,10.17,26740.0,9.6953,9.7334,9.6858,9.6858,26740.0
2018-04-25 11:00:00,10.17,10.18,10.15,10.16,22160.0,9.6858,9.6953,9.6667,9.6763,22160.0
2018-04-25 11:30:00,10.17,10.17,10.12,10.14,12500.0,9.6858,9.6858,9.6382,9.6572,12500.0
2018-04-25 12:00:00,10.12,10.14,10.1,10.14,28440.0,9.6382,9.6572,9.6191,9.6572,28440.0
2018-04-25 12:30:00,10.14,10.16,10.12,10.15,17990.0,9.6572,9.6763,9.6382,9.6667,17990.0
2018-04-25 13:00:00,10.15,10.16,10.12,10.13,26350.0,9.6667,9.6763,9.6382,9.6477,26350.0
2018-04-25 13:30:00,10.14,10.18,10.13,10.17,29295.0,9.6572,9.6953,9.6477,9.6858,29295.0
2018-04-25 14:00:00,10.16,10.16,10.12,10.14,35945.0,9.6763,9.6763,9.6382,9.6572,35945.0
2018-04-25 14:30:00,10.15,10.18,10.13,10.18,37325.0,9.6667,9.6953,9.6477,9.6953,37325.0
2018-04-25 15:00:00,10.18,10.2,10.16,10.18,39790.0,9.6953,9.7144,9.6763,9.6953,39790.0
2018-04-25 15:30:00,10.18,10.19,10.15,10.18,89000.0,9.6953,9.7048,9.6667,9.6953,89000.0
2018-04-26 09:30:00,10.21,10.21,10.14,10.17,19430.0,9.7239,9.7239,9.6572,9.6858,19430.0
2018-04-26 10:00:00,10.17,10.17,10.12,10.13,24980.0,9.6858,9.6858,9.6382,9.6477,24980.0
2018-04-26 10:30:00,10.14,10.16,10.14,10.14,20645.0,9.6572,9.6763,9.6572,9.6572,20645.0
2018-04-26 11:00:00,10.14,10.15,10.13,10.13,22205.0,9.6572,9.6667,9.6477,9.6477,22205.0
2018-04-26 11:30:00,10.12,10.12,10.09,10.11,43330.0,9.6382,9.6382,9.6096,9.6286,43330.0
2018-04-26 12:00:00,10.1,10.13,10.09,10.12,12305.0,9.6191,9.6477,9.6096,9.6382,12305.0
2018-04-26 12:30:00,10.12,10.12,10.1,10.11,19165.0,9.6382,9.6382,9.6191,9.6286,19165.0
2018-04-26 13:00:00,10.11,10.13,10.1,10.13,29005.0,9.6286,9.6477,9.6191,9.6477,29005.0
2018-04-26 13:30:00,10.12,10.16,10.11,10.16,36605.0,9.6382,9.6763,9.6286,9.6763,36605.0
2018-04-26 14:00:00,10.16,10.16,10.13,10.14,30595.0,9.6763,9.6763,9.6477,9.6572,30595.0
2018-04-26 14:30:00,10.14,10.15,10.12,10.14,40300.0,9.6572,9.6667,9.6382,9.6572,40300.0
2018-04-26 15:00:00,10.14,10.16,10.14,10.15,45975.0,9.6572,9.6763,9.6572,9.6667,45975.0
2018-04-26 15:30:00,10.14,10.15,10.12,10.15,105365.0,9.6572,9.6667,9.6382,9.6667,105365.0
2018-04-27 09:30:00,10.19,10.19,10.01,10.15,27665.0,9.7048,9.7048,9.5334,9.6667,27665.0
2018-04-27 10:00:00,10.14,10.14,10.09,10.09,31040.0,9.6572,9.6572,9.6096,9.6096,31040.0
2018-04-27 10:30:00,10.08,10.08,10.03,10.05,29030.0,9.6001,9.6001,9.5525,9.5715,29030.0
2018-04-27 11:00:00,10.03,10.08,10.03,10.08,24000.0,9.5525,9.6001,9.5525,9.6001,24000.0
2018-04-27 11:30:00,10.08,10.09,10.06,10.09,17555.0,9.6001,9.6096,9.581,9.6096,17555.0
2018-04-27 12:00:00,10.1,10.11,10.07,10.08,16500.0,9.6191,9.6286,9.5906,9.6001,16500.0
2018-04-27 12:30:00,10.09,10.09,10.07,10.09,18500.0,9.6096,9.6096,9.5906,9.6096,18500.0
2018-04-27 13:00:00,10.09,10.09,10.07,10.07,7500.0,9.6096,9.6096,9.5906,9.5906,7500.0
2018-04-27 13:30:00,10.08,10.1,10.08,10.08,20720.0,9.6001,9.6191,9.6001,9.6001,20720.0
2018-04-27 14:00:00,10.09,10.1,10.08,10.1,3500.0,9.6096,9.6191,9.6001,9.6191,3500.0
2018-04-27 14:30:00,10.1,10.1,10.08,10.09,22280.0,9.6191,9.6191,9.6001,9.6096,22280.0
2018-04-27 15:00:00,10.1,10.11,10.09,10.09,32055.0,9.6191,9.6286,9.6096,9.6096,32055.0
2018-04-27 15:30:00,10.09,10.1,10.08,10.09,82915.0,9.6096,9.6191,9.6001,9.6096,82915.0
2018-04-30 09:30:00,10.12,10.15,10.09,10.1,25645.0,9.6382,9.6667,9.6096,9.6191,25645.0
2018-04-30 10:00:00,10.08,10.08,10.02,10.03,85770.0,9.6001,9.6001,9.5429,9.5525,85770.0
2018-04-30 10:30:00,10.03,10.03,9.99,10.0,37500.0,9.5525,9.5525,9.5144,9.5239,37500.0
2018-04-30 11:00:00,10.0,10.01,9.98,9.99,66270.0,9.5239,9.5334,9.5048,9.5144,66270.0
2018-04-30 11:30:00,9.99,9.99,9.94,9.95,45550.0,9.5144,9.5144,9.4667,9.4763,45550.0
2018-04-30 12:00:00,9.94,9.95,9.93,9.93,47985.0,9.4667,9.4763,9.4572,9.4572,47985.0
2018-04-30 12:30:00,9.93,9.94,9.92,9.93,27155.0,9.4572,9.4667,9.4477,9.4572,27155.0
2018-04-30 13:00:00,9.93,9.93,9.9,9.91,62220.0,9.4572,9.4572,9.4286,9.4382,62220.0
2018-04-30 13:30:00,9.91,9.91,9.88,9.9,76480.0,9.4382,9.4382,9.4096,9.4286,76480.0
2018-04-30 14:00:00,9.9,9.9,9.81,9.82,142715.0,9.4286,9.4286,9.3429,9.3525,142715.0
2018-04-30 14:30:00,9.82,9.82,9.77,9.77,130405.0,9.3525,9.3525,9.3048,9.3048,130405.0
2018-04-30 15:00:00,9.76,9.77,9.72,9.73,202100.0,9.2953,9.3048,9.2572,9.2667,202100.0
2018-04-30 15:30:00,9.74,9.75,9.68,9.69,319440.0,9.2763,9.2858,9.2191,9.2286,319440.0
2018-05-01 09:30:00,9.66,9.66,9.4,9.45,335160.0,9.2001,9.2001,8.9525,9.0001,335160.0
2018-05-01 10:00:00,9.45,9.45,9.35,9.37,158800.0,9.0001,9.0001,8.9048,8.9239,158800.0
2018-05-01 10:30:00,9.38,9.38,9.3,9.35,248675.0,8.9334,8.9334,8.8572,8.9048,248675.0
2018-05-01 11:00:00,9.35,9.38,9.33,9.36,111835.0,8.9048,8.9334,8.8858,8.9144,111835.0
2018-05-01 11:30:00,9.36,9.36,9.33,9.34,88675.0,8.9144,8.9144,8.8858,8.8953,88675.0
2018-05-01 12:00:00,9.34,9.36,9.31,9.34,81780.0,8.8953,8.9144,8.8667,8.8953,81780.0
2018-05-01 12:30:00,9.35,9.37,9.32,9.36,44755.0,8.9048,8.9239,8.8763,8.9144,44755.0
2018-05-01 13:00:00,9.36,9.38,9.33,9.37,91015.0,8.9144,8.9334,8.8858,8.9239,91015.0
2018-05-01 13:30:00,9.37,9.44,9.36,9.44,170170.0,8.9239,8.9905,8.9144,8.9905,170170.0
2018-05-01 14:00:00,9.44,9.51,9.43,9.51,75110.0,8.9905,9.0572,8.981,9.0572,75110.0
2018-05-01 14:30:00,9.5,9.51,9.42,9.44,240610.0,9.0477,9.0572,8.9715,8.9905,240610.0
2018-05-01 15:00:00,9.43,9.46,9.41,9.44,225790.0,8.981,9.0096,8.962,8.9905,225790.0
2018-05-01 15:30:00,9.44,9.56,9.44,9.53,382585.0,8.9905,9.1048,8.9905,9.0763,382585.0
2018-05-02 09:30:00,9.53,9.58,9.45,9.47,96720.0,9.0763,9.1239,9.0001,9.0191,96720.0
2018-05-02 10:00:00,9.48,9.49,9.44,9.44,103160.0,9.0286,9.0382,8.9905,8.9905,103160.0
2018-05-02 10:30:00,9.43,9.5,9.43,9.49,218545.0,8.981,9.0477,8.981,9.0382,218545.0
2018-05-02 11:00:00,9.49,9.58,9.49,9.58,106835.0,9.0382,9.1239,9.0382,9.1239,106835.0
2018-05-02 11:30:00,9.57,9.6,9.56,9.56,59540.0,9.1144,9.1429,9.1048,9.1048,59540.0
2018-05-02 12:00:00,9.56,9.56,9.54,9.56,31160.0,9.1048,9.1048,9.0858,9.1048,31160.0
2018-05-02 12:30:00,9.56,9.56,9.52,9.52,51175.0,9.1048,9.1048,9.0667,9.0667,51175.0
2018-05-02 13:00:00,9.52,9.55,9.51,9.55,54840.0,9.0667,9.0953,9.0572,9.0953,54840.0
2018-05-02 13:30:00,9.54,9.55,9.52,9.53,55375.0,9.0858,9.0953,9.0667,9.0763,55375.0
2018-05-02 14:00:00,9.54,9.56,9.53,9.54,138095.0,9.0858,9.1048,9.0763,9.0858,138095.0
2018-05-02 14:30:00,9.55,9.57,9.54,9.57,122240.0,9.0953,9.1144,9.0858,9.1144,122240.0
2018-05-02 15:00:00,9.57,9.64,9.57,9.63,118715.0,9.1144,9.181,9.1144,9.1715,118715.0
2018-05-02 15:30:00,9.62,9.63,9.58,9.6,232500.0,9.162,9.1715,9.1239,9.1429,232500.0
2018-05-03 09:30:00,9.77,9.96,9.46,9.48,393280.0,9.3048,9.4858,9.0096,9.0286,393280.0
2018-05-03 10:00:00,9.49,9.5,9.44,9.46,164330.0,9.0382,9.0477,8.9905,9.0096,164330.0
2018-05-03 10:30:00,9.47,9.47,9.26,9.35,177185.0,9.0191,9.0191,8.8191,8.9048,177185.0
2018-05-03 11:00:00,9.36,9.43,9.36,9.42,47875.0,8.9144,8.981,8.9144,8.9715,47875.0
2018-05-03 11:30:00,9.42,9.46,9.3,9.46,130535.0,8.9715,9.0096,8.8572,9.0096,130535.0
2018-05-03 12:00:00,9.45,9.5,9.45,9.46,21350.0,9.0001,9.0477,9.0001,9.0096,21350.0
2018-05-03 12:30:00,9.48,9.6,9.48,9.6,50945.0,9.0286,9.1429,9.0286,9.1429,50945.0
2018-05-03 13:00:00,9.59,9.62,9.53,9.62,57725.0,9.1334,9.162,9.0763,9.162,57725.0
2018-05-03 13:30:00,9.62,9.78,9.62,9.71,116480.0,9.162,9.3144,9.162,9.2477,116480.0
2018-05-03 14:00:00,9.71,9.74,9.68,9.73,47930.0,9.2477,9.2763,9.2191,9.2667,47930.0
2018-05-03 14:30:00,9.74,9.77,9.74,9.74,43695.0,9.2763,9.3048,9.2763,9.2763,43695.0
2018-05-03 15:00:00,9.75,9.81,9.71,9.8,93385.0,9.2858,9.3429,9.2477,9.3334,93385.0
2018-05-03 15:30:00,9.81,9.83,9.76,9.78,351485.0,9.3429,9.362,9.2953,9.3144,351485.0
2018-05-04 09:30:00,9.75,9.82,9.62,9.78,70740.0,9.2858,9.3525,9.162,9.3144,70740.0
2018-05-04 10:00:00,9.78,9.84,9.76,9.83,38500.0,9.3144,9.3715,9.2953,9.362,38500.0
2018-05-04 10:30:00,9.84,9.88,9.82,9.84,32000.0,9.3715,9.4096,9.3525,9.3715,32000.0
2018-05-04 11:00:00,9.84,9.91,9.83,9.9,60845.0,9.3715,9.4382,9.362,9.4286,60845.0
2018-05-04 11:30:00,9.91,9.93,9.88,9.91,30280.0,9.4382,9.4572,9.4096,9.4382,30280.0
2018-05-04 12:00:00,9.91,9.91,9.89,9.91,18725.0,9.4382,9.4382,9.4191,9.4382,18725.0
2018-05-04 12:30:00,9.91,9.94,9.9,9.94,40980.0,9.4382,9.4667,9.4286,9.4667,40980.0
2018-05-04 13:00:00,9.95,9.96,9.93,9.94,40380.0,9.4763,9.4858,9.4572,9.4667,40380.0
2018-05-04 13:30:00,9.95,9.98,9.93,9.98,36500.0,9.4763,9.5048,9.4572,9.5048,36500.0
2018-05-04 14:00:00,9.97,9.98,9.96,9.98,41015.0,9.4953,9.5048,9.4858,9.5048,41015.0
2018-05-04 14:30:00,9.98,9.98,9.96,9.97,32000.0,9.5048,9.5048,9.4858,9.4953,32000.0
2018-05-04 15:00:00,9.97,10.02,9.97,10.01,62240.0,9.4953,9.5429,9.4953,9.5334,62240.0
2018-05-04 15:30:00,10.02,10.02,9.96,9.97,244495.0,9.5429,9.5429,9.4858,9.4953,244495.0
2018-05-07 09:30:00,10.01,10.01,9.9,9.97,72500.0,9.5334,9.5334,9.4286,9.4953,72500.0
2018-05-07 10:00:00,9.97,10.0,9.93,9.95,59635.0,9.4953,9.5239,9.4572,9.4763,59635.0
2018-05-07 10:30:00,9.96,10.03,9.95,10.03,45930.0,9.4858,9.5525,9.4763,9.5525,45930.0
2018-05-07 11:00:00,10.02,10.04,10.01,10.03,20610.0,9.5429,9.562,9.5334,9.5525,20610.0
2018-05-07 11:30:00,10.04,10.07,10.02,10.07,35615.0,9.562,9.5906,9.5429,9.5906,35615.0
2018-05-07 12:00:00,10.07,10.08,10.06,10.08,20715.0,9.5906,9.6001,9.581,9.6001,20715.0
2018-05-07 12:30:00,10.07,10.11,10.07,10.11,26445.0,9.5906,9.6286,9.5906,9.6286,26445.0
2018-05-07 13:00:00,10.1,10.11,10.08,10.11,25320.0,9.6191,9.6286,9.6001,9.6286,25320.0
2018-05-07 13:30:00,10.1,10.12,10.08,10.1,21675.0,9.6191,9.6382,9.6001,9.6191,21675.0
2018-05-07 14:00:00,10.09,10.11,10.08,10.11,36465.0,9.6096,9.6286,9.6001,9.6286,36465.0
2018-05-07 14:30:00,10.12,10.12,10.08,10.11,35530.0,9.6382,9.6382,9.6001,9.6286,35530.0
2018-05-07 15:00:00,10.11,10.13,10.09,10.12,133365.0,9.6286,9.6477,9.6096,9.6382,133365.0
2018-05-07 15:30:00,10.11,10.13,10.09,10.11,166355.0,9.6286,9.6477,9.6096,9.6286,166355.0
2018-05-08 09:30:00,10.1,10.23,10.07,10.22,67875.0,9.6191,9.7429,9.5906,9.7334,67875.0
2018-05-08 10:00:00,10.22,10.26,10.22,10.25,70000.0,9.7334,9.7715,9.7334,9.762,70000.0
2018-05-08 10:30:00,10.25,10.34,10.24,10.27,117515.0,9.762,9.8477,9.7525,9.781,117515.0
2018-05-08 11:00:00,10.26,10.29,10.24,10.25,67190.0,9.7715,9.8001,9.7525,9.762,67190.0
2018-05-08 11:30:00,10.25,10.31,10.25,10.29,51520.0,9.762,9.8191,9.762,9.8001,51520.0
2018-05-08 12:00:00,10.29,10.35,10.28,10.35,79275.0,9.8001,9.8572,9.7906,9.8572,79275.0
2018-05-08 12:30:00,10.35,10.4,10.34,10.36,105635.0,9.8572,9.9048,9.8477,9.8667,105635.0
2018-05-08 13:00:00,10.36,10.43,10.35,10.41,93695.0,9.8667,9.9334,9.8572,9.9144,93695.0
2018-05-08 13:30:00,10.41,10.41,10.4,10.41,46355.0,9.9144,9.9144,9.9048,9.9144,46355.0
2018-05-08 14:00:00,10.41,10.48,10.41,10.46,150015.0,9.9144,9.981,9.9144,9.962,150015.0
2018-05-08 14:30:00,10.46,10.48,10.43,10.45,97840.0,9.962,9.981,9.9334,9.9525,97840.0
2018-05-08 15:00:00,10.44,10.47,10.43,10.45,96410.0,9.9429,9.9715,9.9334,9.9525,96410.0
2018-05-08 15:30:00,10.46,10.49,10.45,10.48,373300.0,9.962,9.9906,9.9525,9.981,373300.0
2018-05-09 09:30:00,10.5,10.53,10.49,10.53,41265.0,10.0001,10.0287,9.9906,10.0287,41265.0
2018-05-09 10:00:00,10.53,10.53,10.49,10.5,61675.0,10.0287,10.0287,9.9906,10.0001,61675.0
2018-05-09 10:30:00,10.5,10.5,10.44,10.44,30120.0,10.0001,10.0001,9.9429,9.9429,30120.0
2018-05-09 11:00:00,10.45,10.45,10.42,10.43,25250.0,9.9525,9.9525,9.9239,9.9334,25250.0
2018-05-09 11:30:00,10.43,10.47,10.42,10.47,53745.0,9.9334,9.9715,9.9239,9.9715,53745.0
2018-05-09 12:00:00,10.47,10.48,10.45,10.47,44565.0,9.9715,9.981,9.9525,9.9715,44565.0
2018-05-09 12:30:00,10.48,10.48,10.45,10.48,53000.0,9.981,9.981,9.9525,9.981,53000.0
2018-05-09 13:00:00,10.48,10.53,10.48,10.52,39950.0,9.981,10.0287,9.981,10.0191,39950.0
2018-05-09 13:30:00,10.53,10.56,10.52,10.55,57885.0,10.0287,10.0572,10.0191,10.0477,57885.0
2018-05-09 14:00:00,10.54,10.58,10.53,10.58,46000.0,10.0382,10.0763,10.0287,10.0763,46000.0
2018-05-09 14:30:00,10.58,10.59,10.57,10.58,47050.0,10.0763,10.0858,10.0667,10.0763,47050.0
2018-05-09 15:00:00,10.57,10.58,10.54,10.57,92285.0,10.0667,10.0763,10.0382,10.0667,92285.0
2018-05-09 15:30:00,10.57,10.58,10.52,10.53,145805.0,10.0667,10.0763,10.0191,10.0287,145805.0
2018-05-10 09:30:00,10.55,10.55,10.5,10.51,72940.0,10.0477,10.0477,10.0001,10.0096,72940.0
2018-05-10 10:00:00,10.5,10.52,10.48,10.49,20150.0,10.0001,10.0191,9.981,9.9906,20150.0
2018-05-10 10:30:00,10.49,10.55,10.49,10.55,48500.0,9.9906,10.0477,9.9906,10.0477,48500.0
2018-05-10 11:00:00,10.55,10.56,10.54,10.56,27675.0,10.0477,10.0572,10.0382,10.0572,27675.0
2018-05-10 11:30:00,10.57,10.58,10.56,10.57,25720.0,10.0667,10.0763,10.0572,10.0667,25720.0
2018-05-10 12:00:00,10.57,10.6,10.57,10.6,33735.0,10.0667,10.0953,10.0667,10.0953,33735.0
2018-05-10 12:30:00,10.6,10.62,10.59,10.62,28875.0,10.0953,10.1144,10.0858,10.1144,28875.0
2018-05-10 13:00:00,10.62,10.65,10.61,10.64,47515.0,10.1144,10.1429,10.1048,10.1334,47515.0
2018-05-10 13:30:00,10.64,10.65,10.6,10.6,35195.0,10.1334,10.1429,10.0953,10.0953,35195.0
2018-05-10 14:00:00,10.61,10.64,10.6,10.63,60160.0,10.1048,10.1334,10.0953,10.1239,60160.0
2018-05-10 14:30:00,10.63,10.63,10.59,10.61,66490.0,10.1239,10.1239,10.0858,10.1048,66490.0
2018-05-10 15:00:00,10.61,10.62,10.59,10.62,85855.0,10.1048,10.1144,10.0858,10.1144,85855.0
2018-05-10 15:30:00,10.62,10.64,10.6,10.62,232665.0,10.1144,10.1334,10.0953,10.1144,232665.0
2018-05-11 09:30:00,10.62,10.67,10.58,10.64,42985.0,10.1144,10.162,10.0763,10.1334,42985.0
2018-05-11 10:00:00,10.64,10.66,10.62,10.63,30125.0,10.1334,10.1525,10.1144,10.1239,30125.0
2018-05-11 10:30:00,10.63,10.65,10.62,10.65,29390.0,10.1239,10.1429,10.1144,10.1429,29390.0
2018-05-11 11:00:00,10.66,10.66,10.6,10.6,32465.0,10.1525,10.1525,10.0953,10.0953,32465.0
2018-05-11 11:30:00,10.6,10.61,10.53,10.54,37965.0,10.0953,10.1048,10.0287,10.0382,37965.0
2018-05-11 12:00:00,10.54,10.56,10.48,10.51,154940.0,10.0382,10.0572,9.981,10.0096,154940.0
2018-05-11 12:30:00,10.5,10.5,10.45,10.48,63230.0,10.0001,10.0001,9.9525,9.981,63230.0
2018-05-11 13:00:00,10.47,10.48,10.46,10.48,12500.0,9.9715,9.981,9.962,9.981,12500.0
2018-05-11 13:30:00,10.49,10.53,10.49,10.52,35130.0,9.9906,10.0287,9.9906,10.0191,35130.0
2018-05-11 14:00:00,10.51,10.51,10.48,10.5,33175.0,10.0096,10.0096,9.981,10.0001,33175.0
2018-05-11 14:30:00,10.5,10.53,10.49,10.53,25980.0,10.0001,10.0287,9.9906,10.0287,25980.0
2018-05-11 15:00:00,10.54,10.56,10.53,10.56,47170.0,10.0382,10.0572,10.0287,10.0572,47170.0
2018-05-11 15:30:00,10.55,10.58,10.52,10.53,146495.0,10.0477,10.0763,10.0191,10.0287,146495.0
2018-05-14 09:30:00,10.56,10.62,10.54,10.59,235175.0,10.0572,10.1144,10.0382,10.0858,235175.0
2018-05-14 10:00:00,10.6,10.67,10.57,10.63,1182735.0,10.0953,10.162,10.0667,10.1239,1182735.0
2018-05-14 10:30:00,10.63,10.67,10.62,10.66,227790.0,10.1239,10.162,10.1144,10.1525,227790.0
2018-05-14 11:00:00,10.65,10.66,10.61,10.62,127520.0,10.1429,10.1525,10.1048,10.1144,127520.0
2018-05-14 11:30:00,10.63,10.66,10.63,10.66,78805.0,10.1239,10.1525,10.1239,10.1525,78805.0
2018-05-14 12:00:00,10.66,10.67,10.64,10.66,63055.0,10.1525,10.162,10.1334,10.1525,63055.0
2018-05-14 12:30:00,10.67,10.67,10.64,10.64,60060.0,10.162,10.162,10.1334,10.1334,60060.0
2018-05-14 13:00:00,10.65,10.66,10.63,10.64,61225.0,10.1429,10.1525,10.1239,10.1334,61225.0
2018-05-14 13:30:00,10.64,10.66,10.62,10.63,34070.0,10.1334,10.1525,10.1144,10.1239,34070.0
2018-05-14 14:00:00,10.63,10.63,10.53,10.54,107305.0,10.1239,10.1239,10.0287,10.0382,107305.0
2018-05-14 14:30:00,10.54,10.56,10.52,10.54,58470.0,10.0382,10.0572,10.0191,10.0382,58470.0
2018-05-14 15:00:00,10.53,10.55,10.52,10.52,34390.0,10.0287,10.0477,10.0191,10.0191,34390.0
2018-05-14 15:30:00,10.52,10.55,10.46,10.51,283870.0,10.0191,10.0477,9.962,10.0096,283870.0
2018-05-15 09:30:00,10.48,10.5,10.41,10.41,63970.0,10.004,10.0231,9.9372,9.9372,63970.0
2018-05-15 10:00:00,10.41,10.44,10.41,10.42,58215.0,9.9372,9.9658,9.9372,9.9467,58215.0
2018-05-15 10:30:00,10.43,10.49,10.43,10.49,35940.0,9.9563,10.0136,9.9563,10.0136,35940.0
2018-05-15 11:00:00,10.49,10.5,10.47,10.49,53065.0,10.0136,10.0231,9.9945,10.0136,53065.0
2018-05-15 11:30:00,10.49,10.5,10.45,10.46,44000.0,10.0136,10.0231,9.9754,9.9849,44000.0
2018-05-15 12:00:00,10.45,10.45,10.43,10.43,17910.0,9.9754,9.9754,9.9563,9.9563,17910.0
2018-05-15 12:30:00,10.44,10.46,10.44,10.45,21575.0,9.9658,9.9849,9.9658,9.9754,21575.0
2018-05-15 13:00:00,10.45,10.46,10.44,10.44,14760.0,9.9754,9.9849,9.9658,9.9658,14760.0
2018-05-15 13:30:00,10.44,10.44,10.4,10.41,44555.0,9.9658,9.9658,9.9277,9.9372,44555.0
2018-05-15 14:00:00,10.41,10.42,10.39,10.41,41520.0,9.9372,9.9467,9.9181,9.9372,41520.0
2018-05-15 14:30:00,10.42,10.43,10.42,10.43,32020.0,9.9467,9.9563,9.9467,9.9563,32020.0
2018-05-15 15:00:00,10.42,10.43,10.39,10.4,70635.0,9.9467,9.9563,9.9181,9.9277,70635.0
2018-05-15 15:30:00,10.4,10.43,10.39,10.41,172280.0,9.9277,9.9563,9.9181,9.9372,172280.0
2018-05-16 09:30:00,10.46,10.5,10.43,10.5,55395.0,9.9849,10.0231,9.9563,10.0231,55395.0
2018-05-16 10:00:00,10.5,10.5,10.47,10.49,50120.0,10.0231,10.0231,9.9945,10.0136,50120.0
2018-05-16 10:30:00,10.48,10.5,10.47,10.49,82150.0,10.004,10.0231,9.9945,10.0136,82150.0
2018-05-16 11:00:00,10.49,10.49,10.46,10.47,80705.0,10.0136,10.0136,9.9849,9.9945,80705.0
2018-05-16 11:30:00,10.47,10.5,10.46,10.48,38000.0,9.9945,10.0231,9.9849,10.004,38000.0
2018-05-16 12:00:00,10.49,10.51,10.48,10.49,94850.0,10.0136,10.0327,10.004,10.0136,94850.0
2018-05-16 12:30:00,10.5,10.53,10.49,10.52,117780.0,10.0231,10.0518,10.0136,10.0422,117780.0
2018-05-16 13:00:00,10.51,10.51,10.47,10.48,40790.0,10.0327,10.0327,9.9945,10.004,40790.0
2018-05-16 13:30:00,10.48,10.52,10.48,10.52,52770.0,10.004,10.0422,10.004,10.0422,52770.0
2018-05-16 14:00:00,10.51,10.54,10.51,10.51,49225.0,10.0327,10.0613,10.0327,10.0327,49225.0
2018-05-16 14:30:00,10.52,10.52,10.51,10.52,51000.0,10.0422,10.0422,10.0327,10.0422,51000.0
2018-05-16 15:00:00,10.52,10.52,10.49,10.49,50500.0,10.0422,10.0422,10.0136,10.0136,50500.0
2018-05-16 15:30:00,10.48,10.5,10.46,10.49,115355.0,10.004,10.0231,9.9849,10.0136,115355.0
2018-05-17 09:30:00,10.49,10.54,10.47,10.54,36655.0,10.0136,10.0613,9.9945,10.0613,36655.0
2018-05-17 10:00:00,10.53,10.58,10.53,10.58,60775.0,10.0518,10.0995,10.0518,10.0995,60775.0
2018-05-17 10:30:00,10.58,10.62,10.57,10.59,86255.0,10.0995,10.1377,10.0899,10.109,86255.0
2018-05-17 11:00:00,10.59,10.61,10.59,10.61,59770.0,10.109,10.1281,10.109,10.1281,59770.0
2018-05-17 11:30:00,10.61,10.61,10.58,10.59,35925.0,10.1281,10.1281,10.0995,10.109,35925.0
2018-05-17 12:00:00,10.59,10.59,10.56,10.58,51260.0,10.109,10.109,10.0804,10.0995,51260.0
2018-05-17 12:30:00,10.58,10.59,10.58,10.58,27275.0,10.0995,10.109,10.0995,10.0995,27275.0
2018-05-17 13:00:00,10.57,10.59,10.57,10.58,20810.0,10.0899,10.109,10.0899,10.0995,20810.0
2018-05-17 13:30:00,10.59,10.59,10.52,10.52,57390.0,10.109,10.109,10.0422,10.0422,57390.0
2018-05-17 14:00:00,10.52,10.54,10.48,10.53,64280.0,10.0422,10.0613,10.004,10.0518,64280.0
2018-05-17 14:30:00,10.53,10.54,10.52,10.54,28500.0,10.0518,10.0613,10.0422,10.0613,28500.0
2018-05-17 15:00:00,10.54,10.58,10.54,10.57,52765.0,10.0613,10.0995,10.0613,10.0899,52765.0
2018-05-17 15:30:00,10.56,10.58,10.55,10.57,141950.0,10.0804,10.0995,10.0708,10.0899,141950.0
2018-05-18 09:30:00,10.61,10.64,10.55,10.63,145600.0,10.1281,10.1568,10.0708,10.1472,145600.0
2018-05-18 10:00:00,10.63,10.64,10.62,10.64,21500.0,10.1472,10.1568,10.1377,10.1568,21500.0
2018-05-18 10:30:00,10.64,10.64,10.59,10.63,33110.0,10.1568,10.1568,10.109,10.1472,33110.0
2018-05-18 11:00:00,10.63,10.65,10.62,10.63,25510.0,10.1472,10.1663,10.1377,10.1472,25510.0
2018-05-18 11:30:00,10.63,10.65,10.61,10.62,39025.0,10.1472,10.1663,10.1281,10.1377,39025.0
2018-05-18 12:00:00,10.61,10.63,10.61,10.63,26500.0,10.1281,10.1472,10.1281,10.1472,26500.0
2018-05-18 12:30:00,10.62,10.62,10.6,10.62,35040.0,10.1377,10.1377,10.1186,10.1377,35040.0
2018-05-18 13:00:00,10.62,10.65,10.6,10.65,37215.0,10.1377,10.1663,10.1186,10.1663,37215.0
2018-05-18 13:30:00,10.64,10.64,10.62,10.63,24500.0,10.1568,10.1568,10.1377,10.1472,24500.0
2018-05-18 14:00:00,10.63,10.64,10.62,10.64,11765.0,10.1472,10.1568,10.1377,10.1568,11765.0
2018-05-18 14:30:00,10.64,10.65,10.6,10.65,115675.0,10.1568,10.1663,10.1186,10.1663,115675.0
2018-05-18 15:00:00,10.65,10.67,10.63,10.64,50585.0,10.1663,10.1854,10.1472,10.1568,50585.0
2018-05-18 15:30:00,10.64,10.66,10.63,10.63,184935.0,10.1568,10.1758,10.1472,10.1472,184935.0
2018-05-21 09:30:00,10.69,10.71,10.68,10.69,46415.0,10.2045,10.2236,10.1949,10.2045,46415.0
2018-05-21 10:00:00,10.69,10.74,10.67,10.73,145515.0,10.2045,10.2522,10.1854,10.2427,145515.0
2018-05-21 10:30:00,10.74,10.75,10.71,10.73,98535.0,10.2522,10.2618,10.2236,10.2427,98535.0
2018-05-21 11:00:00,10.73,10.75,10.69,10.7,70910.0,10.2427,10.2618,10.2045,10.214,70910.0
2018-05-21 11:30:00,10.7,10.72,10.69,10.71,62910.0,10.214,10.2331,10.2045,10.2236,62910.0
2018-05-21 12:00:00,10.71,10.72,10.67,10.69,60620.0,10.2236,10.2331,10.1854,10.2045,60620.0
2018-05-21 12:30:00,10.69,10.69,10.65,10.67,46375.0,10.2045,10.2045,10.1663,10.1854,46375.0
2018-05-21 13:00:00,10.67,10.67,10.64,10.67,42155.0,10.1854,10.1854,10.1568,10.1854,42155.0
2018-05-21 13:30:00,10.67,10.7,10.66,10.68,46870.0,10.1854,10.214,10.1758,10.1949,46870.0
2018-05-21 14:00:00,10.69,10.72,10.69,10.71,41905.0,10.2045,10.2331,10.2045,10.2236,41905.0
2018-05-21 14:30:00,10.7,10.74,10.68,10.74,49340.0,10.214,10.2522,10.1949,10.2522,49340.0
2018-05-21 15:00:00,10.73,10.75,10.72,10.74,60345.0,10.2427,10.2618,10.2331,10.2522,60345.0
2018-05-21 15:30:00,10.74,10.79,10.73,10.75,207430.0,10.2522,10.2999,10.2427,10.2618,207430.0
2018-05-22 09:30:00,10.8,10.85,10.76,10.84,67155.0,10.3095,10.3572,10.2713,10.3477,67155.0
2018-05-22 10:00:00,10.85,10.87,10.82,10.84,65225.0,10.3572,10.3763,10.3286,10.3477,65225.0
2018-05-22 10:30:00,10.85,10.87,10.84,10.87,25675.0,10.3572,10.3763,10.3477,10.3763,25675.0
2018-05-22 11:00:00,10.87,10.89,10.86,10.89,29645.0,10.3763,10.3954,10.3668,10.3954,29645.0
2018-05-22 11:30:00,10.88,10.89,10.87,10.88,23500.0,10.3859,10.3954,10.3763,10.3859,23500.0
2018-05-22 12:00:00,10.88,10.89,10.87,10.88,53405.0,10.3859,10.3954,10.3763,10.3859,53405.0
2018-05-22 12:30:00,10.89,10.89,10.86,10.88,7500.0,10.3954,10.3954,10.3668,10.3859,7500.0
2018-05-22 13:00:00,10.87,10.88,10.84,10.84,20365.0,10.3763,10.3859,10.3477,10.3477,20365.0
2018-05-22 13:30:00,10.85,10.85,10.81,10.84,17950.0,10.3572,10.3572,10.319,10.3477,17950.0
2018-05-22 14:00:00,10.84,10.84,10.83,10.83,16000.0,10.3477,10.3477,10.3381,10.3381,16000.0
2018-05-22 14:30:00,10.83,10.84,10.8,10.8,27160.0,10.3381,10.3477,10.3095,10.3095,27160.0
2018-05-22 15:00:00,10.79,10.8,10.76,10.77,30090.0,10.2999,10.3095,10.2713,10.2809,30090.0
2018-05-22 15:30:00,10.77,10.78,10.73,10.74,151180.0,10.2809,10.2904,10.2427,10.2522,151180.0
2018-05-23 09:30:00,10.69,10.73,10.65,10.7,48135.0,10.2045,10.2427,10.1663,10.214,48135.0
2018-05-23 10:00:00,10.7,10.72,10.68,10.71,46405.0,10.214,10.2331,10.1949,10.2236,46405.0
2018-05-23 10:30:00,10.7,10.7,10.67,10.67,25455.0,10.214,10.214,10.1854,10.1854,25455.0
2018-05-23 11:00:00,10.68,10.72,10.68,10.7,53095.0,10.1949,10.2331,10.1949,10.214,53095.0
2018-05-23 11:30:00,10.7,10.71,10.69,10.7,31315.0,10.214,10.2236,10.2045,10.214,31315.0
2018-05-23 12:00:00,10.7,10.72,10.7,10.7,25055.0,10.214,10.2331,10.214,10.214,25055.0
2018-05-23 12:30:00,10.7,10.72,10.69,10.71,24685.0,10.214,10.2331,10.2045,10.2236,24685.0
2018-05-23 13:00:00,10.72,10.72,10.7,10.71,13740.0,10.2331,10.2331,10.214,10.2236,13740.0
2018-05-23 13:30:00,10.71,10.73,10.7,10.73,17740.0,10.2236,10.2427,10.214,10.2427,17740.0
2018-05-23 14:00:00,10.73,10.76,10.72,10.76,35200.0,10.2427,10.2713,10.2331,10.2713,35200.0
2018-05-23 14:30:00,10.75,10.77,10.74,10.77,22890.0,10.2618,10.2809,10.2522,10.2809,22890.0
2018-05-23 15:00:00,10.78,10.78,10.74,10.75,21415.0,10.2904,10.2904,10.2522,10.2618,21415.0
2018-05-23 15:30:00,10.74,10.76,10.73,10.75,112010.0,10.2522,10.2713,10.2427,10.2618,112010.0
2018-05-24 09:30:00,10.73,10.77,10.71,10.75,32125.0,10.2427,10.2809,10.2236,10.2618,32125.0
2018-05-24 10:00:00,10.76,10.77,10.7,10.7,23990.0,10.2713,10.2809,10.214,10.214,23990.0
2018-05-24 10:30:00,10.71,10.72,10.66,10.66,9045.0,10.2236,10.2331,10.1758,10.1758,9045.0
2018-05-24 11:00:00,10.69,10.72,10.69,10.72,21025.0,10.2045,10.2331,10.2045,10.2331,21025.0
2018-05-24 11:30:00,10.73,10.8,10.73,10.79,36070.0,10.2427,10.3095,10.2427,10.2999,36070.0
2018-05-24 12:00:00,10.8,10.8,10.78,10.79,13000.0,10.3095,10.3095,10.2904,10.2999,13000.0
2018-05-24 12:30:00,10.79,10.81,10.78,10.81,28170.0,10.2999,10.319,10.2904,10.319,28170.0
2018-05-24 13:00:00,10.8,10.84,10.8,10.82,24380.0,10.3095,10.3477,10.3095,10.3286,24380.0
2018-05-24 13:30:00,10.82,10.83,10.81,10.81,14500.0,10.3286,10.3381,10.319,10.319,14500.0
2018-05-24 14:00:00,10.81,10.84,10.8,10.82,31095.0,10.319,10.3477,10.3095,10.3286,31095.0
2018-05-24 14:30:00,10.82,10.87,10.82,10.86,82990.0,10.3286,10.3763,10.3286,10.3668,82990.0
2018-05-24 15:00:00,10.87,10.87,10.85,10.87,93455.0,10.3763,10.3763,10.3572,10.3763,93455.0
2018-05-24 15:30:00,10.87,10.88,10.85,10.86,133445.0,10.3763,10.3859,10.3572,10.3668,133445.0
2018-05-25 09:30:00,10.78,10.78,10.57,10.65,169930.0,10.2904,10.2904,10.0899,10.1663,169930.0
2018-05-25 10:00:00,10.66,10.69,10.65,10.66,86410.0,10.1758,10.2045,10.1663,10.1758,86410.0
2018-05-25 10:30:00,10.66,10.74,10.65,10.74,57500.0,10.1758,10.2522,10.1663,10.2522,57500.0
2018-05-25 11:00:00,10.73,10.73,10.69,10.7,42525.0,10.2427,10.2427,10.2045,10.214,42525.0
2018-05-25 11:30:00,10.7,10.74,10.7,10.74,46360.0,10.214,10.2522,10.214,10.2522,46360.0
2018-05-25 12:00:00,10.74,10.76,10.72,10.76,87145.0,10.2522,10.2713,10.2331,10.2713,87145.0
2018-05-25 12:30:00,10.75,10.76,10.73,10.74,59310.0,10.2618,10.2713,10.2427,10.2522,59310.0
2018-05-25 13:00:00,10.75,10.75,10.72,10.73,13500.0,10.2618,10.2618,10.2331,10.2427,13500.0
2018-05-25 13:30:00,10.74,10.74,10.73,10.74,16200.0,10.2522,10.2522,10.2427,10.2522,16200.0
2018-05-25 14:00:00,10.73,10.74,10.73,10.74,11000.0,10.2427,10.2522,10.2427,10.2522,11000.0
2018-05-25 14:30:00,10.74,10.75,10.71,10.72,50920.0,10.2522,10.2618,10.2236,10.2331,50920.0
2018-05-25 15:00:00,10.72,10.76,10.71,10.76,46425.0,10.2331,10.2713,10.2236,10.2713,46425.0
2018-05-25 15:30:00,10.76,10.78,10.74,10.77,158195.0,10.2713,10.2904,10.2522,10.2809,158195.0
2018-05-29 09:30:00,10.74,10.78,10.67,10.76,43430.0,10.2522,10.2904,10.1854,10.2713,43430.0
2018-05-29 10:00:00,10.77,10.78,10.74,10.76,82005.0,10.2809,10.2904,10.2522,10.2713,82005.0
2018-05-29 10:30:00,10.75,10.76,10.7,10.76,48240.0,10.2618,10.2713,10.214,10.2713,48240.0
2018-05-29 11:00:00,10.76,10.79,10.73,10.76,41170.0,10.2713,10.2999,10.2427,10.2713,41170.0
2018-05-29 11:30:00,10.76,10.76,10.68,10.68,22250.0,10.2713,10.2713,10.1949,10.1949,22250.0
2018-05-29 12:00:00,10.69,10.7,10.61,10.66,53375.0,10.2045,10.214,10.1281,10.1758,53375.0
2018-05-29 12:30:00,10.66,10.73,10.66,10.72,29230.0,10.1758,10.2427,10.1758,10.2331,29230.0
2018-05-29 13:00:00,10.71,10.73,10.69,10.7,33040.0,10.2236,10.2427,10.2045,10.214,33040.0
2018-05-29 13:30:00,10.69,10.7,10.68,10.69,24105.0,10.2045,10.214,10.1949,10.2045,24105.0
2018-05-29 14:00:00,10.68,10.69,10.64,10.67,63575.0,10.1949,10.2045,10.1568,10.1854,63575.0
2018-05-29 14:30:00,10.67,10.7,10.65,10.66,37490.0,10.1854,10.214,10.1663,10.1758,37490.0
2018-05-29 15:00:00,10.65,10.7,10.65,10.7,78880.0,10.1663,10.214,10.1663,10.214,78880.0
2018-05-29 15:30:00,10.7,10.74,10.69,10.71,229325.0,10.214,10.2522,10.2045,10.2236,229325.0
2018-05-30 09:30:00,10.74,10.86,10.74,10.82,97765.0,10.2522,10.3668,10.2522,10.3286,97765.0
2018-05-30 10:00:00,10.83,10.85,10.79,10.82,76830.0,10.3381,10.3572,10.2999,10.3286,76830.0
2018-05-30 10:30:00,10.83,10.9,10.83,10.88,57795.0,10.3381,10.4049,10.3381,10.3859,57795.0
2018-05-30 11:00:00,10.88,10.88,10.85,10.88,38465.0,10.3859,10.3859,10.3572,10.3859,38465.0
2018-05-30 11:30:00,10.88,10.91,10.87,10.9,39500.0,10.3859,10.4145,10.3763,10.4049,39500.0
2018-05-30 12:00:00,10.9,10.94,10.9,10.92,49170.0,10.4049,10.4431,10.4049,10.424,49170.0
2018-05-30 12:30:00,10.93,10.94,10.91,10.94,26080.0,10.4336,10.4431,10.4145,10.4431,26080.0
2018-05-30 13:00:00,10.94,10.99,10.93,10.99,56060.0,10.4431,10.4909,10.4336,10.4909,56060.0
2018-05-30 13:30:00,10.99,11.0,10.96,10.96,40500.0,10.4909,10.5004,10.4622,10.4622,40500.0
2018-05-30 14:00:00,10.96,10.98,10.95,10.97,46705.0,10.4622,10.4813,10.4527,10.4718,46705.0
2018-05-30 14:30:00,10.97,11.0,10.97,11.0,35250.0,10.4718,10.5004,10.4718,10.5004,35250.0
2018-05-30 15:00:00,11.0,11.0,10.95,10.97,89905.0,10.5004,10.5004,10.4527,10.4718,89905.0
2018-05-30 15:30:00,10.97,11.05,10.96,11.03,280600.0,10.4718,10.5481,10.4622,10.529,280600.0
2018-05-31 09:30:00,11.04,11.08,11.01,11.02,45265.0,10.5386,10.5768,10.51,10.5195,45265.0
2018-05-31 10:00:00,11.02,11.06,11.01,11.06,47740.0,10.5195,10.5577,10.51,10.5577,47740.0
2018-05-31 10:30:00,11.06,11.07,11.03,11.07,52500.0,10.5577,10.5672,10.529,10.5672,52500.0
2018-05-31 11:00:00,11.07,11.09,11.06,11.08,68815.0,10.5672,10.5863,10.5577,10.5768,68815.0
2018-05-31 11:30:00,11.09,11.11,11.06,11.07,52525.0,10.5863,10.6054,10.5577,10.5672,52525.0
2018-05-31 12:00:00,11.07,11.07,11.02,11.03,64930.0,10.5672,10.5672,10.5195,10.529,64930.0
2018-05-31 12:30:00,11.02,11.05,11.02,11.05,64155.0,10.5195,10.5481,10.5195,10.5481,64155.0
2018-05-31 13:00:00,11.05,11.05,11.02,11.04,55805.0,10.5481,10.5481,10.5195,10.5386,55805.0
2018-05-31 13:30:00,11.03,11.04,11.0,11.01,73045.0,10.529,10.5386,10.5004,10.51,73045.0
2018-05-31 14:00:00,11.01,11.03,11.0,11.01,93135.0,10.51,10.529,10.5004,10.51,93135.0
2018-05-31 14:30:00,11.01,11.03,10.99,11.02,119580.0,10.51,10.529,10.4909,10.5195,119580.0
2018-05-31 15:00:00,11.02,11.05,11.01,11.02,95105.0,10.5195,10.5481,10.51,10.5195,95105.0
2018-05-31 15:30:00,11.02,11.04,10.98,10.99,316260.0,10.5195,10.5386,10.4813,10.4909,316260.0
2018-06-01 09:30:00,11.07,11.1,11.03,11.05,53240.0,10.5672,10.5959,10.529,10.5481,53240.0
2018-06-01 10:00:00,11.06,11.1,11.06,11.08,37795.0,10.5577,10.5959,10.5577,10.5768,37795.0
2018-06-01 10:30:00,11.07,11.11,11.07,11.1,38775.0,10.5672,10.6054,10.5672,10.5959,38775.0
2018-06-01 11:00:00,11.11,11.14,11.08,11.14,47250.0,10.6054,10.634,10.5768,10.634,47250.0
2018-06-01 11:30:00,11.14,11.17,11.12,11.12,45820.0,10.634,10.6627,10.615,10.615,45820.0
2018-06-01 12:00:00,11.13,11.16,11.13,11.14,39730.0,10.6245,10.6531,10.6245,10.634,39730.0
2018-06-01 12:30:00,11.14,11.19,11.14,11.19,45285.0,10.634,10.6818,10.634,10.6818,45285.0
2018-06-01 13:00:00,11.19,11.2,11.18,11.18,28155.0,10.6818,10.6913,10.6722,10.6722,28155.0
2018-06-01 13:30:00,11.19,11.2,11.17,11.18,37000.0,10.6818,10.6913,10.6627,10.6722,37000.0
2018-06-01 14:00:00,11.19,11.19,11.16,11.17,30685.0,10.6818,10.6818,10.6531,10.6627,30685.0
2018-06-01 14:30:00,11.17,11.18,11.16,11.18,41190.0,10.6627,10.6722,10.6531,10.6722,41190.0
2018-06-01 15:00:00,11.17,11.18,11.14,11.15,43405.0,10.6627,10.6722,10.634,10.6436,43405.0
2018-06-01 15:30:00,11.14,11.15,11.14,11.14,152745.0,10.634,10.6436,10.634,10.634,152745.0
2018-06-04 09:30:00,11.19,11.22,11.16,11.16,43225.0,10.6818,10.7104,10.6531,10.6531,43225.0
2018-06-04 10:00:00,11.16,11.17,11.08,11.1,45250.0,10.6531,10.6627,10.5768,10.5959,45250.0
2018-06-04 10:30:00,11.09,11.14,11.08,11.14,36000.0,10.5863,10.634,10.5768,10.634,36000.0
2018-06-04 11:00:00,11.13,11.13,11.1,11.13,33100.0,10.6245,10.6245,10.5959,10.6245,33100.0
2018-06-04 11:30:00,11.13,11.14,11.11,11.12,40050.0,10.6245,10.634,10.6054,10.615,40050.0
2018-06-04 12:00:00,11.13,11.14,11.11,11.14,34500.0,10.6245,10.634,10.6054,10.634,34500.0
2018-06-04 12:30:00,11.14,11.14,11.11,11.14,34535.0,10.634,10.634,10.6054,10.634,34535.0
2018-06-04 13:00:00,11.14,11.16,11.12,11.16,31500.0,10.634,10.6531,10.615,10.6531,31500.0
2018-06-04 13:30:00,11.16,11.16,11.12,11.16,64140.0,10.6531,10.6531,10.615,10.6531,64140.0
2018-06-04 14:00:00,11.16,11.17,11.14,11.15,45395.0,10.6531,10.6627,10.634,10.6436,45395.0
2018-06-04 14:30:00,11.15,11.17,11.14,11.15,60920.0,10.6436,10.6627,10.634,10.6436,60920.0
2018-06-04 15:00:00,11.17,11.18,11.16,11.17,85715.0,10.6627,10.6722,10.6531,10.6627,85715.0
2018-06-04 15:30:00,11.16,11.19,11.14,11.18,248845.0,10.6531,10.6818,10.634,10.6722,248845.0
2018-06-05 09:30:00,11.18,11.21,11.15,11.16,52565.0,10.6722,10.7009,10.6436,10.6531,52565.0
2018-06-05 10:00:00,11.18,11.21,11.18,11.19,34005.0,10.6722,10.7009,10.6722,10.6818,34005.0
2018-06-05 10:30:00,11.2,11.2,11.15,11.16,24885.0,10.6913,10.6913,10.6436,10.6531,24885.0
2018-06-05 11:00:00,11.17,11.17,11.14,11.15,22000.0,10.6627,10.6627,10.634,10.6436,22000.0
2018-06-05 11:30:00,11.15,11.16,11.14,11.15,19045.0,10.6436,10.6531,10.634,10.6436,19045.0
2018-06-05 12:00:00,11.16,11.18,11.12,11.16,106170.0,10.6531,10.6722,10.615,10.6531,106170.0
2018-06-05 12:30:00,11.17,11.2,11.15,11.19,44000.0,10.6627,10.6913,10.6436,10.6818,44000.0
2018-06-05 13:00:00,11.2,11.26,11.19,11.26,48970.0,10.6913,10.7486,10.6818,10.7486,48970.0
2018-06-05 13:30:00,11.25,11.29,11.25,11.27,45960.0,10.739,10.7772,10.739,10.7581,45960.0
2018-06-05 14:00:00,11.27,11.27,11.24,11.26,54275.0,10.7581,10.7581,10.7295,10.7486,54275.0
2018-06-05 14:30:00,11.25,11.27,11.25,11.26,27305.0,10.739,10.7581,10.739,10.7486,27305.0
2018-06-05 15:00:00,11.27,11.27,11.23,11.25,38110.0,10.7581,10.7581,10.72,10.739,38110.0
2018-06-05 15:30:00,11.25,11.3,11.24,11.29,122555.0,10.739,10.7868,10.7295,10.7772,122555.0
2018-06-06 09:30:00,11.32,11.38,11.24,11.29,75415.0,10.8059,10.8631,10.7295,10.7772,75415.0
2018-06-06 10:00:00,11.27,11.37,11.27,11.37,46815.0,10.7581,10.8536,10.7581,10.8536,46815.0
2018-06-06 10:30:00,11.38,11.38,11.32,11.35,51045.0,10.8631,10.8631,10.8059,10.8345,51045.0
2018-06-06 11:00:00,11.33,11.37,11.32,11.36,50625.0,10.8154,10.8536,10.8059,10.8441,50625.0
2018-06-06 11:30:00,11.38,11.4,11.35,11.35,90330.0,10.8631,10.8822,10.8345,10.8345,90330.0
2018-06-06 12:00:00,11.35,11.39,11.35,11.39,19840.0,10.8345,10.8727,10.8345,10.8727,19840.0
2018-06-06 12:30:00,11.38,11.43,11.35,11.41,241465.0,10.8631,10.9109,10.8345,10.8918,241465.0
2018-06-06 13:00:00,11.42,11.45,11.41,11.44,54790.0,10.9013,10.93,10.8918,10.9204,54790.0
2018-06-06 13:30:00,11.44,11.44,11.43,11.43,20500.0,10.9204,10.9204,10.9109,10.9109,20500.0
2018-06-06 14:00:00,11.44,11.48,11.43,11.47,45470.0,10.9204,10.9586,10.9109,10.9491,45470.0
2018-06-06 14:30:00,11.46,11.52,11.46,11.51,74970.0,10.9395,10.9968,10.9395,10.9872,74970.0
2018-06-06 15:00:00,11.51,11.52,11.5,11.52,48250.0,10.9872,10.9968,10.9777,10.9968,48250.0
2018-06-06 15:30:00,11.52,11.54,11.51,11.54,209500.0,10.9968,11.0159,10.9872,11.0159,209500.0
2018-06-07 09:30:00,11.54,11.54,11.45,11.46,54630.0,11.0159,11.0159,10.93,10.9395,54630.0
2018-06-07 10:00:00,11.45,11.45,11.39,11.42,51500.0,10.93,10.93,10.8727,10.9013,51500.0
2018-06-07 10:30:00,11.41,11.42,11.36,11.38,61260.0,10.8918,10.9013,10.8441,10.8631,61260.0
2018-06-07 11:00:00,11.38,11.38,11.33,11.35,44050.0,10.8631,10.8631,10.8154,10.8345,44050.0
2018-06-07 11:30:00,11.36,11.39,11.35,11.37,49130.0,10.8441,10.8727,10.8345,10.8536,49130.0
2018-06-07 12:00:00,11.36,11.38,11.35,11.38,27155.0,10.8441,10.8631,10.8345,10.8631,27155.0
2018-06-07 12:30:00,11.37,11.38,11.36,11.38,80505.0,10.8536,10.8631,10.8441,10.8631,80505.0
2018-06-07 13:00:00,11.37,11.39,11.37,11.39,24195.0,10.8536,10.8727,10.8536,10.8727,24195.0
2018-06-07 13:30:00,11.38,11.38,11.36,11.37,49015.0,10.8631,10.8631,10.8441,10.8536,49015.0
2018-06-07 14:00:00,11.36,11.39,11.35,11.38,35500.0,10.8441,10.8727,10.8345,10.8631,35500.0
2018-06-07 14:30:00,11.37,11.42,11.36,11.41,93030.0,10.8536,10.9013,10.8441,10.8918,93030.0
2018-06-07 15:00:00,11.41,11.42,11.4,11.42,48500.0,10.8918,10.9013,10.8822,10.9013,48500.0
2018-06-07 15:30:00,11.42,11.47,11.41,11.41,211870.0,10.9013,10.9491,10.8918,10.8918,211870.0
2018-06-08 09:30:00,11.4,11.48,11.36,11.43,57950.0,10.8822,10.9586,10.8441,10.9109,57950.0
2018-06-08 10:00:00,11.43,11.45,11.4,11.42,40000.0,10.9109,10.93,10.8822,10.9013,40000.0
2018-06-08 10:30:00,11.41,11.42,11.38,11.38,30140.0,10.8918,10.9013,10.8631,10.8631,30140.0
2018-06-08 11:00:00,11.38,11.39,11.37,11.37,38325.0,10.8631,10.8727,10.8536,10.8536,38325.0
2018-06-08 11:30:00,11.37,11.37,11.33,11.34,29625.0,10.8536,10.8536,10.8154,10.825,29625.0
2018-06-08 12:00:00,11.35,11.37,11.33,11.34,21500.0,10.8345,10.8536,10.8154,10.825,21500.0
2018-06-08 12:30:00,11.34,11.35,11.32,11.33,34940.0,10.825,10.8345,10.8059,10.8154,34940.0
2018-06-08 13:00:00,11.33,11.35,11.33,11.33,20735.0,10.8154,10.8345,10.8154,10.8154,20735.0
2018-06-08 13:30:00,11.34,11.34,11.31,11.33,36155.0,10.825,10.825,10.7963,10.8154,36155.0
2018-06-08 14:00:00,11.32,11.36,11.32,11.35,36420.0,10.8059,10.8441,10.8059,10.8345,36420.0
2018-06-08 14:30:00,11.36,11.36,11.34,11.35,24000.0,10.8441,10.8441,10.825,10.8345,24000.0
2018-06-08 15:00:00,11.34,11.37,11.34,11.36,33010.0,10.825,10.8536,10.825,10.8441,33010.0
2018-06-08 15:30:00,11.37,11.41,11.36,11.39,130385.0,10.8536,10.8918,10.8441,10.8727,130385.0
2018-06-11 09:30:00,11.41,11.43,11.24,11.4,39460.0,10.8918,10.9109,10.7295,10.8822,39460.0
2018-06-11 10:00:00,11.41,11.45,11.4,11.41,25500.0,10.8918,10.93,10.8822,10.8918,25500.0
2018-06-11 10:30:00,11.41,11.42,11.39,11.4,25615.0,10.8918,10.9013,10.8727,10.8822,25615.0
2018-06-11 11:00:00,11.39,11.43,11.38,11.42,36185.0,10.8727,10.9109,10.8631,10.9013,36185.0
2018-06-11 11:30:00,11.4,11.45,11.4,11.44,27000.0,10.8822,10.93,10.8822,10.9204,27000.0
2018-06-11 12:00:00,11.43,11.45,11.42,11.44,19390.0,10.9109,10.93,10.9013,10.9204,19390.0
2018-06-11 12:30:00,11.43,11.44,11.42,11.43,19500.0,10.9109,10.9204,10.9013,10.9109,19500.0
2018-06-11 13:00:00,11.43,11.43,11.41,11.41,20000.0,10.9109,10.9109,10.8918,10.8918,20000.0
2018-06-11 13:30:00,11.4,11.42,11.32,11.39,145865.0,10.8822,10.9013,10.8059,10.8727,145865.0
2018-06-11 14:00:00,11.39,11.41,11.37,11.41,30475.0,10.8727,10.8918,10.8536,10.8918,30475.0
2018-06-11 14:30:00,11.42,11.44,11.4,11.44,51650.0,10.9013,10.9204,10.8822,10.9204,51650.0
2018-06-11 15:00:00,11.44,11.47,11.42,11.46,92885.0,10.9204,10.9491,10.9013,10.9395,92885.0
2018-06-11 15:30:00,11.46,11.48,11.45,11.47,156610.0,10.9395,10.9586,10.93,10.9491,156610.0
2018-06-12 09:30:00,11.47,11.5,11.38,11.41,56125.0,10.9491,10.9777,10.8631,10.8918,56125.0
2018-06-12 10:00:00,11.41,11.47,11.41,11.46,28615.0,10.8918,10.9491,10.8918,10.9395,28615.0
2018-06-12 10:30:00,11.45,11.49,11.45,11.48,19450.0,10.93,10.9681,10.93,10.9586,19450.0
2018-06-12 11:00:00,11.48,11.48,11.43,11.44,26850.0,10.9586,10.9586,10.9109,10.9204,26850.0
2018-06-12 11:30:00,11.44,11.45,11.43,11.44,12000.0,10.9204,10.93,10.9109,10.9204,12000.0
2018-06-12 12:00:00,11.45,11.45,11.44,11.45,18375.0,10.93,10.93,10.9204,10.93,18375.0
2018-06-12 12:30:00,11.45,11.47,11.44,11.46,28945.0,10.93,10.9491,10.9204,10.9395,28945.0
2018-06-12 13:00:00,11.46,11.46,11.43,11.44,11105.0,10.9395,10.9395,10.9109,10.9204,11105.0
2018-06-12 13:30:00,11.43,11.44,11.41,11.42,13785.0,10.9109,10.9204,10.8918,10.9013,13785.0
2018-06-12 14:00:00,11.42,11.43,11.41,11.42,22500.0,10.9013,10.9109,10.8918,10.9013,22500.0
2018-06-12 14:30:00,11.42,11.44,11.41,11.43,26160.0,10.9013,10.9204,10.8918,10.9109,26160.0
2018-06-12 15:00:00,11.43,11.47,11.43,11.47,24430.0,10.9109,10.9491,10.9109,10.9491,24430.0
2018-06-12 15:30:00,11.46,11.48,11.45,11.46,74420.0,10.9395,10.9586,10.93,10.9395,74420.0
2018-06-13 09:30:00,11.46,11.5,11.39,11.41,63175.0,10.9395,10.9777,10.8727,10.8918,63175.0
2018-06-13 10:00:00,11.42,11.44,11.42,11.42,23820.0,10.9013,10.9204,10.9013,10.9013,23820.0
2018-06-13 10:30:00,11.41,11.45,11.41,11.43,25500.0,10.8918,10.93,10.8918,10.9109,25500.0
2018-06-13 11:00:00,11.43,11.47,11.43,11.47,14500.0,10.9109,10.9491,10.9109,10.9491,14500.0
2018-06-13 11:30:00,11.48,11.48,11.42,11.43,55810.0,10.9586,10.9586,10.9013,10.9109,55810.0
2018-06-13 12:00:00,11.43,11.43,11.42,11.42,31705.0,10.9109,10.9109,10.9013,10.9013,31705.0
2018-06-13 12:30:00,11.42,11.42,11.4,11.4,4500.0,10.9013,10.9013,10.8822,10.8822,4500.0
2018-06-13 13:00:00,11.39,11.4,11.37,11.38,30120.0,10.8727,10.8822,10.8536,10.8631,30120.0
2018-06-13 13:30:00,11.37,11.38,11.36,11.36,25855.0,10.8536,10.8631,10.8441,10.8441,25855.0
2018-06-13 14:00:00,11.35,11.36,11.33,11.34,29020.0,10.8345,10.8441,10.8154,10.825,29020.0
2018-06-13 14:30:00,11.34,11.38,11.32,11.37,67565.0,10.825,10.8631,10.8059,10.8536,67565.0
2018-06-13 15:00:00,11.38,11.39,11.36,11.38,54720.0,10.8631,10.8727,10.8441,10.8631,54720.0
2018-06-13 15:30:00,11.38,11.39,11.35,11.37,125115.0,10.8631,10.8727,10.8345,10.8536,125115.0
2018-06-14 09:30:00,11.36,11.4,11.34,11.36,55850.0,10.8441,10.8822,10.825,10.8441,55850.0
2018-06-14 10:00:00,11.38,11.42,11.36,11.39,38930.0,10.8631,10.9013,10.8441,10.8727,38930.0
2018-06-14 10:30:00,11.39,11.4,11.34,11.34,29055.0,10.8727,10.8822,10.825,10.825,29055.0
2018-06-14 11:00:00,11.33,11.37,11.33,11.35,32195.0,10.8154,10.8536,10.8154,10.8345,32195.0
2018-06-14 11:30:00,11.35,11.43,11.35,11.42,68250.0,10.8345,10.9109,10.8345,10.9013,68250.0
2018-06-14 12:00:00,11.43,11.47,11.43,11.46,153900.0,10.9109,10.9491,10.9109,10.9395,153900.0
2018-06-14 12:30:00,11.47,11.49,11.44,11.46,83065.0,10.9491,10.9681,10.9204,10.9395,83065.0
2018-06-14 13:00:00,11.46,11.46,11.42,11.43,26500.0,10.9395,10.9395,10.9013,10.9109,26500.0
2018-06-14 13:30:00,11.43,11.44,11.38,11.38,20000.0,10.9109,10.9204,10.8631,10.8631,20000.0
2018-06-14 14:00:00,11.39,11.4,11.36,11.39,33635.0,10.8727,10.8822,10.8441,10.8727,33635.0
2018-06-14 14:30:00,11.39,11.41,11.37,11.37,29500.0,10.8727,10.8918,10.8536,10.8536,29500.0
2018-06-14 15:00:00,11.38,11.41,11.37,11.39,40000.0,10.8631,10.8918,10.8536,10.8727,40000.0
2018-06-14 15:30:00,11.4,11.4,11.37,11.4,163340.0,10.8822,10.8822,10.8536,10.8822,163340.0
2018-06-15 09:30:00,11.35,11.38,11.33,11.38,234965.0,10.8345,10.8631,10.8154,10.8631,234965.0
2018-06-15 10:00:00,11.38,11.41,11.38,11.41,26300.0,10.8631,10.8918,10.8631,10.8918,26300.0
2018-06-15 10:30:00,11.39,11.43,11.37,11.43,24000.0,10.8727,10.9109,10.8536,10.9109,24000.0
2018-06-15 11:00:00,11.44,11.45,11.41,11.41,38500.0,10.9204,10.93,10.8918,10.8918,38500.0
2018-06-15 11:30:00,11.41,11.42,11.4,11.41,27810.0,10.8918,10.9013,10.8822,10.8918,27810.0
2018-06-15 12:00:00,11.41,11.42,11.38,11.4,22710.0,10.8918,10.9013,10.8631,10.8822,22710.0
2018-06-15 12:30:00,11.4,11.41,11.39,11.41,6625.0,10.8822,10.8918,10.8727,10.8918,6625.0
2018-06-15 13:00:00,11.41,11.44,11.41,11.42,50410.0,10.8918,10.9204,10.8918,10.9013,50410.0
2018-06-15 13:30:00,11.43,11.48,11.42,11.48,34250.0,10.9109,10.9586,10.9013,10.9586,34250.0
2018-06-15 14:00:00,11.47,11.51,11.47,11.48,78605.0,10.9491,10.9872,10.9491,10.9586,78605.0
2018-06-15 14:30:00,11.48,11.49,11.46,11.46,42330.0,10.9586,10.9681,10.9395,10.9395,42330.0
2018-06-15 15:00:00,11.46,11.51,11.45,11.5,57025.0,10.9395,10.9872,10.93,10.9777,57025.0
2018-06-15 15:30:00,11.5,11.56,11.49,11.56,254920.0,10.9777,11.035,10.9681,11.035,254920.0
2018-06-18 09:30:00,11.48,11.56,11.44,11.56,53470.0,10.9586,11.035,10.9204,11.035,53470.0
2018-06-18 10:00:00,11.55,11.59,11.55,11.55,50700.0,11.0254,11.0636,11.0254,11.0254,50700.0
2018-06-18 10:30:00,11.56,11.58,11.56,11.57,69915.0,11.035,11.0541,11.035,11.0445,69915.0
2018-06-18 11:00:00,11.57,11.57,11.53,11.54,48445.0,11.0445,11.0445,11.0063,11.0159,48445.0
2018-06-18 11:30:00,11.54,11.54,11.49,11.5,27790.0,11.0159,11.0159,10.9681,10.9777,27790.0
2018-06-18 12:00:00,11.49,11.52,11.48,11.49,23960.0,10.9681,10.9968,10.9586,10.9681,23960.0
2018-06-18 12:30:00,11.48,11.52,11.48,11.52,39290.0,10.9586,10.9968,10.9586,10.9968,39290.0
2018-06-18 13:00:00,11.51,11.54,11.51,11.52,30885.0,10.9872,11.0159,10.9872,10.9968,30885.0
2018-06-18 13:30:00,11.51,11.53,11.51,11.53,12840.0,10.9872,11.0063,10.9872,11.0063,12840.0
2018-06-18 14:00:00,11.52,11.57,11.52,11.57,46725.0,10.9968,11.0445,10.9968,11.0445,46725.0
2018-06-18 14:30:00,11.58,11.58,11.52,11.52,73750.0,11.0541,11.0541,10.9968,10.9968,73750.0
2018-06-18 15:00:00,11.52,11.55,11.52,11.55,40895.0,10.9968,11.0254,10.9968,11.0254,40895.0
2018-06-18 15:30:00,11.55,11.57,11.54,11.54,151250.0,11.0254,11.0445,11.0159,11.0159,151250.0
2018-06-19 09:30:00,11.48,11.52,11.33,11.48,67475.0,10.9586,10.9968,10.8154,10.9586,67475.0
2018-06-19 10:00:00,11.49,11.51,11.46,11.47,75150.0,10.9681,10.9872,10.9395,10.9491,75150.0
2018-06-19 10:30:00,11.45,11.46,11.39,11.46,32590.0,10.93,10.9395,10.8727,10.9395,32590.0
2018-06-19 11:00:00,11.45,11.48,11.44,11.48,17460.0,10.93,10.9586,10.9204,10.9586,17460.0
2018-06-19 11:30:00,11.47,11.5,11.47,11.47,55000.0,10.9491,10.9777,10.9491,10.9491,55000.0
2018-06-19 12:00:00,11.46,11.48,11.44,11.47,55210.0,10.9395,10.9586,10.9204,10.9491,55210.0
2018-06-19 12:30:00,11.47,11.5,11.46,11.5,73270.0,10.9491,10.9777,10.9395,10.9777,73270.0
2018-06-19 13:00:00,11.5,11.52,11.49,11.52,60165.0,10.9777,10.9968,10.9681,10.9968,60165.0
2018-06-19 13:30:00,11.52,11.58,11.51,11.56,39975.0,10.9968,11.0541,10.9872,11.035,39975.0
2018-06-19 14:00:00,11.56,11.57,11.55,11.56,21680.0,11.035,11.0445,11.0254,11.035,21680.0
2018-06-19 14:30:00,11.57,11.59,11.56,11.58,42065.0,11.0445,11.0636,11.035,11.0541,42065.0
2018-06-19 15:00:00,11.59,11.62,11.58,11.6,54075.0,11.0636,11.0922,11.0541,11.0732,54075.0
2018-06-19 15:30:00,11.61,11.64,11.6,11.61,159620.0,11.0827,11.1113,11.0732,11.0827,159620.0
2018-06-20 09:30:00,11.62,11.62,11.57,11.59,31510.0,11.0922,11.0922,11.0445,11.0636,31510.0
2018-06-20 10:00:00,11.6,11.63,11.59,11.61,19570.0,11.0732,11.1018,11.0636,11.0827,19570.0
2018-06-20 10:30:00,11.61,11.61,11.57,11.59,84670.0,11.0827,11.0827,11.0445,11.0636,84670.0
2018-06-20 11:00:00,11.59,11.65,11.58,11.64,110890.0,11.0636,11.1209,11.0541,11.1113,110890.0
2018-06-20 11:30:00,11.64,11.68,11.62,11.66,49215.0,11.1113,11.1495,11.0922,11.1304,49215.0
2018-06-20 12:00:00,11.66,11.7,11.65,11.7,45720.0,11.1304,11.1686,11.1209,11.1686,45720.0
2018-06-20 12:30:00,11.7,11.72,11.69,11.71,47195.0,11.1686,11.1877,11.1591,11.1782,47195.0
2018-06-20 13:00:00,11.71,11.72,11.68,11.69,27270.0,11.1782,11.1877,11.1495,11.1591,27270.0
2018-06-20 13:30:00,11.7,11.71,11.68,11.7,26610.0,11.1686,11.1782,11.1495,11.1686,26610.0
2018-06-20 14:00:00,11.7,11.7,11.68,11.7,34000.0,11.1686,11.1686,11.1495,11.1686,34000.0
2018-06-20 14:30:00,11.7,11.72,11.69,11.72,46360.0,11.1686,11.1877,11.1591,11.1877,46360.0
2018-06-20 15:00:00,11.72,11.73,11.7,11.72,51885.0,11.1877,11.1972,11.1686,11.1877,51885.0
2018-06-20 15:30:00,11.73,11.74,11.68,11.69,224335.0,11.1972,11.2068,11.1495,11.1591,224335.0
2018-06-21 09:30:00,11.71,11.72,11.65,11.67,39255.0,11.1782,11.1877,11.1209,11.14,39255.0
2018-06-21 10:00:00,11.66,11.67,11.59,11.59,40275.0,11.1304,11.14,11.0636,11.0636,40275.0
2018-06-21 10:30:00,11.6,11.67,11.6,11.67,148325.0,11.0732,11.14,11.0732,11.14,148325.0
2018-06-21 11:00:00,11.67,11.68,11.64,11.65,70285.0,11.14,11.1495,11.1113,11.1209,70285.0
2018-06-21 11:30:00,11.66,11.68,11.64,11.67,30185.0,11.1304,11.1495,11.1113,11.14,30185.0
2018-06-21 12:00:00,11.68,11.69,11.67,11.68,19240.0,11.1495,11.1591,11.14,11.1495,19240.0
2018-06-21 12:30:00,11.68,11.69,11.65,11.65,35035.0,11.1495,11.1591,11.1209,11.1209,35035.0
2018-06-21 13:00:00,11.65,11.65,11.62,11.64,29955.0,11.1209,11.1209,11.0922,11.1113,29955.0
2018-06-21 13:30:00,11.65,11.67,11.65,11.67,41780.0,11.1209,11.14,11.1209,11.14,41780.0
2018-06-21 14:00:00,11.68,11.68,11.67,11.67,36015.0,11.1495,11.1495,11.14,11.14,36015.0
2018-06-21 14:30:00,11.67,11.67,11.63,11.64,56610.0,11.14,11.14,11.1018,11.1113,56610.0
2018-06-21 15:00:00,11.63,11.64,11.59,11.61,42760.0,11.1018,11.1113,11.0636,11.0827,42760.0
2018-06-21 15:30:00,11.6,11.61,11.57,11.61,139645.0,11.0732,11.0827,11.0445,11.0827,139645.0
2018-06-22 09:30:00,11.68,11.73,11.6,11.71,50675.0,11.1495,11.1972,11.0732,11.1782,50675.0
2018-06-22 10:00:00,11.71,11.73,11.65,11.65,32435.0,11.1782,11.1972,11.1209,11.1209,32435.0
2018-06-22 10:30:00,11.66,11.69,11.66,11.68,35500.0,11.1304,11.1591,11.1304,11.1495,35500.0
2018-06-22 11:00:00,11.68,11.7,11.65,11.69,48720.0,11.1495,11.1686,11.1209,11.1591,48720.0
2018-06-22 11:30:00,11.69,11.69,11.63,11.63,20620.0,11.1591,11.1591,11.1018,11.1018,20620.0
2018-06-22 12:00:00,11.63,11.66,11.62,11.63,25440.0,11.1018,11.1304,11.0922,11.1018,25440.0
2018-06-22 12:30:00,11.63,11.64,11.61,11.62,17050.0,11.1018,11.1113,11.0827,11.0922,17050.0
2018-06-22 13:00:00,11.62,11.65,11.62,11.63,34385.0,11.0922,11.1209,11.0922,11.1018,34385.0
2018-06-22 13:30:00,11.64,11.67,11.63,11.67,48880.0,11.1113,11.14,11.1018,11.14,48880.0
2018-06-22 14:00:00,11.66,11.66,11.58,11.6,36095.0,11.1304,11.1304,11.0541,11.0732,36095.0
2018-06-22 14:30:00,11.58,11.6,11.57,11.57,41795.0,11.0541,11.0732,11.0445,11.0445,41795.0
2018-06-22 15:00:00,11.57,11.58,11.55,11.57,28500.0,11.0445,11.0541,11.0254,11.0445,28500.0
2018-06-22 15:30:00,11.58,11.61,11.55,11.57,234455.0,11.0541,11.0827,11.0254,11.0445,234455.0
2018-06-25 09:30:00,11.53,11.54,11.43,11.45,52405.0,11.0063,11.0159,10.9109,10.93,52405.0
2018-06-25 10:00:00,11.44,11.45,11.41,11.45,38880.0,10.9204,10.93,10.8918,10.93,38880.0
2018-06-25 10:30:00,11.44,11.44,11.41,11.42,31650.0,10.9204,10.9204,10.8918,10.9013,31650.0
2018-06-25 11:00:00,11.41,11.43,11.37,11.39,50370.0,10.8918,10.9109,10.8536,10.8727,50370.0
2018-06-25 11:30:00,11.38,11.42,11.36,11.39,56250.0,10.8631,10.9013,10.8441,10.8727,56250.0
2018-06-25 12:00:00,11.38,11.41,11.36,11.41,54980.0,10.8631,10.8918,10.8441,10.8918,54980.0
2018-06-25 12:30:00,11.41,11.45,11.4,11.45,59875.0,10.8918,10.93,10.8822,10.93,59875.0
2018-06-25 13:00:00,11.45,11.47,11.43,11.46,63350.0,10.93,10.9491,10.9109,10.9395,63350.0
2018-06-25 13:30:00,11.46,11.51,11.45,11.48,53940.0,10.9395,10.9872,10.93,10.9586,53940.0
2018-06-25 14:00:00,11.47,11.47,11.43,11.45,60665.0,10.9491,10.9491,10.9109,10.93,60665.0
2018-06-25 14:30:00,11.46,11.47,11.4,11.41,58765.0,10.9395,10.9491,10.8822,10.8918,58765.0
2018-06-25 15:00:00,11.41,11.42,11.37,11.38,66215.0,10.8918,10.9013,10.8536,10.8631,66215.0
2018-06-25 15:30:00,11.38,11.45,11.38,11.44,212570.0,10.8631,10.93,10.8631,10.9204,212570.0
2018-06-26 09:30:00,11.44,11.46,11.36,11.43,56145.0,10.9204,10.9395,10.8441,10.9109,56145.0
2018-06-26 10:00:00,11.44,11.48,11.42,11.47,70270.0,10.9204,10.9586,10.9013,10.9491,70270.0
2018-06-26 10:30:00,11.47,11.51,11.46,11.51,37680.0,10.9491,10.9872,10.9395,10.9872,37680.0
2018-06-26 11:00:00,11.51,11.55,11.48,11.48,90300.0,10.9872,11.0254,10.9586,10.9586,90300.0
2018-06-26 11:30:00,11.48,11.51,11.47,11.51,20000.0,10.9586,10.9872,10.9491,10.9872,20000.0
2018-06-26 12:00:00,11.52,11.56,11.5,11.55,35825.0,10.9968,11.035,10.9777,11.0254,35825.0
2018-06-26 12:30:00,11.55,11.61,11.55,11.58,56250.0,11.0254,11.0827,11.0254,11.0541,56250.0
2018-06-26 13:00:00,11.58,11.62,11.58,11.58,40065.0,11.0541,11.0922,11.0541,11.0541,40065.0
2018-06-26 13:30:00,11.58,11.6,11.57,11.59,19505.0,11.0541,11.0732,11.0445,11.0636,19505.0
2018-06-26 14:00:00,11.59,11.59,11.56,11.58,35000.0,11.0636,11.0636,11.035,11.0541,35000.0
2018-06-26 14:30:00,11.59,11.6,11.57,11.58,36620.0,11.0636,11.0732,11.0445,11.0541,36620.0
2018-06-26 15:00:00,11.59,11.61,11.57,11.59,67375.0,11.0636,11.0827,11.0445,11.0636,67375.0
2018-06-26 15:30:00,11.6,11.62,11.57,11.6,205255.0,11.0732,11.0922,11.0445,11.0732,205255.0
2018-06-27 09:30:00,11.6,11.7,11.59,11.66,69745.0,11.0732,11.1686,11.0636,11.1304,69745.0
2018-06-27 10:00:00,11.67,11.7,11.64,11.65,60380.0,11.14,11.1686,11.1113,11.1209,60380.0
2018-06-27 10:30:00,11.65,11.67,11.58,11.59,84195.0,11.1209,11.14,11.0541,11.0636,84195.0
2018-06-27 11:00:00,11.6,11.6,11.57,11.59,36940.0,11.0732,11.0732,11.0445,11.0636,36940.0
2018-06-27 11:30:00,11.59,11.64,11.59,11.64,32685.0,11.0636,11.1113,11.0636,11.1113,32685.0
2018-06-27 12:00:00,11.64,11.67,11.64,11.65,34310.0,11.1113,11.14,11.1113,11.1209,34310.0
2018-06-27 12:30:00,11.65,11.65,11.58,11.58,27625.0,11.1209,11.1209,11.0541,11.0541,27625.0
2018-06-27 13:00:00,11.57,11.58,11.53,11.56,34985.0,11.0445,11.0541,11.0063,11.035,34985.0
2018-06-27 13:30:00,11.56,11.58,11.54,11.55,22045.0,11.035,11.0541,11.0159,11.0254,22045.0
2018-06-27 14:00:00,11.56,11.58,11.53,11.57,47035.0,11.035,11.0541,11.0063,11.0445,47035.0
2018-06-27 14:30:00,11.56,11.57,11.53,11.54,30440.0,11.035,11.0445,11.0063,11.0159,30440.0
2018-06-27 15:00:00,11.53,11.57,11.51,11.56,72685.0,11.0063,11.0445,10.9872,11.035,72685.0
2018-06-27 15:30:00,11.56,11.56,11.48,11.48,232075.0,11.035,11.035,10.9586,10.9586,232075.0
2018-06-28 09:30:00,11.47,11.68,11.36,11.44,78240.0,10.9491,11.1495,10.8441,10.9204,78240.0
2018-06-28 10:00:00,11.44,11.52,11.43,11.51,236085.0,10.9204,10.9968,10.9109,10.9872,236085.0
2018-06-28 10:30:00,11.49,11.56,11.43,11.55,298405.0,10.9681,11.035,10.9109,11.0254,298405.0
2018-06-28 11:00:00,11.56,11.6,11.55,11.58,73915.0,11.035,11.0732,11.0254,11.0541,73915.0
2018-06-28 11:30:00,11.59,11.62,11.56,11.57,96500.0,11.0636,11.0922,11.035,11.0445,96500.0
2018-06-28 12:00:00,11.58,11.59,11.46,11.48,133860.0,11.0541,11.0636,10.9395,10.9586,133860.0
2018-06-28 12:30:00,11.47,11.47,11.39,11.44,47840.0,10.9491,10.9491,10.8727,10.9204,47840.0
2018-06-28 13:00:00,11.46,11.48,11.45,11.48,12000.0,10.9395,10.9586,10.93,10.9586,12000.0
2018-06-28 13:30:00,11.48,11.51,11.46,11.48,27475.0,10.9586,10.9872,10.9395,10.9586,27475.0
2018-06-28 14:00:00,11.49,11.5,11.47,11.49,17000.0,10.9681,10.9777,10.9491,10.9681,17000.0
2018-06-28 14:30:00,11.47,11.5,11.47,11.5,52750.0,10.9491,10.9777,10.9491,10.9777,52750.0
2018-06-28 15:00:00,11.49,11.51,11.47,11.49,34650.0,10.9681,10.9872,10.9491,10.9681,34650.0
2018-06-28 15:30:00,11.48,11.52,11.47,11.51,202615.0,10.9586,10.9968,10.9491,10.9872,202615.0
2018-06-29 09:30:00,11.53,11.55,11.48,11.53,81265.0,11.0063,11.0254,10.9586,11.0063,81265.0
2018-06-29 10:00:00,11.54,11.67,11.53,11.65,45000.0,11.0159,11.14,11.0063,11.1209,45000.0
2018-06-29 10:30:00,11.66,11.71,11.65,11.69,46300.0,11.1304,11.1782,11.1209,11.1591,46300.0
2018-06-29 11:00:00,11.71,11.75,11.68,11.73,52525.0,11.1782,11.2163,11.1495,11.1972,52525.0
2018-06-29 11:30:00,11.72,11.73,11.71,11.71,33220.0,11.1877,11.1972,11.1782,11.1782,33220.0
2018-06-29 12:00:00,11.72,11.74,11.72,11.73,23875.0,11.1877,11.2068,11.1877,11.1972,23875.0
2018-06-29 12:30:00,11.73,11.76,11.73,11.74,44370.0,11.1972,11.2259,11.1972,11.2068,44370.0
2018-06-29 13:00:00,11.75,11.77,11.73,11.74,34710.0,11.2163,11.2354,11.1972,11.2068,34710.0
2018-06-29 13:30:00,11.73,11.77,11.72,11.75,40845.0,11.1972,11.2354,11.1877,11.2163,40845.0
2018-06-29 14:00:00,11.75,11.76,11.72,11.74,40215.0,11.2163,11.2259,11.1877,11.2068,40215.0
2018-06-29 14:30:00,11.74,11.76,11.74,11.75,63500.0,11.2068,11.2259,11.2068,11.2163,63500.0
2018-06-29 15:00:00,11.75,11.77,11.73,11.73,69770.0,11.2163,11.2354,11.1972,11.1972,69770.0
2018-06-29 15:30:00,11.74,11.75,11.69,11.7,366610.0,11.2068,11.2163,11.1591,11.1686,366610.0
2018-07-02 09:30:00,11.62,11.66,11.6,11.65,60680.0,11.0922,11.1304,11.0732,11.1209,60680.0
2018-07-02 10:00:00,11.68,11.79,11.68,11.78,89655.0,11.1495,11.2545,11.1495,11.245,89655.0
2018-07-02 10:30:00,11.79,11.84,11.79,11.83,87635.0,11.2545,11.3023,11.2545,11.2927,87635.0
2018-07-02 11:00:00,11.84,11.85,11.75,11.76,37500.0,11.3023,11.3118,11.2163,11.2259,37500.0
2018-07-02 11:30:00,11.76,11.78,11.74,11.78,24885.0,11.2259,11.245,11.2068,11.245,24885.0
2018-07-02 12:00:00,11.78,11.82,11.78,11.82,53230.0,11.245,11.2832,11.245,11.2832,53230.0
2018-07-02 12:30:00,11.82,11.88,11.82,11.88,24255.0,11.2832,11.3404,11.2832,11.3404,24255.0
2018-07-02 13:00:00,11.87,11.88,11.85,11.86,44170.0,11.3309,11.3404,11.3118,11.3213,44170.0
2018-07-02 13:30:00,11.87,11.9,11.86,11.88,41065.0,11.3309,11.3595,11.3213,11.3404,41065.0
2018-07-02 14:00:00,11.88,11.9,11.86,11.89,79010.0,11.3404,11.3595,11.3213,11.35,79010.0
2018-07-02 14:30:00,11.9,11.9,11.88,11.9,49010.0,11.3595,11.3595,11.3404,11.3595,49010.0
2018-07-02 15:00:00,11.9,11.92,11.88,11.92,83850.0,11.3595,11.3786,11.3404,11.3786,83850.0
2018-07-02 15:30:00,11.91,11.99,11.9,11.95,274850.0,11.3691,11.4454,11.3595,11.4073,274850.0
2018-07-03 09:30:00,11.97,12.0,11.84,11.86,102095.0,11.4263,11.455,11.3023,11.3213,102095.0
2018-07-03 10:00:00,11.87,11.94,11.84,11.93,101490.0,11.3309,11.3977,11.3023,11.3882,101490.0
2018-07-03 10:30:00,11.92,11.97,11.91,11.92,33890.0,11.3786,11.4263,11.3691,11.3786,33890.0
2018-07-03 11:00:00,11.93,11.96,11.93,11.95,37485.0,11.3882,11.4168,11.3882,11.4073,37485.0
2018-07-03 11:30:00,11.94,11.96,11.92,11.94,178500.0,11.3977,11.4168,11.3786,11.3977,178500.0
2018-07-03 12:00:00,11.93,11.94,11.92,11.93,22955.0,11.3882,11.3977,11.3786,11.3882,22955.0
2018-07-03 12:30:00,11.92,11.93,11.87,11.9,139575.0,11.3786,11.3882,11.3309,11.3595,139575.0
2018-07-05 09:30:00,11.96,12.0,11.93,11.95,49350.0,11.4168,11.455,11.3882,11.4073,49350.0
2018-07-05 10:00:00,11.94,11.95,11.91,11.95,61590.0,11.3977,11.4073,11.3691,11.4073,61590.0
2018-07-05 10:30:00,11.95,11.95,11.88,11.89,146680.0,11.4073,11.4073,11.3404,11.35,146680.0
2018-07-05 11:00:00,11.89,11.93,11.89,11.91,31240.0,11.35,11.3882,11.35,11.3691,31240.0
2018-07-05 11:30:00,11.92,11.96,11.92,11.95,119980.0,11.3786,11.4168,11.3786,11.4073,119980.0
2018-07-05 12:00:00,11.95,11.97,11.94,11.95,40500.0,11.4073,11.4263,11.3977,11.4073,40500.0
2018-07-05 12:30:00,11.96,11.96,11.93,11.95,24000.0,11.4168,11.4168,11.3882,11.4073,24000.0
2018-07-05 13:00:00,11.96,11.97,11.95,11.96,57175.0,11.4168,11.4263,11.4073,11.4168,57175.0
2018-07-05 13:30:00,11.96,11.99,11.96,11.96,26195.0,11.4168,11.4454,11.4168,11.4168,26195.0
2018-07-05 14:00:00,11.98,11.99,11.95,11.98,27355.0,11.4359,11.4454,11.4073,11.4359,27355.0
2018-07-05 14:30:00,11.99,12.0,11.98,11.99,22885.0,11.4454,11.455,11.4359,11.4454,22885.0
2018-07-05 15:00:00,11.98,12.01,11.98,11.99,24240.0,11.4359,11.4645,11.4359,11.4454,24240.0
2018-07-05 15:30:00,12.0,12.07,12.0,12.04,109860.0,11.455,11.5218,11.455,11.4932,109860.0
2018-07-06 09:30:00,12.05,12.12,12.05,12.11,24775.0,11.5027,11.5695,11.5027,11.56,24775.0
2018-07-06 10:00:00,12.12,12.17,12.12,12.17,24590.0,11.5695,11.6173,11.5695,11.6173,24590.0
2018-07-06 10:30:00,12.16,12.2,12.16,12.19,27670.0,11.6077,11.6459,11.6077,11.6364,27670.0
2018-07-06 11:00:00,12.2,12.21,12.14,12.14,36440.0,11.6459,11.6554,11.5886,11.5886,36440.0
2018-07-06 11:30:00,12.15,12.16,12.14,12.14,34890.0,11.5982,11.6077,11.5886,11.5886,34890.0
2018-07-06 12:00:00,12.14,12.14,12.13,12.14,18760.0,11.5886,11.5886,11.5791,11.5886,18760.0
2018-07-06 12:30:00,12.14,12.15,12.12,12.13,25910.0,11.5886,11.5982,11.5695,11.5791,25910.0
2018-07-06 13:00:00,12.13,12.14,12.12,12.13,20210.0,11.5791,11.5886,11.5695,11.5791,20210.0
2018-07-06 13:30:00,12.13,12.13,12.1,12.1,25670.0,11.5791,11.5791,11.5504,11.5504,25670.0
2018-07-06 14:00:00,12.09,12.1,12.09,12.1,6480.0,11.5409,11.5504,11.5409,11.5504,6480.0
2018-07-06 14:30:00,12.1,12.12,12.07,12.09,53730.0,11.5504,11.5695,11.5218,11.5409,53730.0
2018-07-06 15:00:00,12.1,12.11,12.08,12.09,16845.0,11.5504,11.56,11.5314,11.5409,16845.0
2018-07-06 15:30:00,12.09,12.1,12.05,12.07,226235.0,11.5409,11.5504,11.5027,11.5218,226235.0
2018-07-09 09:30:00,12.12,12.12,12.03,12.09,48580.0,11.5695,11.5695,11.4836,11.5409,48580.0
2018-07-09 10:00:00,12.07,12.08,12.03,12.07,31770.0,11.5218,11.5314,11.4836,11.5218,31770.0
2018-07-09 10:30:00,12.06,12.08,12.04,12.05,32935.0,11.5123,11.5314,11.4932,11.5027,32935.0
2018-07-09 11:00:00,12.04,12.07,12.04,12.05,32000.0,11.4932,11.5218,11.4932,11.5027,32000.0
2018-07-09 11:30:00,12.05,12.05,12.03,12.04,37625.0,11.5027,11.5027,11.4836,11.4932,37625.0
2018-07-09 12:00:00,12.03,12.06,12.03,12.04,25415.0,11.4836,11.5123,11.4836,11.4932,25415.0
2018-07-09 12:30:00,12.05,12.07,12.04,12.05,21095.0,11.5027,11.5218,11.4932,11.5027,21095.0
2018-07-09 13:00:00,12.07,12.13,12.06,12.13,26295.0,11.5218,11.5791,11.5123,11.5791,26295.0
2018-07-09 13:30:00,12.13,12.15,12.12,12.15,27995.0,11.5791,11.5982,11.5695,11.5982,27995.0
2018-07-09 14:00:00,12.15,12.16,12.13,12.16,25450.0,11.5982,11.6077,11.5791,11.6077,25450.0
2018-07-09 14:30:00,12.16,12.16,12.12,12.13,49740.0,11.6077,11.6077,11.5695,11.5791,49740.0
2018-07-09 15:00:00,12.13,12.16,12.12,12.14,30370.0,11.5791,11.6077,11.5695,11.5886,30370.0
2018-07-09 15:30:00,12.14,12.19,12.12,12.17,266725.0,11.5886,11.6364,11.5695,11.6173,266725.0
2018-07-10 09:30:00,12.19,12.2,12.1,12.16,49030.0,11.6364,11.6459,11.5504,11.6077,49030.0
2018-07-10 10:00:00,12.17,12.21,12.14,12.18,29195.0,11.6173,11.6554,11.5886,11.6268,29195.0
2018-07-10 10:30:00,12.18,12.2,12.14,12.17,43300.0,11.6268,11.6459,11.5886,11.6173,43300.0
2018-07-10 11:00:00,12.17,12.17,12.13,12.14,13795.0,11.6173,11.6173,11.5791,11.5886,13795.0
2018-07-10 11:30:00,12.13,12.17,12.13,12.17,37635.0,11.5791,11.6173,11.5791,11.6173,37635.0
2018-07-10 12:00:00,12.17,12.17,12.13,12.13,31515.0,11.6173,11.6173,11.5791,11.5791,31515.0
2018-07-10 12:30:00,12.13,12.17,12.09,12.09,20625.0,11.5791,11.6173,11.5409,11.5409,20625.0
2018-07-10 13:00:00,12.11,12.13,12.08,12.09,55320.0,11.56,11.5791,11.5314,11.5409,55320.0
2018-07-10 13:30:00,12.08,12.09,12.02,12.07,39900.0,11.5314,11.5409,11.4741,11.5218,39900.0
2018-07-10 14:00:00,12.07,12.09,12.07,12.08,32080.0,11.5218,11.5409,11.5218,11.5314,32080.0
2018-07-10 14:30:00,12.09,12.1,12.05,12.07,42435.0,11.5409,11.5504,11.5027,11.5218,42435.0
2018-07-10 15:00:00,12.09,12.11,12.09,12.1,34665.0,11.5409,11.56,11.5409,11.5504,34665.0
2018-07-10 15:30:00,12.1,12.15,12.1,12.14,112200.0,11.5504,11.5982,11.5504,11.5886,112200.0
2018-07-11 09:30:00,12.09,12.14,12.08,12.14,24490.0,11.5409,11.5886,11.5314,11.5886,24490.0
2018-07-11 10:00:00,12.15,12.16,12.09,12.14,24000.0,11.5982,11.6077,11.5409,11.5886,24000.0
2018-07-11 10:30:00,12.15,12.16,12.1,12.13,27125.0,11.5982,11.6077,11.5504,11.5791,27125.0
2018-07-11 11:00:00,12.13,12.15,12.08,12.09,12525.0,11.5791,11.5982,11.5314,11.5409,12525.0
2018-07-11 11:30:00,12.1,12.12,12.07,12.09,13500.0,11.5504,11.5695,11.5218,11.5409,13500.0
2018-07-11 12:00:00,12.07,12.11,12.07,12.1,20535.0,11.5218,11.56,11.5218,11.5504,20535.0
2018-07-11 12:30:00,12.1,12.12,12.07,12.07,22355.0,11.5504,11.5695,11.5218,11.5218,22355.0
2018-07-11 13:00:00,12.06,12.08,12.05,12.07,47550.0,11.5123,11.5314,11.5027,11.5218,47550.0
2018-07-11 13:30:00,12.06,12.07,12.06,12.07,3750.0,11.5123,11.5218,11.5123,11.5218,3750.0
2018-07-11 14:00:00,12.06,12.09,12.06,12.08,33840.0,11.5123,11.5409,11.5123,11.5314,33840.0
2018-07-11 14:30:00,12.09,12.12,12.09,12.12,22765.0,11.5409,11.5695,11.5409,11.5695,22765.0
2018-07-11 15:00:00,12.13,12.14,12.08,12.08,46970.0,11.5791,11.5886,11.5314,11.5314,46970.0
2018-07-11 15:30:00,12.09,12.1,12.06,12.06,56605.0,11.5409,11.5504,11.5123,11.5123,56605.0
2018-07-12 09:30:00,12.08,12.08,11.88,11.93,102925.0,11.5314,11.5314,11.3404,11.3882,102925.0
2018-07-12 10:00:00,11.93,11.97,11.91,11.94,57230.0,11.3882,11.4263,11.3691,11.3977,57230.0
2018-07-12 10:30:00,11.94,11.95,11.88,11.9,40750.0,11.3977,11.4073,11.3404,11.3595,40750.0
2018-07-12 11:00:00,11.89,11.93,11.87,11.87,24310.0,11.35,11.3882,11.3309,11.3309,24310.0
2018-07-12 11:30:00,11.88,11.9,11.85,11.89,42465.0,11.3404,11.3595,11.3118,11.35,42465.0
2018-07-12 12:00:00,11.89,11.91,11.88,11.91,36730.0,11.35,11.3691,11.3404,11.3691,36730.0
2018-07-12 12:30:00,11.91,12.0,11.9,11.99,31000.0,11.3691,11.455,11.3595,11.4454,31000.0
2018-07-12 13:00:00,11.99,11.99,11.98,11.98,12150.0,11.4454,11.4454,11.4359,11.4359,12150.0
2018-07-12 13:30:00,11.99,12.0,11.95,11.96,15980.0,11.4454,11.455,11.4073,11.4168,15980.0
2018-07-12 14:00:00,11.96,11.97,11.92,11.96,58880.0,11.4168,11.4263,11.3786,11.4168,58880.0
2018-07-12 14:30:00,11.96,11.99,11.96,11.97,38090.0,11.4168,11.4454,11.4168,11.4263,38090.0
2018-07-12 15:00:00,11.97,12.0,11.96,12.0,24895.0,11.4263,11.455,11.4168,11.455,24895.0
2018-07-12 15:30:00,12.01,12.01,11.98,12.0,156155.0,11.4645,11.4645,11.4359,11.455,156155.0
2018-07-13 09:30:00,11.98,12.02,11.82,11.98,28005.0,11.4359,11.4741,11.2832,11.4359,28005.0
2018-07-13 10:00:00,11.98,12.04,11.97,12.0,26610.0,11.4359,11.4932,11.4263,11.455,26610.0
2018-07-13 10:30:00,12.0,12.02,11.99,12.02,17410.0,11.455,11.4741,11.4454,11.4741,17410.0
2018-07-13 11:00:00,12.01,12.04,11.99,11.99,34100.0,11.4645,11.4932,11.4454,11.4454,34100.0
2018-07-13 11:30:00,12.0,12.01,11.93,11.95,49125.0,11.455,11.4645,11.3882,11.4073,49125.0
2018-07-13 12:00:00,11.95,11.97,11.92,11.94,33330.0,11.4073,11.4263,11.3786,11.3977,33330.0
2018-07-13 12:30:00,11.93,11.96,11.93,11.95,21465.0,11.3882,11.4168,11.3882,11.4073,21465.0
2018-07-13 13:00:00,11.95,11.96,11.93,11.94,35595.0,11.4073,11.4168,11.3882,11.3977,35595.0
2018-07-13 13:30:00,11.95,11.95,11.93,11.95,14000.0,11.4073,11.4073,11.3882,11.4073,14000.0
2018-07-13 14:00:00,11.95,11.96,11.93,11.94,23820.0,11.4073,11.4168,11.3882,11.3977,23820.0
2018-07-13 14:30:00,11.94,11.95,11.93,11.94,18580.0,11.3977,11.4073,11.3882,11.3977,18580.0
2018-07-13 15:00:00,11.94,11.94,11.92,11.94,32000.0,11.3977,11.3977,11.3786,11.3977,32000.0
2018-07-13 15:30:00,11.94,11.96,11.92,11.94,198350.0,11.3977,11.4168,11.3786,11.3977,198350.0
2018-07-16 09:30:00,11.96,11.98,11.92,11.93,15330.0,11.4168,11.4359,11.3786,11.3882,15330.0
2018-07-16 10:00:00,11.92,11.93,11.89,11.9,38450.0,11.3786,11.3882,11.35,11.3595,38450.0
2018-07-16 10:30:00,11.91,11.92,11.85,11.85,25500.0,11.3691,11.3786,11.3118,11.3118,25500.0
2018-07-16 11:00:00,11.85,11.89,11.85,11.89,14695.0,11.3118,11.35,11.3118,11.35,14695.0
2018-07-16 11:30:00,11.87,11.87,11.84,11.87,30925.0,11.3309,11.3309,11.3023,11.3309,30925.0
2018-07-16 12:00:00,11.85,11.87,11.85,11.87,14000.0,11.3118,11.3309,11.3118,11.3309,14000.0
2018-07-16 12:30:00,11.85,11.85,11.79,11.85,46920.0,11.3118,11.3118,11.2545,11.3118,46920.0
2018-07-16 13:00:00,11.85,11.85,11.82,11.83,31000.0,11.3118,11.3118,11.2832,11.2927,31000.0
2018-07-16 13:30:00,11.84,11.85,11.79,11.81,111345.0,11.3023,11.3118,11.2545,11.2736,111345.0
2018-07-16 14:00:00,11.81,11.81,11.78,11.81,24500.0,11.2736,11.2736,11.245,11.2736,24500.0
2018-07-16 14:30:00,11.8,11.8,11.74,11.75,53625.0,11.2641,11.2641,11.2068,11.2163,53625.0
2018-07-16 15:00:00,11.75,11.77,11.74,11.76,33040.0,11.2163,11.2354,11.2068,11.2259,33040.0
2018-07-16 15:30:00,11.77,11.83,11.75,11.83,174170.0,11.2354,11.2927,11.2163,11.2927,174170.0
2018-07-17 09:30:00,11.77,11.87,11.77,11.83,29125.0,11.2354,11.3309,11.2354,11.2927,29125.0
2018-07-17 10:00:00,11.84,11.9,11.84,11.9,26180.0,11.3023,11.3595,11.3023,11.3595,26180.0
2018-07-17 10:30:00,11.92,11.92,11.87,11.88,16235.0,11.3786,11.3786,11.3309,11.3404,16235.0
2018-07-17 11:00:00,11.87,11.88,11.83,11.84,29450.0,11.3309,11.3404,11.2927,11.3023,29450.0
2018-07-17 11:30:00,11.84,11.86,11.83,11.84,18500.0,11.3023,11.3213,11.2927,11.3023,18500.0
2018-07-17 12:00:00,11.84,11.84,11.82,11.83,23485.0,11.3023,11.3023,11.2832,11.2927,23485.0
2018-07-17 12:30:00,11.83,11.84,11.83,11.84,7860.0,11.2927,11.3023,11.2927,11.3023,7860.0
2018-07-17 13:00:00,11.84,11.86,11.84,11.86,26165.0,11.3023,11.3213,11.3023,11.3213,26165.0
2018-07-17 13:30:00,11.85,11.86,11.84,11.86,22810.0,11.3118,11.3213,11.3023,11.3213,22810.0
2018-07-17 14:00:00,11.86,11.87,11.85,11.87,12070.0,11.3213,11.3309,11.3118,11.3309,12070.0
2018-07-17 14:30:00,11.88,11.89,11.84,11.86,32545.0,11.3404,11.35,11.3023,11.3213,32545.0
2018-07-17 15:00:00,11.86,11.87,11.83,11.86,36505.0,11.3213,11.3309,11.2927,11.3213,36505.0
2018-07-17 15:30:00,11.87,11.88,11.85,11.85,128960.0,11.3309,11.3404,11.3118,11.3118,128960.0
2018-07-18 09:30:00,11.87,11.87,11.84,11.85,25040.0,11.3309,11.3309,11.3023,11.3118,25040.0
2018-07-18 10:00:00,11.84,11.87,11.82,11.84,29610.0,11.3023,11.3309,11.2832,11.3023,29610.0
2018-07-18 10:30:00,11.83,11.84,11.82,11.82,11000.0,11.2927,11.3023,11.2832,11.2832,11000.0
2018-07-18 11:00:00,11.82,11.88,11.82,11.88,4195.0,11.2832,11.3404,11.2832,11.3404,4195.0
2018-07-18 11:30:00,11.89,11.91,11.88,11.91,12900.0,11.35,11.3691,11.3404,11.3691,12900.0
2018-07-18 12:00:00,11.9,11.93,11.9,11.91,12475.0,11.3595,11.3882,11.3595,11.3691,12475.0
2018-07-18 12:30:00,11.9,11.91,11.89,11.89,15825.0,11.3595,11.3691,11.35,11.35,15825.0
2018-07-18 13:00:00,11.9,11.9,11.87,11.87,20250.0,11.3595,11.3595,11.3309,11.3309,20250.0
2018-07-18 13:30:00,11.87,11.87,11.85,11.85,23905.0,11.3309,11.3309,11.3118,11.3118,23905.0
2018-07-18 14:00:00,11.85,11.88,11.85,11.86,21865.0,11.3118,11.3404,11.3118,11.3213,21865.0
2018-07-18 14:30:00,11.87,11.91,11.86,11.9,61410.0,11.3309,11.3691,11.3213,11.3595,61410.0
2018-07-18 15:00:00,11.9,11.9,11.88,11.88,23335.0,11.3595,11.3595,11.3404,11.3404,23335.0
2018-07-18 15:30:00,11.89,11.92,11.88,11.89,195670.0,11.35,11.3786,11.3404,11.35,195670.0
2018-07-19 09:30:00,11.91,11.93,11.85,11.89,36685.0,11.3691,11.3882,11.3118,11.35,36685.0
2018-07-19 10:00:00,11.91,11.97,11.91,11.96,20095.0,11.3691,11.4263,11.3691,11.4168,20095.0
2018-07-19 10:30:00,11.97,11.99,11.96,11.98,21785.0,11.4263,11.4454,11.4168,11.4359,21785.0
2018-07-19 11:00:00,11.97,12.03,11.97,12.01,42035.0,11.4263,11.4836,11.4263,11.4645,42035.0
2018-07-19 11:30:00,12.03,12.06,12.03,12.06,28060.0,11.4836,11.5123,11.4836,11.5123,28060.0
2018-07-19 12:00:00,12.06,12.09,12.04,12.05,72460.0,11.5123,11.5409,11.4932,11.5027,72460.0
2018-07-19 12:30:00,12.05,12.08,12.05,12.07,44620.0,11.5027,11.5314,11.5027,11.5218,44620.0
2018-07-19 13:00:00,12.07,12.09,12.06,12.08,26025.0,11.5218,11.5409,11.5123,11.5314,26025.0
2018-07-19 13:30:00,12.08,12.12,12.07,12.11,60695.0,11.5314,11.5695,11.5218,11.56,60695.0
2018-07-19 14:00:00,12.11,12.13,12.1,12.11,51405.0,11.56,11.5791,11.5504,11.56,51405.0
2018-07-19 14:30:00,12.1,12.12,12.09,12.11,62025.0,11.5504,11.5695,11.5409,11.56,62025.0
2018-07-19 15:00:00,12.12,12.12,12.07,12.09,71105.0,11.5695,11.5695,11.5218,11.5409,71105.0
2018-07-19 15:30:00,12.09,12.16,12.08,12.16,192805.0,11.5409,11.6077,11.5314,11.6077,192805.0
2018-07-20 09:30:00,12.12,12.17,12.01,12.11,73485.0,11.5695,11.6173,11.4645,11.56,73485.0
2018-07-20 10:00:00,12.11,12.11,12.08,12.09,15180.0,11.56,11.56,11.5314,11.5409,15180.0
2018-07-20 10:30:00,12.1,12.11,12.05,12.05,24685.0,11.5504,11.56,11.5027,11.5027,24685.0
2018-07-20 11:00:00,12.05,12.11,12.03,12.09,24355.0,11.5027,11.56,11.4836,11.5409,24355.0
2018-07-20 11:30:00,12.12,12.12,12.09,12.11,29500.0,11.5695,11.5695,11.5409,11.56,29500.0
2018-07-20 12:00:00,12.12,12.13,12.1,12.12,30790.0,11.5695,11.5791,11.5504,11.5695,30790.0
2018-07-20 12:30:00,12.12,12.13,12.11,12.13,11800.0,11.5695,11.5791,11.56,11.5791,11800.0
2018-07-20 13:00:00,12.12,12.12,12.1,12.1,17995.0,11.5695,11.5695,11.5504,11.5504,17995.0
2018-07-20 13:30:00,12.11,12.12,12.1,12.1,37585.0,11.56,11.5695,11.5504,11.5504,37585.0
2018-07-20 14:00:00,12.1,12.11,12.08,12.08,16500.0,11.5504,11.56,11.5314,11.5314,16500.0
2018-07-20 14:30:00,12.08,12.09,12.04,12.07,40175.0,11.5314,11.5409,11.4932,11.5218,40175.0
2018-07-20 15:00:00,12.07,12.08,12.04,12.06,47120.0,11.5218,11.5314,11.4932,11.5123,47120.0
2018-07-20 15:30:00,12.07,12.1,12.04,12.06,156960.0,11.5218,11.5504,11.4932,11.5123,156960.0
2018-07-23 09:30:00,12.03,12.08,12.0,12.06,30220.0,11.4836,11.5314,11.455,11.5123,30220.0
2018-07-23 10:00:00,12.1,12.1,12.08,12.09,26730.0,11.5504,11.5504,11.5314,11.5409,26730.0
2018-07-23 10:30:00,12.11,12.11,12.01,12.02,42875.0,11.56,11.56,11.4645,11.4741,42875.0
2018-07-23 11:00:00,12.02,12.07,12.01,12.07,15750.0,11.4741,11.5218,11.4645,11.5218,15750.0
2018-07-23 11:30:00,12.08,12.1,12.06,12.1,16495.0,11.5314,11.5504,11.5123,11.5504,16495.0
2018-07-23 12:00:00,12.1,12.12,12.09,12.11,11500.0,11.5504,11.5695,11.5409,11.56,11500.0
2018-07-23 12:30:00,12.11,12.12,12.07,12.08,49910.0,11.56,11.5695,11.5218,11.5314,49910.0
2018-07-23 13:00:00,12.09,12.1,12.07,12.08,32500.0,11.5409,11.5504,11.5218,11.5314,32500.0
2018-07-23 13:30:00,12.08,12.09,12.06,12.06,36670.0,11.5314,11.5409,11.5123,11.5123,36670.0
2018-07-23 14:00:00,12.06,12.07,12.05,12.06,25500.0,11.5123,11.5218,11.5027,11.5123,25500.0
2018-07-23 14:30:00,12.05,12.07,12.02,12.02,28165.0,11.5027,11.5218,11.4741,11.4741,28165.0
2018-07-23 15:00:00,12.02,12.04,12.02,12.04,12135.0,11.4741,11.4932,11.4741,11.4932,12135.0
2018-07-23 15:30:00,12.03,12.05,12.02,12.04,107355.0,11.4836,11.5027,11.4741,11.4932,107355.0
2018-07-24 09:30:00,12.05,12.11,12.02,12.04,62650.0,11.5027,11.56,11.4741,11.4932,62650.0
2018-07-24 10:00:00,12.04,12.07,12.04,12.05,31150.0,11.4932,11.5218,11.4932,11.5027,31150.0
2018-07-24 10:30:00,12.04,12.05,12.01,12.02,14330.0,11.4932,11.5027,11.4645,11.4741,14330.0
2018-07-24 11:00:00,12.02,12.02,11.98,12.01,23265.0,11.4741,11.4741,11.4359,11.4645,23265.0
2018-07-24 11:30:00,12.03,12.05,11.99,12.0,21465.0,11.4836,11.5027,11.4454,11.455,21465.0
2018-07-24 12:00:00,12.01,12.02,12.0,12.02,19960.0,11.4645,11.4741,11.455,11.4741,19960.0
2018-07-24 12:30:00,12.02,12.04,12.01,12.01,18955.0,11.4741,11.4932,11.4645,11.4645,18955.0
2018-07-24 13:00:00,12.02,12.02,11.99,11.99,15140.0,11.4741,11.4741,11.4454,11.4454,15140.0
2018-07-24 13:30:00,11.98,11.98,11.95,11.96,16180.0,11.4359,11.4359,11.4073,11.4168,16180.0
2018-07-24 14:00:00,11.95,11.96,11.91,11.93,43190.0,11.4073,11.4168,11.3691,11.3882,43190.0
2018-07-24 14:30:00,11.94,11.97,11.94,11.97,21445.0,11.3977,11.4263,11.3977,11.4263,21445.0
2018-07-24 15:00:00,11.97,12.03,11.96,12.01,37565.0,11.4263,11.4836,11.4168,11.4645,37565.0
2018-07-24 15:30:00,12.02,12.06,12.02,12.04,207585.0,11.4741,11.5123,11.4741,11.4932,207585.0
2018-07-25 09:30:00,12.04,12.12,12.04,12.09,27615.0,11.4932,11.5695,11.4932,11.5409,27615.0
2018-07-25 10:00:00,12.09,12.09,12.02,12.02,13310.0,11.5409,11.5409,11.4741,11.4741,13310.0
2018-07-25 10:30:00,12.02,12.03,11.98,12.02,24015.0,11.4741,11.4836,11.4359,11.4741,24015.0
2018-07-25 11:00:00,12.01,12.06,11.99,12.05,26430.0,11.4645,11.5123,11.4454,11.5027,26430.0
2018-07-25 11:30:00,12.03,12.03,11.99,12.03,18180.0,11.4836,11.4836,11.4454,11.4836,18180.0
2018-07-25 12:00:00,12.03,12.05,12.03,12.04,6735.0,11.4836,11.5027,11.4836,11.4932,6735.0
2018-07-25 12:30:00,12.03,12.06,12.02,12.05,24000.0,11.4836,11.5123,11.4741,11.5027,24000.0
2018-07-25 13:00:00,12.05,12.06,12.03,12.03,22650.0,11.5027,11.5123,11.4836,11.4836,22650.0
2018-07-25 13:30:00,12.04,12.05,12.03,12.04,11500.0,11.4932,11.5027,11.4836,11.4932,11500.0
2018-07-25 14:00:00,12.05,12.06,12.03,12.05,30915.0,11.5027,11.5123,11.4836,11.5027,30915.0
2018-07-25 14:30:00,12.05,12.06,12.03,12.04,22470.0,11.5027,11.5123,11.4836,11.4932,22470.0
2018-07-25 15:00:00,12.05,12.06,12.04,12.04,50650.0,11.5027,11.5123,11.4932,11.4932,50650.0
2018-07-25 15:30:00,12.04,12.13,12.03,12.13,82605.0,11.4932,11.5791,11.4836,11.5791,82605.0
2018-07-26 09:30:00,12.12,12.23,12.12,12.22,30695.0,11.5695,11.6745,11.5695,11.665,30695.0
2018-07-26 10:00:00,12.24,12.28,12.23,12.25,21815.0,11.6841,11.7223,11.6745,11.6936,21815.0
2018-07-26 10:30:00,12.25,12.31,12.25,12.27,34660.0,11.6936,11.7509,11.6936,11.7127,34660.0
2018-07-26 11:00:00,12.27,12.33,12.27,12.31,37950.0,11.7127,11.77,11.7127,11.7509,37950.0
2018-07-26 11:30:00,12.32,12.33,12.28,12.29,25650.0,11.7605,11.77,11.7223,11.7318,25650.0
2018-07-26 12:00:00,12.29,12.29,12.25,12.28,24795.0,11.7318,11.7318,11.6936,11.7223,24795.0
2018-07-26 12:30:00,12.27,12.27,12.26,12.27,19270.0,11.7127,11.7127,11.7032,11.7127,19270.0
2018-07-26 13:00:00,12.27,12.29,12.24,12.29,24455.0,11.7127,11.7318,11.6841,11.7318,24455.0
2018-07-26 13:30:00,12.29,12.3,12.29,12.3,8000.0,11.7318,11.7414,11.7318,11.7414,8000.0
2018-07-26 14:00:00,12.3,12.33,12.29,12.33,39405.0,11.7414,11.77,11.7318,11.77,39405.0
2018-07-26 14:30:00,12.33,12.34,12.3,12.31,38125.0,11.77,11.7795,11.7414,11.7509,38125.0
2018-07-26 15:00:00,12.31,12.33,12.29,12.3,60965.0,11.7509,11.77,11.7318,11.7414,60965.0
2018-07-26 15:30:00,12.3,12.35,12.29,12.35,145060.0,11.7414,11.7891,11.7318,11.7891,145060.0
2018-07-27 09:30:00,12.36,12.45,12.36,12.38,32955.0,11.7986,11.8845,11.7986,11.8177,32955.0
2018-07-27 10:00:00,12.36,12.38,12.33,12.34,42130.0,11.7986,11.8177,11.77,11.7795,42130.0
2018-07-27 10:30:00,12.34,12.35,12.26,12.28,28995.0,11.7795,11.7891,11.7032,11.7223,28995.0
2018-07-27 11:00:00,12.28,12.28,12.2,12.2,24855.0,11.7223,11.7223,11.6459,11.6459,24855.0
2018-07-27 11:30:00,12.19,12.22,12.16,12.16,45105.0,11.6364,11.665,11.6077,11.6077,45105.0
2018-07-27 12:00:00,12.17,12.19,12.15,12.15,43000.0,11.6173,11.6364,11.5982,11.5982,43000.0
2018-07-27 12:30:00,12.15,12.15,12.09,12.09,31555.0,11.5982,11.5982,11.5409,11.5409,31555.0
2018-07-27 13:00:00,12.09,12.1,12.05,12.1,50700.0,11.5409,11.5504,11.5027,11.5504,50700.0
2018-07-27 13:30:00,12.09,12.1,12.06,12.1,18500.0,11.5409,11.5504,11.5123,11.5504,18500.0
2018-07-27 14:00:00,12.12,12.13,12.03,12.03,55450.0,11.5695,11.5791,11.4836,11.4836,55450.0
2018-07-27 14:30:00,12.04,12.06,12.02,12.04,50130.0,11.4932,11.5123,11.4741,11.4932,50130.0
2018-07-27 15:00:00,12.05,12.07,12.04,12.04,54765.0,11.5027,11.5218,11.4932,11.4932,54765.0
2018-07-27 15:30:00,12.04,12.07,12.03,12.07,84970.0,11.4932,11.5218,11.4836,11.5218,84970.0
2018-07-30 09:30:00,12.06,12.15,12.05,12.1,24985.0,11.5123,11.5982,11.5027,11.5504,24985.0
2018-07-30 10:00:00,12.09,12.13,12.08,12.13,38695.0,11.5409,11.5791,11.5314,11.5791,38695.0
2018-07-30 10:30:00,12.15,12.21,12.12,12.17,27325.0,11.5982,11.6554,11.5695,11.6173,27325.0
2018-07-30 11:00:00,12.15,12.18,12.13,12.15,38765.0,11.5982,11.6268,11.5791,11.5982,38765.0
2018-07-30 11:30:00,12.15,12.15,12.11,12.13,32505.0,11.5982,11.5982,11.56,11.5791,32505.0
2018-07-30 12:00:00,12.11,12.12,12.07,12.07,95615.0,11.56,11.5695,11.5218,11.5218,95615.0
2018-07-30 12:30:00,12.07,12.08,12.04,12.08,28250.0,11.5218,11.5314,11.4932,11.5314,28250.0
2018-07-30 13:00:00,12.07,12.08,12.05,12.08,9500.0,11.5218,11.5314,11.5027,11.5314,9500.0
2018-07-30 13:30:00,12.08,12.11,12.07,12.11,31295.0,11.5314,11.56,11.5218,11.56,31295.0
2018-07-30 14:00:00,12.11,12.13,12.1,12.11,31500.0,11.56,11.5791,11.5504,11.56,31500.0
2018-07-30 14:30:00,12.11,12.11,12.06,12.07,21615.0,11.56,11.56,11.5123,11.5218,21615.0
2018-07-30 15:00:00,12.07,12.08,12.03,12.04,31655.0,11.5218,11.5314,11.4836,11.4932,31655.0
2018-07-30 15:30:00,12.03,12.04,11.97,11.98,167740.0,11.4836,11.4932,11.4263,11.4359,167740.0
2018-07-31 09:30:00,12.04,12.11,11.97,12.01,35440.0,11.4932,11.56,11.4263,11.4645,35440.0
2018-07-31 10:00:00,12.03,12.05,12.02,12.03,76560.0,11.4836,11.5027,11.4741,11.4836,76560.0
2018-07-31 10:30:00,12.04,12.1,12.02,12.05,63510.0,11.4932,11.5504,11.4741,11.5027,63510.0
2018-07-31 11:00:00,12.05,12.06,12.02,12.04,118530.0,11.5027,11.5123,11.4741,11.4932,118530.0
2018-07-31 11:30:00,12.05,12.13,12.05,12.07,67325.0,11.5027,11.5791,11.5027,11.5218,67325.0
2018-07-31 12:00:00,12.09,12.16,12.05,12.13,190700.0,11.5409,11.6077,11.5027,11.5791,190700.0
2018-07-31 12:30:00,12.15,12.15,12.1,12.12,44980.0,11.5982,11.5982,11.5504,11.5695,44980.0
2018-07-31 13:00:00,12.11,12.12,12.06,12.07,33100.0,11.56,11.5695,11.5123,11.5218,33100.0
2018-07-31 13:30:00,12.06,12.06,12.02,12.04,23255.0,11.5123,11.5123,11.4741,11.4932,23255.0
2018-07-31 14:00:00,12.03,12.05,12.01,12.02,255805.0,11.4836,11.5027,11.4645,11.4741,255805.0
2018-07-31 14:30:00,12.03,12.12,11.99,12.11,247020.0,11.4836,11.5695,11.4454,11.56,247020.0
2018-07-31 15:00:00,12.12,12.14,12.09,12.14,98170.0,11.5695,11.5886,11.5409,11.5886,98170.0
2018-07-31 15:30:00,12.14,12.19,12.12,12.15,249570.0,11.5886,11.6364,11.5695,11.5982,249570.0
2018-08-01 09:30:00,12.2,12.27,12.13,12.21,227340.0,11.6459,11.7127,11.5791,11.6554,227340.0
2018-08-01 10:00:00,12.23,12.25,12.19,12.22,74615.0,11.6745,11.6936,11.6364,11.665,74615.0
2018-08-01 10:30:00,12.2,12.22,12.16,12.19,136460.0,11.6459,11.665,11.6077,11.6364,136460.0
2018-08-01 11:00:00,12.19,12.24,12.17,12.24,273650.0,11.6364,11.6841,11.6173,11.6841,273650.0
2018-08-01 11:30:00,12.22,12.24,12.13,12.14,74450.0,11.665,11.6841,11.5791,11.5886,74450.0
2018-08-01 12:00:00,12.15,12.17,12.14,12.16,95245.0,11.5982,11.6173,11.5886,11.6077,95245.0
2018-08-01 12:30:00,12.15,12.16,12.13,12.14,25145.0,11.5982,11.6077,11.5791,11.5886,25145.0
2018-08-01 13:00:00,12.14,12.15,12.0,12.02,127390.0,11.5886,11.5982,11.455,11.4741,127390.0
2018-08-01 13:30:00,12.02,12.13,12.01,12.11,68245.0,11.4741,11.5791,11.4645,11.56,68245.0
2018-08-01 14:00:00,12.1,12.12,12.09,12.1,37540.0,11.5504,11.5695,11.5409,11.5504,37540.0
2018-08-01 14:30:00,12.11,12.13,12.09,12.13,56975.0,11.56,11.5791,11.5409,11.5791,56975.0
2018-08-01 15:00:00,12.12,12.21,12.12,12.2,132100.0,11.5695,11.6554,11.5695,11.6459,132100.0
2018-08-01 15:30:00,12.21,12.25,12.16,12.16,296220.0,11.6554,11.6936,11.6077,11.6077,296220.0
2018-08-02 09:30:00,13.0,13.15,12.68,12.85,211960.0,12.4096,12.5528,12.1041,12.2664,211960.0
2018-08-02 10:00:00,12.85,13.22,12.84,13.07,556855.0,12.2664,12.6196,12.2568,12.4764,556855.0
2018-08-02 10:30:00,13.09,13.33,13.08,13.22,290395.0,12.4955,12.7246,12.4859,12.6196,290395.0
2018-08-02 11:00:00,13.22,13.34,13.2,13.27,283610.0,12.6196,12.7341,12.6005,12.6673,283610.0
2018-08-02 11:30:00,13.29,13.32,13.21,13.23,256390.0,12.6864,12.715,12.61,12.6291,256390.0
2018-08-02 12:00:00,13.23,13.27,13.13,13.21,173320.0,12.6291,12.6673,12.5337,12.61,173320.0
2018-08-02 12:30:00,13.21,13.24,13.13,13.15,142035.0,12.61,12.6387,12.5337,12.5528,142035.0
2018-08-02 13:00:00,13.14,13.23,13.09,13.22,124525.0,12.5432,12.6291,12.4955,12.6196,124525.0
2018-08-02 13:30:00,13.22,13.35,13.15,13.29,183570.0,12.6196,12.7437,12.5528,12.6864,183570.0
2018-08-02 14:00:00,13.29,13.38,13.29,13.32,157565.0,12.6864,12.7723,12.6864,12.715,157565.0
2018-08-02 14:30:00,13.32,13.34,13.29,13.32,74105.0,12.715,12.7341,12.6864,12.715,74105.0
2018-08-02 15:00:00,13.32,13.36,13.13,13.21,372830.0,12.715,12.7532,12.5337,12.61,372830.0
2018-08-02 15:30:00,13.2,13.24,13.18,13.23,569395.0,12.6005,12.6387,12.5814,12.6291,569395.0
2018-08-03 09:30:00,13.22,13.28,13.14,13.21,440040.0,12.6196,12.6769,12.5432,12.61,440040.0
2018-08-03 10:00:00,13.23,13.27,13.17,13.25,290870.0,12.6291,12.6673,12.5718,12.6482,290870.0
2018-08-03 10:30:00,13.24,13.26,13.16,13.2,156865.0,12.6387,12.6578,12.5623,12.6005,156865.0
2018-08-03 11:00:00,13.2,13.2,13.07,13.1,89150.0,12.6005,12.6005,12.4764,12.505,89150.0
2018-08-03 11:30:00,13.09,13.09,12.98,13.04,71425.0,12.4955,12.4955,12.3905,12.4478,71425.0
2018-08-03 12:00:00,13.05,13.15,13.03,13.03,82440.0,12.4573,12.5528,12.4382,12.4382,82440.0
2018-08-03 12:30:00,13.04,13.06,12.98,12.99,71500.0,12.4478,12.4668,12.3905,12.4,71500.0
2018-08-03 13:00:00,12.98,13.05,12.93,13.05,141895.0,12.3905,12.4573,12.3427,12.4573,141895.0
2018-08-03 13:30:00,13.03,13.08,12.99,13.05,64800.0,12.4382,12.4859,12.4,12.4573,64800.0
2018-08-03 14:00:00,13.03,13.05,13.0,13.02,83450.0,12.4382,12.4573,12.4096,12.4287,83450.0
2018-08-03 14:30:00,13.02,13.03,12.98,13.03,77130.0,12.4287,12.4382,12.3905,12.4382,77130.0
2018-08-03 15:00:00,13.03,13.14,13.03,13.1,155565.0,12.4382,12.5432,12.4382,12.505,155565.0
2018-08-03 15:30:00,13.1,13.15,13.09,13.09,452050.0,12.505,12.5528,12.4955,12.4955,452050.0
2018-08-06 09:30:00,13.24,13.26,13.04,13.26,79190.0,12.6387,12.6578,12.4478,12.6578,79190.0
2018-08-06 10:00:00,13.25,13.43,13.24,13.42,106985.0,12.6482,12.82,12.6387,12.8105,106985.0
2018-08-06 10:30:00,13.43,13.47,13.34,13.38,100960.0,12.82,12.8582,12.7341,12.7723,100960.0
2018-08-06 11:00:00,13.4,13.4,13.27,13.33,89080.0,12.7914,12.7914,12.6673,12.7246,89080.0
2018-08-06 11:30:00,13.35,13.49,13.35,13.48,119455.0,12.7437,12.8773,12.7437,12.8678,119455.0
2018-08-06 12:00:00,13.48,13.53,13.48,13.52,85245.0,12.8678,12.9155,12.8678,12.906,85245.0
2018-08-06 12:30:00,13.54,13.61,13.52,13.58,55485.0,12.925,12.9919,12.906,12.9632,55485.0
2018-08-06 13:00:00,13.57,13.63,13.56,13.63,80405.0,12.9537,13.011,12.9441,13.011,80405.0
2018-08-06 13:30:00,13.63,13.64,13.59,13.62,56890.0,13.011,13.0205,12.9728,13.0014,56890.0
2018-08-06 14:00:00,13.62,13.7,13.62,13.7,41935.0,13.0014,13.0778,13.0014,13.0778,41935.0
2018-08-06 14:30:00,13.69,13.75,13.69,13.74,86050.0,13.0682,13.1255,13.0682,13.116,86050.0
2018-08-06 15:00:00,13.73,13.8,13.69,13.71,128185.0,13.1064,13.1732,13.0682,13.0873,128185.0
2018-08-06 15:30:00,13.73,13.73,13.69,13.71,615620.0,13.1064,13.1064,13.0682,13.0873,615620.0
2018-08-07 09:30:00,13.77,13.98,13.73,13.93,138760.0,13.1446,13.3451,13.1064,13.2973,138760.0
2018-08-07 10:00:00,13.93,14.08,13.92,14.05,115805.0,13.2973,13.4405,13.2878,13.4119,115805.0
2018-08-07 10:30:00,14.05,14.15,14.03,14.06,473010.0,13.4119,13.5073,13.3928,13.4214,473010.0
2018-08-07 11:00:00,14.06,14.13,14.06,14.08,207630.0,13.4214,13.4882,13.4214,13.4405,207630.0
2018-08-07 11:30:00,14.08,14.11,13.99,14.02,223200.0,13.4405,13.4692,13.3546,13.3832,223200.0
2018-08-07 12:00:00,14.02,14.06,14.01,14.03,100955.0,13.3832,13.4214,13.3737,13.3928,100955.0
2018-08-07 12:30:00,14.03,14.08,14.01,14.03,88480.0,13.3928,13.4405,13.3737,13.3928,88480.0
2018-08-07 13:00:00,14.02,14.03,13.92,13.92,108775.0,13.3832,13.3928,13.2878,13.2878,108775.0
2018-08-07 13:30:00,13.92,13.95,13.9,13.94,74000.0,13.2878,13.3164,13.2687,13.3069,74000.0
2018-08-07 14:00:00,13.93,13.97,13.9,13.9,64270.0,13.2973,13.3355,13.2687,13.2687,64270.0
2018-08-07 14:30:00,13.9,13.92,13.85,13.86,91820.0,13.2687,13.2878,13.221,13.2305,91820.0
2018-08-07 15:00:00,13.86,13.94,13.84,13.87,140360.0,13.2305,13.3069,13.2114,13.2401,140360.0
2018-08-07 15:30:00,13.87,13.88,13.84,13.85,354260.0,13.2401,13.2496,13.2114,13.221,354260.0
2018-08-08 09:30:00,13.88,13.89,13.7,13.7,67690.0,13.2496,13.2591,13.0778,13.0778,67690.0
2018-08-08 10:00:00,13.7,13.71,13.56,13.58,51540.0,13.0778,13.0873,12.9441,12.9632,51540.0
2018-08-08 10:30:00,13.58,13.68,13.57,13.68,56500.0,12.9632,13.0587,12.9537,13.0587,56500.0
2018-08-08 11:00:00,13.7,13.74,13.68,13.73,49565.0,13.0778,13.116,13.0587,13.1064,49565.0
2018-08-08 11:30:00,13.73,13.81,13.73,13.79,105345.0,13.1064,13.1828,13.1064,13.1637,105345.0
2018-08-08 12:00:00,13.78,13.85,13.78,13.83,132750.0,13.1541,13.221,13.1541,13.2019,132750.0
2018-08-08 12:30:00,13.82,13.85,13.82,13.82,80935.0,13.1923,13.221,13.1923,13.1923,80935.0
2018-08-08 13:00:00,13.83,13.87,13.82,13.84,78500.0,13.2019,13.2401,13.1923,13.2114,78500.0
2018-08-08 13:30:00,13.83,13.85,13.76,13.77,100000.0,13.2019,13.221,13.1351,13.1446,100000.0
2018-08-08 14:00:00,13.76,13.81,13.76,13.8,66930.0,13.1351,13.1828,13.1351,13.1732,66930.0
2018-08-08 14:30:00,13.79,13.81,13.77,13.8,66025.0,13.1637,13.1828,13.1446,13.1732,66025.0
2018-08-08 15:00:00,13.81,13.83,13.79,13.8,101495.0,13.1828,13.2019,13.1637,13.1732,101495.0
2018-08-08 15:30:00,13.79,13.81,13.73,13.79,374570.0,13.1637,13.1828,13.1064,13.1637,374570.0
2018-08-09 09:30:00,13.77,13.81,13.75,13.75,44720.0,13.1446,13.1828,13.1255,13.1255,44720.0
2018-08-09 10:00:00,13.76,13.79,13.73,13.74,57425.0,13.1351,13.1637,13.1064,13.116,57425.0
2018-08-09 10:30:00,13.75,13.77,13.68,13.72,74705.0,13.1255,13.1446,13.0587,13.0969,74705.0
2018-08-09 11:00:00,13.72,13.73,13.69,13.7,98055.0,13.0969,13.1064,13.0682,13.0778,98055.0
2018-08-09 11:30:00,13.71,13.71,13.65,13.67,46090.0,13.0873,13.0873,13.03,13.0491,46090.0
2018-08-09 12:00:00,13.68,13.7,13.66,13.69,40845.0,13.0587,13.0778,13.0396,13.0682,40845.0
2018-08-09 12:30:00,13.7,13.72,13.68,13.72,57860.0,13.0778,13.0969,13.0587,13.0969,57860.0
2018-08-09 13:00:00,13.72,13.74,13.7,13.7,55810.0,13.0969,13.116,13.0778,13.0778,55810.0
2018-08-09 13:30:00,13.71,13.72,13.69,13.7,149595.0,13.0873,13.0969,13.0682,13.0778,149595.0
2018-08-09 14:00:00,13.7,13.71,13.69,13.7,98205.0,13.0778,13.0873,13.0682,13.0778,98205.0
2018-08-09 14:30:00,13.7,13.71,13.64,13.65,76610.0,13.0778,13.0873,13.0205,13.03,76610.0
2018-08-09 15:00:00,13.65,13.66,13.63,13.66,71000.0,13.03,13.0396,13.011,13.0396,71000.0
2018-08-09 15:30:00,13.66,13.67,13.6,13.6,361235.0,13.0396,13.0491,12.9823,12.9823,361235.0
2018-08-10 09:30:00,13.54,13.68,13.52,13.63,36155.0,12.925,13.0587,12.906,13.011,36155.0
2018-08-10 10:00:00,13.63,13.66,13.61,13.64,61515.0,13.011,13.0396,12.9919,13.0205,61515.0
2018-08-10 10:30:00,13.65,13.75,13.64,13.74,195955.0,13.03,13.1255,13.0205,13.116,195955.0
2018-08-10 11:00:00,13.74,13.82,13.74,13.75,56320.0,13.116,13.1923,13.116,13.1255,56320.0
2018-08-10 11:30:00,13.74,13.84,13.74,13.83,35675.0,13.116,13.2114,13.116,13.2019,35675.0
2018-08-10 12:00:00,13.84,13.89,13.82,13.88,46355.0,13.2114,13.2591,13.1923,13.2496,46355.0
2018-08-10 12:30:00,13.88,13.89,13.82,13.83,58855.0,13.2496,13.2591,13.1923,13.2019,58855.0
2018-08-10 13:00:00,13.82,13.84,13.8,13.81,36375.0,13.1923,13.2114,13.1732,13.1828,36375.0
2018-08-10 13:30:00,13.8,13.83,13.79,13.82,40500.0,13.1732,13.2019,13.1637,13.1923,40500.0
2018-08-10 14:00:00,13.82,13.82,13.76,13.77,50760.0,13.1923,13.1923,13.1351,13.1446,50760.0
2018-08-10 14:30:00,13.77,13.83,13.76,13.82,57400.0,13.1446,13.2019,13.1351,13.1923,57400.0
2018-08-10 15:00:00,13.81,13.83,13.79,13.79,88885.0,13.1828,13.2019,13.1637,13.1637,88885.0
2018-08-10 15:30:00,13.8,13.8,13.72,13.72,205140.0,13.1732,13.1732,13.0969,13.0969,205140.0
2018-08-13 09:30:00,13.72,13.83,13.71,13.79,42020.0,13.0969,13.2019,13.0873,13.1637,42020.0
2018-08-13 10:00:00,13.79,13.88,13.79,13.83,28500.0,13.1637,13.2496,13.1637,13.2019,28500.0
2018-08-13 10:30:00,13.84,13.92,13.84,13.85,77880.0,13.2114,13.2878,13.2114,13.221,77880.0
2018-08-13 11:00:00,13.85,13.9,13.79,13.85,47700.0,13.221,13.2687,13.1637,13.221,47700.0
2018-08-13 11:30:00,13.85,13.88,13.83,13.83,25250.0,13.221,13.2496,13.2019,13.2019,25250.0
2018-08-13 12:00:00,13.81,13.83,13.81,13.81,33435.0,13.1828,13.2019,13.1828,13.1828,33435.0
2018-08-13 12:30:00,13.8,13.8,13.76,13.79,41115.0,13.1732,13.1732,13.1351,13.1637,41115.0
2018-08-13 13:00:00,13.78,13.82,13.76,13.81,32910.0,13.1541,13.1923,13.1351,13.1828,32910.0
2018-08-13 13:30:00,13.82,13.87,13.81,13.87,36230.0,13.1923,13.2401,13.1828,13.2401,36230.0
2018-08-13 14:00:00,13.87,14.0,13.87,14.0,91570.0,13.2401,13.3642,13.2401,13.3642,91570.0
2018-08-13 14:30:00,13.99,14.04,13.96,13.96,93115.0,13.3546,13.4023,13.326,13.326,93115.0
2018-08-13 15:00:00,13.95,13.95,13.88,13.89,61500.0,13.3164,13.3164,13.2496,13.2591,61500.0
2018-08-13 15:30:00,13.89,13.93,13.87,13.89,152515.0,13.2591,13.2973,13.2401,13.2591,152515.0
2018-08-14 09:30:00,13.91,13.94,13.89,13.94,21320.0,13.2782,13.3069,13.2591,13.3069,21320.0
2018-08-14 10:00:00,13.92,14.04,13.9,14.03,30720.0,13.2878,13.4023,13.2687,13.3928,30720.0
2018-08-14 10:30:00,14.03,14.07,14.02,14.06,27890.0,13.3928,13.431,13.3832,13.4214,27890.0
2018-08-14 11:00:00,14.05,14.09,14.05,14.08,33710.0,13.4119,13.4501,13.4119,13.4405,33710.0
2018-08-14 11:30:00,14.08,14.11,14.06,14.1,83790.0,13.4405,13.4692,13.4214,13.4596,83790.0
2018-08-14 12:00:00,14.09,14.11,14.09,14.1,24500.0,13.4501,13.4692,13.4501,13.4596,24500.0
2018-08-14 12:30:00,14.1,14.11,14.07,14.1,53500.0,13.4596,13.4692,13.431,13.4596,53500.0
2018-08-14 13:00:00,14.09,14.12,14.09,14.1,53545.0,13.4501,13.4787,13.4501,13.4596,53545.0
2018-08-14 13:30:00,14.11,14.12,14.1,14.11,48250.0,13.4692,13.4787,13.4596,13.4692,48250.0
2018-08-14 14:00:00,14.12,14.14,14.1,14.13,29160.0,13.4787,13.4978,13.4596,13.4882,29160.0
2018-08-14 14:30:00,14.13,14.15,14.05,14.07,46105.0,13.4882,13.5073,13.4119,13.431,46105.0
2018-08-14 15:00:00,14.06,14.1,14.06,14.07,26565.0,13.4214,13.4596,13.4214,13.431,26565.0
2018-08-14 15:30:00,14.07,14.08,14.03,14.07,133080.0,13.431,13.4405,13.3928,13.431,133080.0
2018-08-15 09:30:00,14.02,14.06,13.96,13.96,31105.0,13.4064,13.4446,13.349,13.349,31105.0
2018-08-15 10:00:00,13.96,13.96,13.91,13.93,22285.0,13.349,13.349,13.3012,13.3203,22285.0
2018-08-15 10:30:00,13.92,13.94,13.85,13.86,34670.0,13.3108,13.3299,13.2438,13.2534,34670.0
2018-08-15 11:00:00,13.86,13.91,13.85,13.91,22690.0,13.2534,13.3012,13.2438,13.3012,22690.0
2018-08-15 11:30:00,13.93,13.94,13.87,13.87,25515.0,13.3203,13.3299,13.263,13.263,25515.0
2018-08-15 12:00:00,13.87,13.91,13.87,13.91,15550.0,13.263,13.3012,13.263,13.3012,15550.0
2018-08-15 12:30:00,13.91,13.94,13.89,13.89,21005.0,13.3012,13.3299,13.2821,13.2821,21005.0
2018-08-15 13:00:00,13.92,13.94,13.89,13.89,17085.0,13.3108,13.3299,13.2821,13.2821,17085.0
2018-08-15 13:30:00,13.89,13.91,13.86,13.88,18100.0,13.2821,13.3012,13.2534,13.2725,18100.0
2018-08-15 14:00:00,13.87,13.88,13.84,13.84,22625.0,13.263,13.2725,13.2343,13.2343,22625.0
2018-08-15 14:30:00,13.84,13.87,13.83,13.87,22520.0,13.2343,13.263,13.2247,13.263,22520.0
2018-08-15 15:00:00,13.88,13.9,13.85,13.86,29450.0,13.2725,13.2917,13.2438,13.2534,29450.0
2018-08-15 15:30:00,13.86,13.89,13.85,13.86,95395.0,13.2534,13.2821,13.2438,13.2534,95395.0
2018-08-16 09:30:00,13.9,13.94,13.88,13.91,37815.0,13.2917,13.3299,13.2725,13.3012,37815.0
2018-08-16 10:00:00,13.91,13.94,13.86,13.91,33350.0,13.3012,13.3299,13.2534,13.3012,33350.0
2018-08-16 10:30:00,13.94,13.98,13.91,13.96,23275.0,13.3299,13.3682,13.3012,13.349,23275.0
2018-08-16 11:00:00,13.96,14.02,13.94,14.01,54570.0,13.349,13.4064,13.3299,13.3968,54570.0
2018-08-16 11:30:00,14.01,14.02,13.98,14.0,98305.0,13.3968,13.4064,13.3682,13.3873,98305.0
2018-08-16 12:00:00,13.99,14.01,13.97,14.0,43310.0,13.3777,13.3968,13.3586,13.3873,43310.0
2018-08-16 12:30:00,14.0,14.01,13.96,13.97,182125.0,13.3873,13.3968,13.349,13.3586,182125.0
2018-08-16 13:00:00,13.96,13.97,13.91,13.93,39030.0,13.349,13.3586,13.3012,13.3203,39030.0
2018-08-16 13:30:00,13.92,13.93,13.85,13.87,40000.0,13.3108,13.3203,13.2438,13.263,40000.0
2018-08-16 14:00:00,13.86,13.89,13.84,13.85,60875.0,13.2534,13.2821,13.2343,13.2438,60875.0
2018-08-16 14:30:00,13.86,13.91,13.83,13.9,83945.0,13.2534,13.3012,13.2247,13.2917,83945.0
2018-08-16 15:00:00,13.88,13.9,13.87,13.88,58950.0,13.2725,13.2917,13.263,13.2725,58950.0
2018-08-16 15:30:00,13.89,13.92,13.87,13.91,208850.0,13.2821,13.3108,13.263,13.3012,208850.0
2018-08-17 09:30:00,13.87,13.92,13.86,13.87,51490.0,13.263,13.3108,13.2534,13.263,51490.0
2018-08-17 10:00:00,13.88,13.93,13.87,13.91,37235.0,13.2725,13.3203,13.263,13.3012,37235.0
2018-08-17 10:30:00,13.91,13.92,13.83,13.84,27010.0,13.3012,13.3108,13.2247,13.2343,27010.0
2018-08-17 11:00:00,13.85,13.92,13.83,13.88,47810.0,13.2438,13.3108,13.2247,13.2725,47810.0
2018-08-17 11:30:00,13.9,13.92,13.89,13.9,29330.0,13.2917,13.3108,13.2821,13.2917,29330.0
2018-08-17 12:00:00,13.91,13.95,13.9,13.94,52240.0,13.3012,13.3395,13.2917,13.3299,52240.0
2018-08-17 12:30:00,13.94,13.94,13.91,13.91,10600.0,13.3299,13.3299,13.3012,13.3012,10600.0
2018-08-17 13:00:00,13.93,13.93,13.91,13.92,26695.0,13.3203,13.3203,13.3012,13.3108,26695.0
2018-08-17 13:30:00,13.91,13.91,13.9,13.91,14115.0,13.3012,13.3012,13.2917,13.3012,14115.0
2018-08-17 14:00:00,13.9,13.99,13.89,13.99,200305.0,13.2917,13.3777,13.2821,13.3777,200305.0
2018-08-17 14:30:00,13.98,14.05,13.98,14.04,17305.0,13.3682,13.4351,13.3682,13.4255,17305.0
2018-08-17 15:00:00,14.03,14.04,14.0,14.02,24030.0,13.416,13.4255,13.3873,13.4064,24030.0
2018-08-17 15:30:00,14.01,14.05,14.0,14.03,158670.0,13.3968,13.4351,13.3873,13.416,158670.0
2018-08-20 09:30:00,14.05,14.08,13.99,14.04,23775.0,13.4351,13.4638,13.3777,13.4255,23775.0
2018-08-20 10:00:00,14.03,14.07,14.0,14.0,40060.0,13.416,13.4542,13.3873,13.3873,40060.0
2018-08-20 10:30:00,13.99,13.99,13.93,13.96,16000.0,13.3777,13.3777,13.3203,13.349,16000.0
2018-08-20 11:00:00,13.96,13.98,13.96,13.96,11500.0,13.349,13.3682,13.349,13.349,11500.0
2018-08-20 11:30:00,13.96,13.99,13.96,13.97,20050.0,13.349,13.3777,13.349,13.3586,20050.0
2018-08-20 12:00:00,13.97,13.97,13.95,13.97,12835.0,13.3586,13.3586,13.3395,13.3586,12835.0
2018-08-20 12:30:00,13.96,13.97,13.91,13.93,110925.0,13.349,13.3586,13.3012,13.3203,110925.0
2018-08-20 13:00:00,13.93,13.96,13.93,13.94,42920.0,13.3203,13.349,13.3203,13.3299,42920.0
2018-08-20 13:30:00,13.95,13.96,13.93,13.96,29580.0,13.3395,13.349,13.3203,13.349,29580.0
2018-08-20 14:00:00,13.96,13.96,13.94,13.94,20685.0,13.349,13.349,13.3299,13.3299,20685.0
2018-08-20 14:30:00,13.95,13.95,13.92,13.92,35030.0,13.3395,13.3395,13.3108,13.3108,35030.0
2018-08-20 15:00:00,13.92,13.92,13.88,13.88,79655.0,13.3108,13.3108,13.2725,13.2725,79655.0
2018-08-20 15:30:00,13.88,13.92,13.88,13.9,187210.0,13.2725,13.3108,13.2725,13.2917,187210.0
2018-08-21 09:30:00,13.9,14.02,13.9,14.02,26670.0,13.2917,13.4064,13.2917,13.4064,26670.0
2018-08-21 10:00:00,14.04,14.06,13.96,13.97,97460.0,13.4255,13.4446,13.349,13.3586,97460.0
2018-08-21 10:30:00,13.96,13.98,13.92,13.98,31145.0,13.349,13.3682,13.3108,13.3682,31145.0
2018-08-21 11:00:00,13.96,14.01,13.96,13.99,54035.0,13.349,13.3968,13.349,13.3777,54035.0
2018-08-21 11:30:00,13.99,14.02,13.99,14.02,86845.0,13.3777,13.4064,13.3777,13.4064,86845.0
2018-08-21 12:00:00,14.02,14.05,14.0,14.04,77275.0,13.4064,13.4351,13.3873,13.4255,77275.0
2018-08-21 12:30:00,14.03,14.08,14.02,14.05,37670.0,13.416,13.4638,13.4064,13.4351,37670.0
2018-08-21 13:00:00,14.06,14.08,14.04,14.08,25775.0,13.4446,13.4638,13.4255,13.4638,25775.0
2018-08-21 13:30:00,14.07,14.1,14.06,14.08,17250.0,13.4542,13.4829,13.4446,13.4638,17250.0
2018-08-21 14:00:00,14.07,14.11,14.06,14.1,22700.0,13.4542,13.4925,13.4446,13.4829,22700.0
2018-08-21 14:30:00,14.09,14.1,14.05,14.06,25500.0,13.4733,13.4829,13.4351,13.4446,25500.0
2018-08-21 15:00:00,14.08,14.08,14.05,14.05,42335.0,13.4638,13.4638,13.4351,13.4351,42335.0
2018-08-21 15:30:00,14.06,14.07,14.04,14.07,68650.0,13.4446,13.4542,13.4255,13.4542,68650.0
2018-08-22 09:30:00,14.1,14.1,13.99,13.99,47950.0,13.4829,13.4829,13.3777,13.3777,47950.0
2018-08-22 10:00:00,14.0,14.02,13.99,13.99,25200.0,13.3873,13.4064,13.3777,13.3777,25200.0
2018-08-22 10:30:00,13.98,14.02,13.98,14.01,15155.0,13.3682,13.4064,13.3682,13.3968,15155.0
2018-08-22 11:00:00,14.0,14.02,13.99,14.01,31185.0,13.3873,13.4064,13.3777,13.3968,31185.0
2018-08-22 11:30:00,14.02,14.03,14.01,14.03,30215.0,13.4064,13.416,13.3968,13.416,30215.0
2018-08-22 12:00:00,14.03,14.03,14.01,14.03,32225.0,13.416,13.416,13.3968,13.416,32225.0
2018-08-22 12:30:00,14.03,14.03,13.98,13.98,20315.0,13.416,13.416,13.3682,13.3682,20315.0
2018-08-22 13:00:00,13.98,13.99,13.98,13.98,8015.0,13.3682,13.3777,13.3682,13.3682,8015.0
2018-08-22 13:30:00,13.99,14.0,13.98,14.0,27785.0,13.3777,13.3873,13.3682,13.3873,27785.0
2018-08-22 14:00:00,14.0,14.01,13.97,13.97,48415.0,13.3873,13.3968,13.3586,13.3586,48415.0
2018-08-22 14:30:00,13.97,14.0,13.97,13.99,30060.0,13.3586,13.3873,13.3586,13.3777,30060.0
2018-08-22 15:00:00,13.98,14.03,13.97,14.01,140205.0,13.3682,13.416,13.3586,13.3968,140205.0
2018-08-22 15:30:00,14.01,14.03,14.0,14.02,199880.0,13.3968,13.416,13.3873,13.4064,199880.0
2018-08-23 09:30:00,13.98,14.05,13.63,14.02,58390.0,13.3682,13.4351,13.0335,13.4064,58390.0
2018-08-23 10:00:00,14.01,14.04,13.96,14.04,53370.0,13.3968,13.4255,13.349,13.4255,53370.0
2018-08-23 10:30:00,14.04,14.05,13.99,13.99,26755.0,13.4255,13.4351,13.3777,13.3777,26755.0
2018-08-23 11:00:00,14.02,14.02,13.92,13.94,35970.0,13.4064,13.4064,13.3108,13.3299,35970.0
2018-08-23 11:30:00,13.93,13.98,13.92,13.98,18740.0,13.3203,13.3682,13.3108,13.3682,18740.0
2018-08-23 12:00:00,13.97,14.04,13.97,14.0,26500.0,13.3586,13.4255,13.3586,13.3873,26500.0
2018-08-23 12:30:00,14.01,14.01,13.95,13.96,21500.0,13.3968,13.3968,13.3395,13.349,21500.0
2018-08-23 13:00:00,13.95,13.97,13.94,13.94,22825.0,13.3395,13.3586,13.3299,13.3299,22825.0
2018-08-23 13:30:00,13.94,13.96,13.94,13.96,48280.0,13.3299,13.349,13.3299,13.349,48280.0
2018-08-23 14:00:00,13.96,14.0,13.95,13.99,14000.0,13.349,13.3873,13.3395,13.3777,14000.0
2018-08-23 14:30:00,14.0,14.0,13.99,14.0,22260.0,13.3873,13.3873,13.3777,13.3873,22260.0
2018-08-23 15:00:00,14.0,14.0,13.98,13.99,60140.0,13.3873,13.3873,13.3682,13.3777,60140.0
2018-08-23 15:30:00,14.0,14.01,13.96,13.98,184335.0,13.3873,13.3968,13.349,13.3682,184335.0
2018-08-24 09:30:00,13.98,14.05,13.92,13.94,65820.0,13.3682,13.4351,13.3108,13.3299,65820.0
2018-08-24 10:00:00,13.99,13.99,13.95,13.97,31130.0,13.3777,13.3777,13.3395,13.3586,31130.0
2018-08-24 10:30:00,13.96,14.0,13.95,13.96,46195.0,13.349,13.3873,13.3395,13.349,46195.0
2018-08-24 11:00:00,13.97,13.98,13.95,13.96,22795.0,13.3586,13.3682,13.3395,13.349,22795.0
2018-08-24 11:30:00,13.96,13.99,13.95,13.96,12500.0,13.349,13.3777,13.3395,13.349,12500.0
2018-08-24 12:00:00,13.95,13.98,13.95,13.96,20260.0,13.3395,13.3682,13.3395,13.349,20260.0
2018-08-24 12:30:00,13.95,13.97,13.95,13.96,26240.0,13.3395,13.3586,13.3395,13.349,26240.0
2018-08-24 13:00:00,13.96,13.97,13.93,13.94,21030.0,13.349,13.3586,13.3203,13.3299,21030.0
2018-08-24 13:30:00,13.95,13.95,13.89,13.91,25590.0,13.3395,13.3395,13.2821,13.3012,25590.0
2018-08-24 14:00:00,13.91,13.92,13.89,13.91,33915.0,13.3012,13.3108,13.2821,13.3012,33915.0
2018-08-24 14:30:00,13.9,13.93,13.9,13.93,15000.0,13.2917,13.3203,13.2917,13.3203,15000.0
2018-08-24 15:00:00,13.93,13.95,13.93,13.95,25500.0,13.3203,13.3395,13.3203,13.3395,25500.0
2018-08-24 15:30:00,13.95,13.97,13.93,13.94,166250.0,13.3395,13.3586,13.3203,13.3299,166250.0
2018-08-27 09:30:00,14.0,14.02,13.92,13.98,52280.0,13.3873,13.4064,13.3108,13.3682,52280.0
2018-08-27 10:00:00,13.97,14.02,13.96,13.98,101080.0,13.3586,13.4064,13.349,13.3682,101080.0
2018-08-27 10:30:00,13.98,13.98,13.95,13.96,12765.0,13.3682,13.3682,13.3395,13.349,12765.0
2018-08-27 11:00:00,13.96,14.0,13.95,14.0,44835.0,13.349,13.3873,13.3395,13.3873,44835.0
2018-08-27 11:30:00,14.0,14.01,13.98,13.99,34725.0,13.3873,13.3968,13.3682,13.3777,34725.0
2018-08-27 12:00:00,14.0,14.01,13.96,13.96,22825.0,13.3873,13.3968,13.349,13.349,22825.0
2018-08-27 12:30:00,13.97,13.99,13.97,13.98,15995.0,13.3586,13.3777,13.3586,13.3682,15995.0
2018-08-27 13:00:00,13.98,13.98,13.94,13.96,24155.0,13.3682,13.3682,13.3299,13.349,24155.0
2018-08-27 13:30:00,13.96,13.97,13.95,13.97,11150.0,13.349,13.3586,13.3395,13.3586,11150.0
2018-08-27 14:00:00,13.97,13.98,13.94,13.95,34175.0,13.3586,13.3682,13.3299,13.3395,34175.0
2018-08-27 14:30:00,13.97,13.97,13.93,13.94,15500.0,13.3586,13.3586,13.3203,13.3299,15500.0
2018-08-27 15:00:00,13.96,13.96,13.91,13.93,31455.0,13.349,13.349,13.3012,13.3203,31455.0
2018-08-27 15:30:00,13.93,13.95,13.91,13.94,156100.0,13.3203,13.3395,13.3012,13.3299,156100.0
2018-08-28 09:30:00,13.96,14.2,13.91,13.96,50410.0,13.349,13.5785,13.3012,13.349,50410.0
2018-08-28 10:00:00,13.96,13.96,13.87,13.88,40940.0,13.349,13.349,13.263,13.2725,40940.0
2018-08-28 10:30:00,13.87,13.87,13.78,13.81,37565.0,13.263,13.263,13.1769,13.2056,37565.0
2018-08-28 11:00:00,13.8,13.81,13.77,13.79,52680.0,13.196,13.2056,13.1673,13.1865,52680.0
2018-08-28 11:30:00,13.79,13.79,13.72,13.73,34235.0,13.1865,13.1865,13.1195,13.1291,34235.0
2018-08-28 12:00:00,13.73,13.78,13.69,13.75,79580.0,13.1291,13.1769,13.0908,13.1482,79580.0
2018-08-28 12:30:00,13.75,13.77,13.73,13.73,31210.0,13.1482,13.1673,13.1291,13.1291,31210.0
2018-08-28 13:00:00,13.73,13.75,13.73,13.73,38125.0,13.1291,13.1482,13.1291,13.1291,38125.0
2018-08-28 13:30:00,13.73,13.75,13.72,13.74,27725.0,13.1291,13.1482,13.1195,13.1387,27725.0
2018-08-28 14:00:00,13.74,13.76,13.74,13.75,38100.0,13.1387,13.1578,13.1387,13.1482,38100.0
2018-08-28 14:30:00,13.77,13.8,13.77,13.79,31000.0,13.1673,13.196,13.1673,13.1865,31000.0
2018-08-28 15:00:00,13.78,13.79,13.77,13.78,48665.0,13.1769,13.1865,13.1673,13.1769,48665.0
2018-08-28 15:30:00,13.78,13.8,13.76,13.77,222910.0,13.1769,13.196,13.1578,13.1673,222910.0
2018-08-29 09:30:00,13.81,13.83,13.73,13.78,51140.0,13.2056,13.2247,13.1291,13.1769,51140.0
2018-08-29 10:00:00,13.77,13.77,13.74,13.75,23945.0,13.1673,13.1673,13.1387,13.1482,23945.0
2018-08-29 10:30:00,13.76,13.83,13.76,13.79,71770.0,13.1578,13.2247,13.1578,13.1865,71770.0
2018-08-29 11:00:00,13.8,13.81,13.78,13.79,98355.0,13.196,13.2056,13.1769,13.1865,98355.0
2018-08-29 11:30:00,13.79,13.8,13.76,13.78,24040.0,13.1865,13.196,13.1578,13.1769,24040.0
2018-08-29 12:00:00,13.79,13.87,13.79,13.84,117960.0,13.1865,13.263,13.1865,13.2343,117960.0
2018-08-29 12:30:00,13.84,13.96,13.83,13.92,69610.0,13.2343,13.349,13.2247,13.3108,69610.0
2018-08-29 13:00:00,13.91,13.93,13.9,13.92,44460.0,13.3012,13.3203,13.2917,13.3108,44460.0
2018-08-29 13:30:00,13.92,13.93,13.88,13.93,32015.0,13.3108,13.3203,13.2725,13.3203,32015.0
2018-08-29 14:00:00,13.93,13.93,13.91,13.91,18710.0,13.3203,13.3203,13.3012,13.3012,18710.0
2018-08-29 14:30:00,13.9,13.93,13.9,13.93,32250.0,13.2917,13.3203,13.2917,13.3203,32250.0
2018-08-29 15:00:00,13.92,13.96,13.92,13.95,46460.0,13.3108,13.349,13.3108,13.3395,46460.0
2018-08-29 15:30:00,13.95,13.95,13.91,13.92,100380.0,13.3395,13.3395,13.3012,13.3108,100380.0
2018-08-30 09:30:00,13.89,13.89,13.8,13.82,31450.0,13.2821,13.2821,13.196,13.2152,31450.0
2018-08-30 10:00:00,13.81,13.84,13.79,13.84,18185.0,13.2056,13.2343,13.1865,13.2343,18185.0
2018-08-30 10:30:00,13.86,13.9,13.85,13.88,31180.0,13.2534,13.2917,13.2438,13.2725,31180.0
2018-08-30 11:00:00,13.87,13.87,13.77,13.77,32095.0,13.263,13.263,13.1673,13.1673,32095.0
2018-08-30 11:30:00,13.77,13.81,13.77,13.81,54040.0,13.1673,13.2056,13.1673,13.2056,54040.0
2018-08-30 12:00:00,13.81,13.86,13.79,13.86,42780.0,13.2056,13.2534,13.1865,13.2534,42780.0
2018-08-30 12:30:00,13.86,13.86,13.82,13.85,38560.0,13.2534,13.2534,13.2152,13.2438,38560.0
2018-08-30 13:00:00,13.86,13.91,13.85,13.91,17580.0,13.2534,13.3012,13.2438,13.3012,17580.0
2018-08-30 13:30:00,13.91,13.94,13.9,13.92,31500.0,13.3012,13.3299,13.2917,13.3108,31500.0
2018-08-30 14:00:00,13.92,13.93,13.84,13.86,42310.0,13.3108,13.3203,13.2343,13.2534,42310.0
2018-08-30 14:30:00,13.87,13.9,13.87,13.88,30465.0,13.263,13.2917,13.263,13.2725,30465.0
2018-08-30 15:00:00,13.87,13.87,13.82,13.83,48230.0,13.263,13.263,13.2152,13.2247,48230.0
2018-08-30 15:30:00,13.82,13.85,13.79,13.8,221370.0,13.2152,13.2438,13.1865,13.196,221370.0
2018-08-31 09:30:00,13.84,13.86,13.65,13.84,110535.0,13.2343,13.2534,13.0526,13.2343,110535.0
2018-08-31 10:00:00,13.83,13.84,13.76,13.77,48620.0,13.2247,13.2343,13.1578,13.1673,48620.0
2018-08-31 10:30:00,13.78,13.84,13.78,13.83,33270.0,13.1769,13.2343,13.1769,13.2247,33270.0
2018-08-31 11:00:00,13.84,13.93,13.84,13.92,60795.0,13.2343,13.3203,13.2343,13.3108,60795.0
2018-08-31 11:30:00,13.93,13.97,13.88,13.89,48000.0,13.3203,13.3586,13.2725,13.2821,48000.0
2018-08-31 12:00:00,13.88,13.9,13.86,13.87,36580.0,13.2725,13.2917,13.2534,13.263,36580.0
2018-08-31 12:30:00,13.88,13.92,13.88,13.92,19500.0,13.2725,13.3108,13.2725,13.3108,19500.0
2018-08-31 13:00:00,13.93,13.93,13.9,13.93,20040.0,13.3203,13.3203,13.2917,13.3203,20040.0
2018-08-31 13:30:00,13.91,13.95,13.9,13.92,21245.0,13.3012,13.3395,13.2917,13.3108,21245.0
2018-08-31 14:00:00,13.92,13.92,13.87,13.89,26320.0,13.3108,13.3108,13.263,13.2821,26320.0
2018-08-31 14:30:00,13.88,13.93,13.87,13.93,32915.0,13.2725,13.3203,13.263,13.3203,32915.0
2018-08-31 15:00:00,13.93,13.95,13.9,13.91,46180.0,13.3203,13.3395,13.2917,13.3012,46180.0
2018-08-31 15:30:00,13.91,14.0,13.9,13.93,195385.0,13.3012,13.3873,13.2917,13.3203,195385.0
2018-09-04 09:30:00,13.92,13.92,13.83,13.92,22690.0,13.3108,13.3108,13.2247,13.3108,22690.0
2018-09-04 10:00:00,13.92,13.94,13.86,13.91,32645.0,13.3108,13.3299,13.2534,13.3012,32645.0
2018-09-04 10:30:00,13.9,14.0,13.88,13.98,27575.0,13.2917,13.3873,13.2725,13.3682,27575.0
2018-09-04 11:00:00,13.95,13.95,13.82,13.84,56785.0,13.3395,13.3395,13.2152,13.2343,56785.0
2018-09-04 11:30:00,13.83,13.92,13.83,13.91,38000.0,13.2247,13.3108,13.2247,13.3012,38000.0
2018-09-04 12:00:00,13.89,13.9,13.82,13.84,33975.0,13.2821,13.2917,13.2152,13.2343,33975.0
2018-09-04 12:30:00,13.85,13.91,13.84,13.89,49160.0,13.2438,13.3012,13.2343,13.2821,49160.0
2018-09-04 13:00:00,13.89,13.92,13.88,13.89,15500.0,13.2821,13.3108,13.2725,13.2821,15500.0
2018-09-04 13:30:00,13.89,13.93,13.87,13.93,16500.0,13.2821,13.3203,13.263,13.3203,16500.0
2018-09-04 14:00:00,13.91,13.97,13.9,13.95,36050.0,13.3012,13.3586,13.2917,13.3395,36050.0
2018-09-04 14:30:00,13.94,13.97,13.94,13.97,26875.0,13.3299,13.3586,13.3299,13.3586,26875.0
2018-09-04 15:00:00,13.94,13.97,13.94,13.95,34660.0,13.3299,13.3586,13.3299,13.3395,34660.0
2018-09-04 15:30:00,13.95,14.0,13.94,13.97,115470.0,13.3395,13.3873,13.3299,13.3586,115470.0
2018-09-05 09:30:00,13.97,13.97,13.91,13.95,16130.0,13.3586,13.3586,13.3012,13.3395,16130.0
2018-09-05 10:00:00,13.92,13.93,13.83,13.86,48780.0,13.3108,13.3203,13.2247,13.2534,48780.0
2018-09-05 10:30:00,13.87,13.93,13.86,13.91,37185.0,13.263,13.3203,13.2534,13.3012,37185.0
2018-09-05 11:00:00,13.92,13.95,13.9,13.93,33270.0,13.3108,13.3395,13.2917,13.3203,33270.0
2018-09-05 11:30:00,13.93,13.97,13.89,13.9,59660.0,13.3203,13.3586,13.2821,13.2917,59660.0
2018-09-05 12:00:00,13.91,13.94,13.9,13.94,22825.0,13.3012,13.3299,13.2917,13.3299,22825.0
2018-09-05 12:30:00,13.95,13.97,13.94,13.95,61875.0,13.3395,13.3586,13.3299,13.3395,61875.0
2018-09-05 13:00:00,13.96,14.04,13.95,14.03,64360.0,13.349,13.4255,13.3395,13.416,64360.0
2018-09-05 13:30:00,14.04,14.07,14.03,14.06,21350.0,13.4255,13.4542,13.416,13.4446,21350.0
2018-09-05 14:00:00,14.07,14.1,14.05,14.1,41080.0,13.4542,13.4829,13.4351,13.4829,41080.0
2018-09-05 14:30:00,14.1,14.11,14.06,14.1,48225.0,13.4829,13.4925,13.4446,13.4829,48225.0
2018-09-05 15:00:00,14.09,14.12,14.08,14.08,36425.0,13.4733,13.502,13.4638,13.4638,36425.0
2018-09-05 15:30:00,14.08,14.1,14.03,14.04,153715.0,13.4638,13.4829,13.416,13.4255,153715.0
2018-09-06 09:30:00,14.04,14.1,13.97,14.1,21560.0,13.4255,13.4829,13.3586,13.4829,21560.0
2018-09-06 10:00:00,14.12,14.17,14.1,14.17,35320.0,13.502,13.5498,13.4829,13.5498,35320.0
2018-09-06 10:30:00,14.17,14.17,14.12,14.14,7500.0,13.5498,13.5498,13.502,13.5211,7500.0
2018-09-06 11:00:00,14.16,14.17,14.13,14.16,22105.0,13.5403,13.5498,13.5116,13.5403,22105.0
2018-09-06 11:30:00,14.16,14.17,14.13,14.14,15225.0,13.5403,13.5498,13.5116,13.5211,15225.0
2018-09-06 12:00:00,14.13,14.14,14.08,14.1,14000.0,13.5116,13.5211,13.4638,13.4829,14000.0
2018-09-06 12:30:00,14.08,14.13,14.08,14.13,14875.0,13.4638,13.5116,13.4638,13.5116,14875.0
2018-09-06 13:00:00,14.12,14.13,14.11,14.13,6350.0,13.502,13.5116,13.4925,13.5116,6350.0
2018-09-06 13:30:00,14.13,14.13,14.08,14.08,19645.0,13.5116,13.5116,13.4638,13.4638,19645.0
2018-09-06 14:00:00,14.08,14.11,14.07,14.09,21980.0,13.4638,13.4925,13.4542,13.4733,21980.0
2018-09-06 14:30:00,14.1,14.12,14.1,14.11,11500.0,13.4829,13.502,13.4829,13.4925,11500.0
2018-09-06 15:00:00,14.1,14.14,14.1,14.13,43885.0,13.4829,13.5211,13.4829,13.5116,43885.0
2018-09-06 15:30:00,14.13,14.14,14.07,14.07,138515.0,13.5116,13.5211,13.4542,13.4542,138515.0
2018-09-07 09:30:00,14.02,14.14,13.76,14.08,43195.0,13.4064,13.5211,13.1578,13.4638,43195.0
2018-09-07 10:00:00,14.11,14.23,14.11,14.19,49180.0,13.4925,13.6072,13.4925,13.569,49180.0
2018-09-07 10:30:00,14.19,14.21,14.16,14.19,17500.0,13.569,13.5881,13.5403,13.569,17500.0
2018-09-07 11:00:00,14.19,14.22,14.18,14.2,14845.0,13.569,13.5976,13.5594,13.5785,14845.0
2018-09-07 11:30:00,14.19,14.23,14.17,14.18,16890.0,13.569,13.6072,13.5498,13.5594,16890.0
2018-09-07 12:00:00,14.16,14.19,14.15,14.15,28070.0,13.5403,13.569,13.5307,13.5307,28070.0
2018-09-07 12:30:00,14.17,14.17,14.11,14.14,19040.0,13.5498,13.5498,13.4925,13.5211,19040.0
2018-09-07 13:00:00,14.13,14.14,14.08,14.1,16500.0,13.5116,13.5211,13.4638,13.4829,16500.0
2018-09-07 13:30:00,14.12,14.12,14.1,14.1,18495.0,13.502,13.502,13.4829,13.4829,18495.0
2018-09-07 14:00:00,14.09,14.16,14.09,14.13,32940.0,13.4733,13.5403,13.4733,13.5116,32940.0
2018-09-07 14:30:00,14.13,14.15,14.12,14.15,37415.0,13.5116,13.5307,13.502,13.5307,37415.0
2018-09-07 15:00:00,14.15,14.15,14.12,14.15,29470.0,13.5307,13.5307,13.502,13.5307,29470.0
2018-09-07 15:30:00,14.13,14.14,14.11,14.12,90535.0,13.5116,13.5211,13.4925,13.502,90535.0
2018-09-10 09:30:00,14.18,14.2,14.1,14.11,47380.0,13.5594,13.5785,13.4829,13.4925,47380.0
2018-09-10 10:00:00,14.09,14.17,14.09,14.16,22710.0,13.4733,13.5498,13.4733,13.5403,22710.0
2018-09-10 10:30:00,14.16,14.19,14.15,14.17,22655.0,13.5403,13.569,13.5307,13.5498,22655.0
2018-09-10 11:00:00,14.16,14.19,14.14,14.19,32925.0,13.5403,13.569,13.5211,13.569,32925.0
2018-09-10 11:30:00,14.18,14.18,14.09,14.09,17855.0,13.5594,13.5594,13.4733,13.4733,17855.0
2018-09-10 12:00:00,14.09,14.12,14.06,14.06,27500.0,13.4733,13.502,13.4446,13.4446,27500.0
2018-09-10 12:30:00,14.05,14.1,14.05,14.08,22640.0,13.4351,13.4829,13.4351,13.4638,22640.0
2018-09-10 13:00:00,14.09,14.14,14.09,14.11,24605.0,13.4733,13.5211,13.4733,13.4925,24605.0
2018-09-10 13:30:00,14.11,14.12,14.09,14.1,20225.0,13.4925,13.502,13.4733,13.4829,20225.0
2018-09-10 14:00:00,14.1,14.11,14.08,14.11,30205.0,13.4829,13.4925,13.4638,13.4925,30205.0
2018-09-10 14:30:00,14.1,14.12,14.07,14.08,24595.0,13.4829,13.502,13.4542,13.4638,24595.0
2018-09-10 15:00:00,14.09,14.1,14.03,14.05,38185.0,13.4733,13.4829,13.416,13.4351,38185.0
2018-09-10 15:30:00,14.04,14.07,13.99,14.06,119380.0,13.4255,13.4542,13.3777,13.4446,119380.0
2018-09-11 09:30:00,13.98,14.07,13.86,13.97,26900.0,13.3682,13.4542,13.2534,13.3586,26900.0
2018-09-11 10:00:00,13.98,14.04,13.98,14.01,16000.0,13.3682,13.4255,13.3682,13.3968,16000.0
2018-09-11 10:30:00,13.98,14.0,13.96,13.97,13000.0,13.3682,13.3873,13.349,13.3586,13000.0
2018-09-11 11:00:00,13.99,14.06,13.99,14.06,8000.0,13.3777,13.4446,13.3777,13.4446,8000.0
2018-09-11 11:30:00,14.06,14.08,14.02,14.08,14500.0,13.4446,13.4638,13.4064,13.4638,14500.0
2018-09-11 12:00:00,14.09,14.09,14.04,14.05,28705.0,13.4733,13.4733,13.4255,13.4351,28705.0
2018-09-11 12:30:00,14.06,14.06,14.01,14.05,37870.0,13.4446,13.4446,13.3968,13.4351,37870.0
2018-09-11 13:00:00,14.05,14.06,14.03,14.05,9500.0,13.4351,13.4446,13.416,13.4351,9500.0
2018-09-11 13:30:00,14.04,14.04,13.97,13.98,13325.0,13.4255,13.4255,13.3586,13.3682,13325.0
2018-09-11 14:00:00,13.98,14.02,13.97,14.01,17000.0,13.3682,13.4064,13.3586,13.3968,17000.0
2018-09-11 14:30:00,14.04,14.06,14.01,14.03,16000.0,13.4255,13.4446,13.3968,13.416,16000.0
2018-09-11 15:00:00,14.01,14.03,13.99,14.0,21645.0,13.3968,13.416,13.3777,13.3873,21645.0
2018-09-11 15:30:00,14.01,14.04,13.99,14.0,80675.0,13.3968,13.4255,13.3777,13.3873,80675.0
2018-09-12 09:30:00,14.02,14.03,13.9,13.96,27000.0,13.4064,13.416,13.2917,13.349,27000.0
2018-09-12 10:00:00,13.95,13.96,13.9,13.92,43220.0,13.3395,13.349,13.2917,13.3108,43220.0
2018-09-12 10:30:00,13.9,13.97,13.87,13.96,34970.0,13.2917,13.3586,13.263,13.349,34970.0
2018-09-12 11:00:00,13.92,14.08,13.92,14.06,29570.0,13.3108,13.4638,13.3108,13.4446,29570.0
2018-09-12 11:30:00,14.07,14.09,13.99,14.03,31850.0,13.4542,13.4733,13.3777,13.416,31850.0
2018-09-12 12:00:00,14.05,14.09,14.04,14.08,16000.0,13.4351,13.4733,13.4255,13.4638,16000.0
2018-09-12 12:30:00,14.08,14.1,14.07,14.07,18000.0,13.4638,13.4829,13.4542,13.4542,18000.0
2018-09-12 13:00:00,14.09,14.13,14.08,14.11,28495.0,13.4733,13.5116,13.4638,13.4925,28495.0
2018-09-12 13:30:00,14.1,14.1,14.03,14.03,31500.0,13.4829,13.4829,13.416,13.416,31500.0
2018-09-12 14:00:00,14.03,14.07,14.03,14.07,12910.0,13.416,13.4542,13.416,13.4542,12910.0
2018-09-12 14:30:00,14.07,14.08,14.02,14.02,52990.0,13.4542,13.4638,13.4064,13.4064,52990.0
2018-09-12 15:00:00,14.03,14.08,14.02,14.07,55325.0,13.416,13.4638,13.4064,13.4542,55325.0
2018-09-12 15:30:00,14.07,14.14,14.07,14.09,156285.0,13.4542,13.5211,13.4542,13.4733,156285.0
2018-09-13 09:30:00,14.04,14.15,14.04,14.12,49070.0,13.4255,13.5307,13.4255,13.502,49070.0
2018-09-13 10:00:00,14.13,14.2,14.13,14.2,23750.0,13.5116,13.5785,13.5116,13.5785,23750.0
2018-09-13 10:30:00,14.21,14.25,14.2,14.22,38295.0,13.5881,13.6263,13.5785,13.5976,38295.0
2018-09-13 11:00:00,14.22,14.22,14.14,14.17,26900.0,13.5976,13.5976,13.5211,13.5498,26900.0
2018-09-13 11:30:00,14.17,14.22,14.16,14.22,13195.0,13.5498,13.5976,13.5403,13.5976,13195.0
2018-09-13 12:00:00,14.22,14.33,14.21,14.27,60265.0,13.5976,13.7028,13.5881,13.6455,60265.0
2018-09-13 12:30:00,14.26,14.26,14.23,14.23,20835.0,13.6359,13.6359,13.6072,13.6072,20835.0
2018-09-13 13:00:00,14.23,14.23,14.19,14.2,13365.0,13.6072,13.6072,13.569,13.5785,13365.0
2018-09-13 13:30:00,14.21,14.25,14.17,14.17,22840.0,13.5881,13.6263,13.5498,13.5498,22840.0
2018-09-13 14:00:00,14.19,14.21,14.17,14.2,28430.0,13.569,13.5881,13.5498,13.5785,28430.0
2018-09-13 14:30:00,14.19,14.19,14.15,14.17,9835.0,13.569,13.569,13.5307,13.5498,9835.0
2018-09-13 15:00:00,14.16,14.17,14.1,14.1,27760.0,13.5403,13.5498,13.4829,13.4829,27760.0
2018-09-13 15:30:00,14.1,14.13,14.05,14.13,76800.0,13.4829,13.5116,13.4351,13.5116,76800.0
2018-09-14 09:30:00,14.09,14.14,14.04,14.1,46965.0,13.4733,13.5211,13.4255,13.4829,46965.0
2018-09-14 10:00:00,14.12,14.2,14.11,14.18,25865.0,13.502,13.5785,13.4925,13.5594,25865.0
2018-09-14 10:30:00,14.18,14.23,14.18,14.21,23135.0,13.5594,13.6072,13.5594,13.5881,23135.0
2018-09-14 11:00:00,14.22,14.33,14.22,14.3,30500.0,13.5976,13.7028,13.5976,13.6741,30500.0
2018-09-14 11:30:00,14.28,14.34,14.28,14.3,21125.0,13.655,13.7124,13.655,13.6741,21125.0
2018-09-14 12:00:00,14.3,14.3,14.26,14.26,24025.0,13.6741,13.6741,13.6359,13.6359,24025.0
2018-09-14 12:30:00,14.28,14.28,14.24,14.25,16510.0,13.655,13.655,13.6168,13.6263,16510.0
2018-09-14 13:00:00,14.25,14.25,14.21,14.25,25525.0,13.6263,13.6263,13.5881,13.6263,25525.0
2018-09-14 13:30:00,14.27,14.3,14.26,14.3,46470.0,13.6455,13.6741,13.6359,13.6741,46470.0
2018-09-14 14:00:00,14.31,14.37,14.31,14.34,36630.0,13.6837,13.7411,13.6837,13.7124,36630.0
2018-09-14 14:30:00,14.35,14.43,14.35,14.39,79225.0,13.722,13.7985,13.722,13.7602,79225.0
2018-09-14 15:00:00,14.4,14.44,14.38,14.39,56940.0,13.7698,13.808,13.7506,13.7602,56940.0
2018-09-14 15:30:00,14.4,14.42,14.34,14.35,136200.0,13.7698,13.7889,13.7124,13.722,136200.0
2018-09-17 09:30:00,14.38,14.38,14.23,14.29,71070.0,13.7506,13.7506,13.6072,13.6646,71070.0
2018-09-17 10:00:00,14.28,14.28,14.23,14.24,37670.0,13.655,13.655,13.6072,13.6168,37670.0
2018-09-17 10:30:00,14.23,14.24,14.18,14.18,28030.0,13.6072,13.6168,13.5594,13.5594,28030.0
2018-09-17 11:00:00,14.19,14.26,14.19,14.23,32995.0,13.569,13.6359,13.569,13.6072,32995.0
2018-09-17 11:30:00,14.23,14.26,14.23,14.24,15585.0,13.6072,13.6359,13.6072,13.6168,15585.0
2018-09-17 12:00:00,14.25,14.27,14.21,14.21,25440.0,13.6263,13.6455,13.5881,13.5881,25440.0
2018-09-17 12:30:00,14.21,14.22,14.2,14.2,18500.0,13.5881,13.5976,13.5785,13.5785,18500.0
2018-09-17 13:00:00,14.17,14.17,14.13,14.15,29940.0,13.5498,13.5498,13.5116,13.5307,29940.0
2018-09-17 13:30:00,14.14,14.17,14.13,14.17,24500.0,13.5211,13.5498,13.5116,13.5498,24500.0
2018-09-17 14:00:00,14.17,14.19,14.14,14.15,37805.0,13.5498,13.569,13.5211,13.5307,37805.0
2018-09-17 14:30:00,14.15,14.18,14.15,14.16,17030.0,13.5307,13.5594,13.5307,13.5403,17030.0
2018-09-17 15:00:00,14.17,14.19,14.14,14.17,52810.0,13.5498,13.569,13.5211,13.5498,52810.0
2018-09-17 15:30:00,14.16,14.22,14.15,14.22,149225.0,13.5403,13.5976,13.5307,13.5976,149225.0
2018-09-18 09:30:00,14.24,14.33,14.24,14.29,17105.0,13.6168,13.7028,13.6168,13.6646,17105.0
2018-09-18 10:00:00,14.27,14.33,14.24,14.31,26715.0,13.6455,13.7028,13.6168,13.6837,26715.0
2018-09-18 10:30:00,14.29,14.3,14.23,14.28,17765.0,13.6646,13.6741,13.6072,13.655,17765.0
2018-09-18 11:00:00,14.3,14.32,14.26,14.32,34690.0,13.6741,13.6933,13.6359,13.6933,34690.0
2018-09-18 11:30:00,14.32,14.36,14.32,14.36,17000.0,13.6933,13.7315,13.6933,13.7315,17000.0
2018-09-18 12:00:00,14.37,14.37,14.3,14.3,17885.0,13.7411,13.7411,13.6741,13.6741,17885.0
2018-09-18 12:30:00,14.28,14.29,14.26,14.27,13070.0,13.655,13.6646,13.6359,13.6455,13070.0
2018-09-18 13:00:00,14.28,14.3,14.26,14.26,16000.0,13.655,13.6741,13.6359,13.6359,16000.0
2018-09-18 13:30:00,14.27,14.28,14.25,14.25,25950.0,13.6455,13.655,13.6263,13.6263,25950.0
2018-09-18 14:00:00,14.25,14.29,14.25,14.29,31905.0,13.6263,13.6646,13.6263,13.6646,31905.0
2018-09-18 14:30:00,14.28,14.29,14.25,14.25,15270.0,13.655,13.6646,13.6263,13.6263,15270.0
2018-09-18 15:00:00,14.25,14.25,14.23,14.23,21155.0,13.6263,13.6263,13.6072,13.6072,21155.0
2018-09-18 15:30:00,14.22,14.23,14.18,14.2,102995.0,13.5976,13.6072,13.5594,13.5785,102995.0
2018-09-19 09:30:00,14.18,14.18,13.97,13.99,74100.0,13.5594,13.5594,13.3586,13.3777,74100.0
2018-09-19 10:00:00,13.97,14.01,13.92,13.92,34615.0,13.3586,13.3968,13.3108,13.3108,34615.0
2018-09-19 10:30:00,13.92,13.94,13.89,13.89,58110.0,13.3108,13.3299,13.2821,13.2821,58110.0
2018-09-19 11:00:00,13.88,13.93,13.84,13.85,65265.0,13.2725,13.3203,13.2343,13.2438,65265.0
2018-09-19 11:30:00,13.86,13.86,13.8,13.82,40100.0,13.2534,13.2534,13.196,13.2152,40100.0
2018-09-19 12:00:00,13.81,13.82,13.7,13.7,50225.0,13.2056,13.2152,13.1004,13.1004,50225.0
2018-09-19 12:30:00,13.71,13.73,13.67,13.69,58800.0,13.11,13.1291,13.0717,13.0908,58800.0
2018-09-19 13:00:00,13.68,13.7,13.66,13.7,33075.0,13.0813,13.1004,13.0622,13.1004,33075.0
2018-09-19 13:30:00,13.69,13.75,13.68,13.75,43735.0,13.0908,13.1482,13.0813,13.1482,43735.0
2018-09-19 14:00:00,13.77,13.8,13.74,13.78,31335.0,13.1673,13.196,13.1387,13.1769,31335.0
2018-09-19 14:30:00,13.75,13.78,13.75,13.76,19095.0,13.1482,13.1769,13.1482,13.1578,19095.0
2018-09-19 15:00:00,13.77,13.78,13.74,13.77,43365.0,13.1673,13.1769,13.1387,13.1673,43365.0
2018-09-19 15:30:00,13.76,13.82,13.75,13.81,230270.0,13.1578,13.2152,13.1482,13.2056,230270.0
2018-09-20 09:30:00,13.86,13.88,13.79,13.8,69570.0,13.2534,13.2725,13.1865,13.196,69570.0
2018-09-20 10:00:00,13.81,13.83,13.77,13.77,134895.0,13.2056,13.2247,13.1673,13.1673,134895.0
2018-09-20 10:30:00,13.78,13.81,13.77,13.78,36650.0,13.1769,13.2056,13.1673,13.1769,36650.0
2018-09-20 11:00:00,13.79,13.81,13.78,13.79,70245.0,13.1865,13.2056,13.1769,13.1865,70245.0
2018-09-20 11:30:00,13.8,13.9,13.8,13.9,53610.0,13.196,13.2917,13.196,13.2917,53610.0
2018-09-20 12:00:00,13.9,13.92,13.87,13.9,34400.0,13.2917,13.3108,13.263,13.2917,34400.0
2018-09-20 12:30:00,13.9,13.94,13.9,13.93,36960.0,13.2917,13.3299,13.2917,13.3203,36960.0
2018-09-20 13:00:00,13.95,13.96,13.93,13.94,45365.0,13.3395,13.349,13.3203,13.3299,45365.0
2018-09-20 13:30:00,13.94,13.94,13.91,13.92,19000.0,13.3299,13.3299,13.3012,13.3108,19000.0
2018-09-20 14:00:00,13.93,13.94,13.89,13.9,102535.0,13.3203,13.3299,13.2821,13.2917,102535.0
2018-09-20 14:30:00,13.9,13.91,13.83,13.83,42265.0,13.2917,13.3012,13.2247,13.2247,42265.0
2018-09-20 15:00:00,13.83,13.86,13.82,13.84,47260.0,13.2247,13.2534,13.2152,13.2343,47260.0
2018-09-20 15:30:00,13.85,13.87,13.81,13.86,137330.0,13.2438,13.263,13.2056,13.2534,137330.0
2018-09-21 09:30:00,13.87,14.01,13.87,14.0,414800.0,13.263,13.3968,13.263,13.3873,414800.0
2018-09-21 10:00:00,14.02,14.05,13.97,13.99,31500.0,13.4064,13.4351,13.3586,13.3777,31500.0
2018-09-21 10:30:00,14.0,14.01,13.92,13.93,31645.0,13.3873,13.3968,13.3108,13.3203,31645.0
2018-09-21 11:00:00,13.94,13.94,13.9,13.92,23860.0,13.3299,13.3299,13.2917,13.3108,23860.0
2018-09-21 11:30:00,13.93,13.93,13.9,13.92,11000.0,13.3203,13.3203,13.2917,13.3108,11000.0
2018-09-21 12:00:00,13.92,13.94,13.9,13.9,8220.0,13.3108,13.3299,13.2917,13.2917,8220.0
2018-09-21 12:30:00,13.88,13.9,13.86,13.9,20160.0,13.2725,13.2917,13.2534,13.2917,20160.0
2018-09-21 13:00:00,13.88,13.89,13.86,13.88,17110.0,13.2725,13.2821,13.2534,13.2725,17110.0
2018-09-21 13:30:00,13.88,13.91,13.88,13.9,10000.0,13.2725,13.3012,13.2725,13.2917,10000.0
2018-09-21 14:00:00,13.9,13.9,13.87,13.88,17265.0,13.2917,13.2917,13.263,13.2725,17265.0
2018-09-21 14:30:00,13.87,13.87,13.84,13.86,19390.0,13.263,13.263,13.2343,13.2534,19390.0
2018-09-21 15:00:00,13.85,13.88,13.85,13.85,32800.0,13.2438,13.2725,13.2438,13.2438,32800.0
2018-09-21 15:30:00,13.86,13.89,13.78,13.8,158495.0,13.2534,13.2821,13.1769,13.196,158495.0
2018-09-24 09:30:00,13.77,13.84,13.74,13.74,39995.0,13.1673,13.2343,13.1387,13.1387,39995.0
2018-09-24 10:00:00,13.75,13.83,13.75,13.78,13065.0,13.1482,13.2247,13.1482,13.1769,13065.0
2018-09-24 10:30:00,13.77,13.78,13.7,13.7,18500.0,13.1673,13.1769,13.1004,13.1004,18500.0
2018-09-24 11:00:00,13.7,13.74,13.67,13.68,36415.0,13.1004,13.1387,13.0717,13.0813,36415.0
2018-09-24 11:30:00,13.68,13.69,13.63,13.69,30620.0,13.0813,13.0908,13.0335,13.0908,30620.0
2018-09-24 12:00:00,13.71,13.78,13.68,13.77,61490.0,13.11,13.1769,13.0813,13.1673,61490.0
2018-09-24 12:30:00,13.76,13.78,13.72,13.76,60920.0,13.1578,13.1769,13.1195,13.1578,60920.0
2018-09-24 13:00:00,13.77,13.84,13.77,13.83,28205.0,13.1673,13.2343,13.1673,13.2247,28205.0
2018-09-24 13:30:00,13.82,13.87,13.82,13.87,27310.0,13.2152,13.263,13.2152,13.263,27310.0
2018-09-24 14:00:00,13.86,13.86,13.8,13.82,73990.0,13.2534,13.2534,13.196,13.2152,73990.0
2018-09-24 14:30:00,13.81,13.83,13.79,13.8,28460.0,13.2056,13.2247,13.1865,13.196,28460.0
2018-09-24 15:00:00,13.8,13.81,13.75,13.75,49660.0,13.196,13.2056,13.1482,13.1482,49660.0
2018-09-24 15:30:00,13.76,13.83,13.74,13.82,112950.0,13.1578,13.2247,13.1387,13.2152,112950.0
2018-09-25 09:30:00,13.82,13.87,13.78,13.78,21150.0,13.2152,13.263,13.1769,13.1769,21150.0
2018-09-25 10:00:00,13.82,13.88,13.82,13.82,29050.0,13.2152,13.2725,13.2152,13.2152,29050.0
2018-09-25 10:30:00,13.84,13.87,13.82,13.86,17000.0,13.2343,13.263,13.2152,13.2534,17000.0
2018-09-25 11:00:00,13.84,13.85,13.8,13.84,32250.0,13.2343,13.2438,13.196,13.2343,32250.0
2018-09-25 11:30:00,13.85,13.85,13.8,13.82,100465.0,13.2438,13.2438,13.196,13.2152,100465.0
2018-09-25 12:00:00,13.82,13.82,13.8,13.82,68170.0,13.2152,13.2152,13.196,13.2152,68170.0
2018-09-25 12:30:00,13.81,13.82,13.8,13.82,18690.0,13.2056,13.2152,13.196,13.2152,18690.0
2018-09-25 13:00:00,13.82,13.82,13.77,13.79,45335.0,13.2152,13.2152,13.1673,13.1865,45335.0
2018-09-25 13:30:00,13.78,13.82,13.78,13.8,25660.0,13.1769,13.2152,13.1769,13.196,25660.0
2018-09-25 14:00:00,13.8,13.8,13.76,13.77,59665.0,13.196,13.196,13.1578,13.1673,59665.0
2018-09-25 14:30:00,13.77,13.78,13.73,13.73,46155.0,13.1673,13.1769,13.1291,13.1291,46155.0
2018-09-25 15:00:00,13.74,13.76,13.7,13.72,122235.0,13.1387,13.1578,13.1004,13.1195,122235.0
2018-09-25 15:30:00,13.72,13.72,13.68,13.69,168540.0,13.1195,13.1195,13.0813,13.0908,168540.0
2018-09-26 09:30:00,13.68,13.68,13.52,13.54,84525.0,13.0813,13.0813,12.9283,12.9474,84525.0
2018-09-26 10:00:00,13.54,13.6,13.53,13.6,57320.0,12.9474,13.0048,12.9378,13.0048,57320.0
2018-09-26 10:30:00,13.59,13.62,13.56,13.62,26040.0,12.9952,13.0239,12.9665,13.0239,26040.0
2018-09-26 11:00:00,13.62,13.64,13.58,13.64,21500.0,13.0239,13.043,12.9857,13.043,21500.0
2018-09-26 11:30:00,13.64,13.64,13.59,13.6,68370.0,13.043,13.043,12.9952,13.0048,68370.0
2018-09-26 12:00:00,13.6,13.68,13.59,13.66,40675.0,13.0048,13.0813,12.9952,13.0622,40675.0
2018-09-26 12:30:00,13.66,13.66,13.64,13.66,58195.0,13.0622,13.0622,13.043,13.0622,58195.0
2018-09-26 13:00:00,13.66,13.71,13.66,13.7,43500.0,13.0622,13.11,13.0622,13.1004,43500.0
2018-09-26 13:30:00,13.7,13.72,13.7,13.72,61985.0,13.1004,13.1195,13.1004,13.1195,61985.0
2018-09-26 14:00:00,13.72,13.74,13.69,13.72,67955.0,13.1195,13.1387,13.0908,13.1195,67955.0
2018-09-26 14:30:00,13.72,13.72,13.66,13.67,47115.0,13.1195,13.1195,13.0622,13.0717,47115.0
2018-09-26 15:00:00,13.67,13.68,13.64,13.65,90585.0,13.0717,13.0813,13.043,13.0526,90585.0
2018-09-26 15:30:00,13.66,13.66,13.55,13.57,204180.0,13.0622,13.0622,12.957,12.9761,204180.0
2018-09-27 09:30:00,13.55,13.62,13.53,13.55,61015.0,12.957,13.0239,12.9378,12.957,61015.0
2018-09-27 10:00:00,13.56,13.57,13.48,13.49,87450.0,12.9665,12.9761,12.89,12.8996,87450.0
2018-09-27 10:30:00,13.49,13.53,13.47,13.5,93185.0,12.8996,12.9378,12.8805,12.9092,93185.0
2018-09-27 11:00:00,13.5,13.52,13.47,13.5,70250.0,12.9092,12.9283,12.8805,12.9092,70250.0
2018-09-27 11:30:00,13.5,13.54,13.48,13.52,95530.0,12.9092,12.9474,12.89,12.9283,95530.0
2018-09-27 12:00:00,13.52,13.54,13.49,13.53,154580.0,12.9283,12.9474,12.8996,12.9378,154580.0
2018-09-27 12:30:00,13.53,13.56,13.53,13.54,95530.0,12.9378,12.9665,12.9378,12.9474,95530.0
2018-09-27 13:00:00,13.53,13.54,13.51,13.52,60435.0,12.9378,12.9474,12.9187,12.9283,60435.0
2018-09-27 13:30:00,13.52,13.52,13.48,13.49,92070.0,12.9283,12.9283,12.89,12.8996,92070.0
2018-09-27 14:00:00,13.49,13.51,13.47,13.51,70615.0,12.8996,12.9187,12.8805,12.9187,70615.0
2018-09-27 14:30:00,13.51,13.51,13.49,13.5,52120.0,12.9187,12.9187,12.8996,12.9092,52120.0
2018-09-27 15:00:00,13.51,13.57,13.5,13.56,118200.0,12.9187,12.9761,12.9092,12.9665,118200.0
2018-09-27 15:30:00,13.56,13.59,13.54,13.54,268600.0,12.9665,12.9952,12.9474,12.9474,268600.0
2018-09-28 09:30:00,13.5,13.68,13.5,13.65,34695.0,12.9092,13.0813,12.9092,13.0526,34695.0
2018-09-28 10:00:00,13.66,13.69,13.63,13.69,45590.0,13.0622,13.0908,13.0335,13.0908,45590.0
2018-09-28 10:30:00,13.68,13.73,13.67,13.68,51000.0,13.0813,13.1291,13.0717,13.0813,51000.0
2018-09-28 11:00:00,13.69,13.71,13.67,13.68,37110.0,13.0908,13.11,13.0717,13.0813,37110.0
2018-09-28 11:30:00,13.67,13.67,13.64,13.66,33005.0,13.0717,13.0717,13.043,13.0622,33005.0
2018-09-28 12:00:00,13.66,13.66,13.64,13.65,31965.0,13.0622,13.0622,13.043,13.0526,31965.0
2018-09-28 12:30:00,13.64,13.68,13.63,13.63,30175.0,13.043,13.0813,13.0335,13.0335,30175.0
2018-09-28 13:00:00,13.64,13.67,13.62,13.67,55685.0,13.043,13.0717,13.0239,13.0717,55685.0
2018-09-28 13:30:00,13.66,13.68,13.65,13.66,34465.0,13.0622,13.0813,13.0526,13.0622,34465.0
2018-09-28 14:00:00,13.65,13.68,13.65,13.67,24525.0,13.0526,13.0813,13.0526,13.0717,24525.0
2018-09-28 14:30:00,13.65,13.68,13.65,13.67,24230.0,13.0526,13.0813,13.0526,13.0717,24230.0
2018-09-28 15:00:00,13.67,13.71,13.66,13.71,90715.0,13.0717,13.11,13.0622,13.11,90715.0
2018-09-28 15:30:00,13.7,13.71,13.65,13.67,269670.0,13.1004,13.11,13.0526,13.0717,269670.0
2018-10-01 09:30:00,13.8,13.92,13.8,13.87,55905.0,13.196,13.3108,13.196,13.263,55905.0
2018-10-01 10:00:00,13.88,13.88,13.81,13.86,43795.0,13.2725,13.2725,13.2056,13.2534,43795.0
2018-10-01 10:30:00,13.85,13.87,13.75,13.8,44265.0,13.2438,13.263,13.1482,13.196,44265.0
2018-10-01 11:00:00,13.8,13.8,13.71,13.72,27260.0,13.196,13.196,13.11,13.1195,27260.0
2018-10-01 11:30:00,13.71,13.76,13.69,13.69,63290.0,13.11,13.1578,13.0908,13.0908,63290.0
2018-10-01 12:00:00,13.7,13.71,13.66,13.68,27615.0,13.1004,13.11,13.0622,13.0813,27615.0
2018-10-01 12:30:00,13.69,13.71,13.68,13.69,36925.0,13.0908,13.11,13.0813,13.0908,36925.0
2018-10-01 13:00:00,13.68,13.7,13.67,13.69,26850.0,13.0813,13.1004,13.0717,13.0908,26850.0
2018-10-01 13:30:00,13.69,13.72,13.68,13.68,31600.0,13.0908,13.1195,13.0813,13.0813,31600.0
2018-10-01 14:00:00,13.68,13.7,13.68,13.7,20500.0,13.0813,13.1004,13.0813,13.1004,20500.0
2018-10-01 14:30:00,13.7,13.7,13.65,13.68,39000.0,13.1004,13.1004,13.0526,13.0813,39000.0
2018-10-01 15:00:00,13.68,13.69,13.62,13.62,47125.0,13.0813,13.0908,13.0239,13.0239,47125.0
2018-10-01 15:30:00,13.61,13.64,13.58,13.62,169355.0,13.0143,13.043,12.9857,13.0239,169355.0
2018-10-02 09:30:00,13.65,13.73,13.57,13.72,35850.0,13.0526,13.1291,12.9761,13.1195,35850.0
2018-10-02 10:00:00,13.71,13.72,13.68,13.7,24580.0,13.11,13.1195,13.0813,13.1004,24580.0
2018-10-02 10:30:00,13.71,13.71,13.62,13.63,24895.0,13.11,13.11,13.0239,13.0335,24895.0
2018-10-02 11:00:00,13.63,13.69,13.62,13.63,27000.0,13.0335,13.0908,13.0239,13.0335,27000.0
2018-10-02 11:30:00,13.64,13.67,13.63,13.66,17500.0,13.043,13.0717,13.0335,13.0622,17500.0
2018-10-02 12:00:00,13.67,13.67,13.61,13.62,27000.0,13.0717,13.0717,13.0143,13.0239,27000.0
2018-10-02 12:30:00,13.62,13.67,13.61,13.61,34850.0,13.0239,13.0717,13.0143,13.0143,34850.0
2018-10-02 13:00:00,13.63,13.65,13.61,13.64,25500.0,13.0335,13.0526,13.0143,13.043,25500.0
2018-10-02 13:30:00,13.64,13.65,13.61,13.62,29000.0,13.043,13.0526,13.0143,13.0239,29000.0
2018-10-02 14:00:00,13.62,13.63,13.59,13.59,49860.0,13.0239,13.0335,12.9952,12.9952,49860.0
2018-10-02 14:30:00,13.59,13.6,13.57,13.57,34575.0,12.9952,13.0048,12.9761,12.9761,34575.0
2018-10-02 15:00:00,13.56,13.56,13.53,13.53,56900.0,12.9665,12.9665,12.9378,12.9378,56900.0
2018-10-02 15:30:00,13.54,13.59,13.53,13.56,130590.0,12.9474,12.9952,12.9378,12.9665,130590.0
2018-10-03 09:30:00,13.58,13.67,13.58,13.64,21240.0,12.9857,13.0717,12.9857,13.043,21240.0
2018-10-03 10:00:00,13.63,13.69,13.61,13.68,20215.0,13.0335,13.0908,13.0143,13.0813,20215.0
2018-10-03 10:30:00,13.7,13.73,13.66,13.69,34950.0,13.1004,13.1291,13.0622,13.0908,34950.0
2018-10-03 11:00:00,13.69,13.79,13.69,13.79,50510.0,13.0908,13.1865,13.0908,13.1865,50510.0
2018-10-03 11:30:00,13.78,13.81,13.75,13.8,26595.0,13.1769,13.2056,13.1482,13.196,26595.0
2018-10-03 12:00:00,13.79,13.87,13.79,13.87,26050.0,13.1865,13.263,13.1865,13.263,26050.0
2018-10-03 12:30:00,13.87,13.88,13.84,13.84,20500.0,13.263,13.2725,13.2343,13.2343,20500.0
2018-10-03 13:00:00,13.82,13.82,13.8,13.82,12000.0,13.2152,13.2152,13.196,13.2152,12000.0
2018-10-03 13:30:00,13.82,13.83,13.81,13.81,10355.0,13.2152,13.2247,13.2056,13.2056,10355.0
2018-10-03 14:00:00,13.79,13.86,13.79,13.86,15830.0,13.1865,13.2534,13.1865,13.2534,15830.0
2018-10-03 14:30:00,13.85,13.85,13.77,13.8,26520.0,13.2438,13.2438,13.1673,13.196,26520.0
2018-10-03 15:00:00,13.8,13.8,13.74,13.75,25000.0,13.196,13.196,13.1387,13.1482,25000.0
2018-10-03 15:30:00,13.75,13.76,13.71,13.72,109040.0,13.1482,13.1578,13.11,13.1195,109040.0
2018-10-04 09:30:00,13.71,13.75,13.63,13.64,12675.0,13.11,13.1482,13.0335,13.043,12675.0
2018-10-04 10:00:00,13.64,13.66,13.58,13.6,20290.0,13.043,13.0622,12.9857,13.0048,20290.0
2018-10-04 10:30:00,13.58,13.68,13.58,13.63,34600.0,12.9857,13.0813,12.9857,13.0335,34600.0
2018-10-04 11:00:00,13.63,13.7,13.63,13.64,13810.0,13.0335,13.1004,13.0335,13.043,13810.0
2018-10-04 11:30:00,13.68,13.71,13.65,13.67,48000.0,13.0813,13.11,13.0526,13.0717,48000.0
2018-10-04 12:00:00,13.67,13.68,13.61,13.64,26050.0,13.0717,13.0813,13.0143,13.043,26050.0
2018-10-04 12:30:00,13.63,13.65,13.6,13.62,23700.0,13.0335,13.0526,13.0048,13.0239,23700.0
2018-10-04 13:00:00,13.62,13.64,13.61,13.64,42060.0,13.0239,13.043,13.0143,13.043,42060.0
2018-10-04 13:30:00,13.63,13.67,13.61,13.66,26505.0,13.0335,13.0717,13.0143,13.0622,26505.0
2018-10-04 14:00:00,13.67,13.7,13.64,13.64,20490.0,13.0717,13.1004,13.043,13.043,20490.0
2018-10-04 14:30:00,13.65,13.67,13.64,13.65,41500.0,13.0526,13.0717,13.043,13.0526,41500.0
2018-10-04 15:00:00,13.65,13.67,13.61,13.61,62425.0,13.0526,13.0717,13.0143,13.0143,62425.0
2018-10-04 15:30:00,13.6,13.66,13.59,13.61,133680.0,13.0048,13.0622,12.9952,13.0143,133680.0
2018-10-05 09:30:00,13.64,13.75,13.64,13.73,22795.0,13.043,13.1482,13.043,13.1291,22795.0
2018-10-05 10:00:00,13.73,13.75,13.73,13.75,5500.0,13.1291,13.1482,13.1291,13.1482,5500.0
2018-10-05 10:30:00,13.73,13.73,13.67,13.71,37765.0,13.1291,13.1291,13.0717,13.11,37765.0
2018-10-05 11:00:00,13.72,13.74,13.68,13.71,51850.0,13.1195,13.1387,13.0813,13.11,51850.0
2018-10-05 11:30:00,13.69,13.69,13.56,13.56,58060.0,13.0908,13.0908,12.9665,12.9665,58060.0
2018-10-05 12:00:00,13.56,13.65,13.56,13.62,26695.0,12.9665,13.0526,12.9665,13.0239,26695.0
2018-10-05 12:30:00,13.63,13.63,13.57,13.61,18750.0,13.0335,13.0335,12.9761,13.0143,18750.0
2018-10-05 13:00:00,13.59,13.6,13.55,13.56,31295.0,12.9952,13.0048,12.957,12.9665,31295.0
2018-10-05 13:30:00,13.57,13.62,13.57,13.62,25340.0,12.9761,13.0239,12.9761,13.0239,25340.0
2018-10-05 14:00:00,13.64,13.69,13.64,13.68,26190.0,13.043,13.0908,13.043,13.0813,26190.0
2018-10-05 14:30:00,13.69,13.74,13.69,13.74,40235.0,13.0908,13.1387,13.0908,13.1387,40235.0
2018-10-05 15:00:00,13.74,13.75,13.72,13.72,40745.0,13.1387,13.1482,13.1195,13.1195,40745.0
2018-10-05 15:30:00,13.72,13.72,13.65,13.65,147140.0,13.1195,13.1195,13.0526,13.0526,147140.0
2018-10-08 09:30:00,13.74,13.8,13.67,13.72,63195.0,13.1387,13.196,13.0717,13.1195,63195.0
2018-10-08 10:00:00,13.7,13.7,13.58,13.64,17090.0,13.1004,13.1004,12.9857,13.043,17090.0
2018-10-08 10:30:00,13.66,13.66,13.6,13.6,11500.0,13.0622,13.0622,13.0048,13.0048,11500.0
2018-10-08 11:00:00,13.6,13.61,13.5,13.52,28040.0,13.0048,13.0143,12.9092,12.9283,28040.0
2018-10-08 11:30:00,13.52,13.52,13.45,13.47,36605.0,12.9283,12.9283,12.8613,12.8805,36605.0
2018-10-08 12:00:00,13.47,13.5,13.46,13.48,47020.0,12.8805,12.9092,12.8709,12.89,47020.0
2018-10-08 12:30:00,13.48,13.5,13.47,13.48,32685.0,12.89,12.9092,12.8805,12.89,32685.0
2018-10-08 13:00:00,13.47,13.5,13.45,13.47,53025.0,12.8805,12.9092,12.8613,12.8805,53025.0
2018-10-08 13:30:00,13.47,13.51,13.47,13.5,25600.0,12.8805,12.9187,12.8805,12.9092,25600.0
2018-10-08 14:00:00,13.49,13.54,13.49,13.52,39710.0,12.8996,12.9474,12.8996,12.9283,39710.0
2018-10-08 14:30:00,13.53,13.58,13.51,13.54,83125.0,12.9378,12.9857,12.9187,12.9474,83125.0
2018-10-08 15:00:00,13.56,13.59,13.53,13.56,53110.0,12.9665,12.9952,12.9378,12.9665,53110.0
2018-10-08 15:30:00,13.57,13.59,13.51,13.52,205645.0,12.9761,12.9952,12.9187,12.9283,205645.0
2018-10-09 09:30:00,13.49,13.7,13.49,13.6,43410.0,12.8996,13.1004,12.8996,13.0048,43410.0
2018-10-09 10:00:00,13.6,13.6,13.48,13.53,23195.0,13.0048,13.0048,12.89,12.9378,23195.0
2018-10-09 10:30:00,13.53,13.57,13.49,13.51,29895.0,12.9378,12.9761,12.8996,12.9187,29895.0
2018-10-09 11:00:00,13.51,13.67,13.51,13.66,40000.0,12.9187,13.0717,12.9187,13.0622,40000.0
2018-10-09 11:30:00,13.66,13.66,13.6,13.65,45325.0,13.0622,13.0622,13.0048,13.0526,45325.0
2018-10-09 12:00:00,13.65,13.66,13.62,13.66,31075.0,13.0526,13.0622,13.0239,13.0622,31075.0
2018-10-09 12:30:00,13.66,13.67,13.63,13.63,37830.0,13.0622,13.0717,13.0335,13.0335,37830.0
2018-10-09 13:00:00,13.63,13.64,13.6,13.62,30910.0,13.0335,13.043,13.0048,13.0239,30910.0
2018-10-09 13:30:00,13.61,13.67,13.61,13.67,28870.0,13.0143,13.0717,13.0143,13.0717,28870.0
2018-10-09 14:00:00,13.66,13.72,13.66,13.68,43255.0,13.0622,13.1195,13.0622,13.0813,43255.0
2018-10-09 14:30:00,13.69,13.69,13.62,13.69,53120.0,13.0908,13.0908,13.0239,13.0908,53120.0
2018-10-09 15:00:00,13.69,13.71,13.66,13.68,50355.0,13.0908,13.11,13.0622,13.0813,50355.0
2018-10-09 15:30:00,13.68,13.7,13.63,13.66,123070.0,13.0813,13.1004,13.0335,13.0622,123070.0
2018-10-10 09:30:00,13.59,13.65,13.43,13.44,72940.0,12.9952,13.0526,12.8422,12.8518,72940.0
2018-10-10 10:00:00,13.42,13.51,13.32,13.5,47925.0,12.8327,12.9187,12.737,12.9092,47925.0
2018-10-10 10:30:00,13.5,13.52,13.4,13.44,41970.0,12.9092,12.9283,12.8135,12.8518,41970.0
2018-10-10 11:00:00,13.42,13.44,13.31,13.36,45310.0,12.8327,12.8518,12.7275,12.7753,45310.0
2018-10-10 11:30:00,13.37,13.38,13.24,13.29,143685.0,12.7848,12.7944,12.6605,12.7083,143685.0
2018-10-10 12:00:00,13.3,13.34,13.3,13.32,70530.0,12.7179,12.7562,12.7179,12.737,70530.0
2018-10-10 12:30:00,13.32,13.32,13.24,13.26,32670.0,12.737,12.737,12.6605,12.6797,32670.0
2018-10-10 13:00:00,13.23,13.31,13.19,13.3,48765.0,12.651,12.7275,12.6127,12.7179,48765.0
2018-10-10 13:30:00,13.28,13.33,13.28,13.31,28215.0,12.6988,12.7466,12.6988,12.7275,28215.0
2018-10-10 14:00:00,13.3,13.31,13.24,13.24,39070.0,12.7179,12.7275,12.6605,12.6605,39070.0
2018-10-10 14:30:00,13.25,13.26,13.2,13.24,44435.0,12.6701,12.6797,12.6223,12.6605,44435.0
2018-10-10 15:00:00,13.23,13.23,13.18,13.23,81000.0,12.651,12.651,12.6032,12.651,81000.0
2018-10-10 15:30:00,13.23,13.24,13.07,13.11,222195.0,12.651,12.6605,12.498,12.5362,222195.0
2018-10-11 09:30:00,12.98,13.23,12.88,13.23,85515.0,12.4119,12.651,12.3163,12.651,85515.0
2018-10-11 10:00:00,13.21,13.23,13.1,13.19,35315.0,12.6319,12.651,12.5267,12.6127,35315.0
2018-10-11 10:30:00,13.19,13.25,13.14,13.14,27225.0,12.6127,12.6701,12.5649,12.5649,27225.0
2018-10-11 11:00:00,13.14,13.21,13.05,13.2,24265.0,12.5649,12.6319,12.4789,12.6223,24265.0
2018-10-11 11:30:00,13.17,13.21,13.11,13.19,28000.0,12.5936,12.6319,12.5362,12.6127,28000.0
2018-10-11 12:00:00,13.18,13.27,13.12,13.23,32055.0,12.6032,12.6892,12.5458,12.651,32055.0
2018-10-11 12:30:00,13.21,13.24,13.19,13.22,24500.0,12.6319,12.6605,12.6127,12.6414,24500.0
2018-10-11 13:00:00,13.2,13.22,13.16,13.21,26000.0,12.6223,12.6414,12.584,12.6319,26000.0
2018-10-11 13:30:00,13.21,13.21,13.15,13.16,31000.0,12.6319,12.6319,12.5745,12.584,31000.0
2018-10-11 14:00:00,13.17,13.17,13.06,13.06,37075.0,12.5936,12.5936,12.4884,12.4884,37075.0
2018-10-11 14:30:00,13.05,13.06,12.88,12.91,56000.0,12.4789,12.4884,12.3163,12.345,56000.0
2018-10-11 15:00:00,12.91,13.04,12.91,12.99,103070.0,12.345,12.4693,12.345,12.4215,103070.0
2018-10-11 15:30:00,12.99,12.99,12.81,12.83,216000.0,12.4215,12.4215,12.2494,12.2685,216000.0
2018-10-12 09:30:00,13.01,13.08,12.79,13.08,48535.0,12.4406,12.5075,12.2302,12.5075,48535.0
2018-10-12 10:00:00,13.1,13.1,12.95,12.95,23850.0,12.5267,12.5267,12.3832,12.3832,23850.0
2018-10-12 10:30:00,12.94,13.0,12.91,12.92,55690.0,12.3737,12.431,12.345,12.3545,55690.0
2018-10-12 11:00:00,12.91,12.96,12.86,12.86,37285.0,12.345,12.3928,12.2972,12.2972,37285.0
2018-10-12 11:30:00,12.88,12.94,12.86,12.93,41760.0,12.3163,12.3737,12.2972,12.3641,41760.0
2018-10-12 12:00:00,12.92,12.92,12.83,12.85,42000.0,12.3545,12.3545,12.2685,12.2876,42000.0
2018-10-12 12:30:00,12.86,12.87,12.79,12.87,40605.0,12.2972,12.3067,12.2302,12.3067,40605.0
2018-10-12 13:00:00,12.86,12.92,12.86,12.87,35680.0,12.2972,12.3545,12.2972,12.3067,35680.0
2018-10-12 13:30:00,12.87,12.93,12.83,12.9,27555.0,12.3067,12.3641,12.2685,12.3354,27555.0
2018-10-12 14:00:00,12.91,12.92,12.8,12.83,45445.0,12.345,12.3545,12.2398,12.2685,45445.0
2018-10-12 14:30:00,12.86,12.94,12.83,12.91,30425.0,12.2972,12.3737,12.2685,12.345,30425.0
2018-10-12 15:00:00,12.91,12.94,12.88,12.91,43945.0,12.345,12.3737,12.3163,12.345,43945.0
2018-10-12 15:30:00,12.92,12.95,12.89,12.91,220155.0,12.3545,12.3832,12.3259,12.345,220155.0
2018-10-15 09:30:00,12.85,12.89,12.73,12.85,104805.0,12.2876,12.3259,12.1729,12.2876,104805.0
2018-10-15 10:00:00,12.83,12.96,12.83,12.96,53105.0,12.2685,12.3928,12.2685,12.3928,53105.0
2018-10-15 10:30:00,13.0,13.02,12.98,12.99,15430.0,12.431,12.4502,12.4119,12.4215,15430.0
2018-10-15 11:00:00,12.99,13.03,12.99,13.03,25810.0,12.4215,12.4597,12.4215,12.4597,25810.0
2018-10-15 11:30:00,13.02,13.03,12.95,12.95,28180.0,12.4502,12.4597,12.3832,12.3832,28180.0
2018-10-15 12:00:00,12.91,12.95,12.91,12.93,65500.0,12.345,12.3832,12.345,12.3641,65500.0
2018-10-15 12:30:00,12.95,13.01,12.95,12.99,9500.0,12.3832,12.4406,12.3832,12.4215,9500.0
2018-10-15 13:00:00,13.01,13.04,13.0,13.03,32690.0,12.4406,12.4693,12.431,12.4597,32690.0
2018-10-15 13:30:00,13.04,13.12,13.04,13.09,21265.0,12.4693,12.5458,12.4693,12.5171,21265.0
2018-10-15 14:00:00,13.08,13.08,12.96,12.96,43560.0,12.5075,12.5075,12.3928,12.3928,43560.0
2018-10-15 14:30:00,12.96,13.04,12.96,13.03,13655.0,12.3928,12.4693,12.3928,12.4597,13655.0
2018-10-15 15:00:00,13.03,13.06,13.01,13.01,30035.0,12.4597,12.4884,12.4406,12.4406,30035.0
2018-10-15 15:30:00,13.02,13.02,12.96,12.97,134465.0,12.4502,12.4502,12.3928,12.4024,134465.0
2018-10-16 09:30:00,13.04,13.08,12.99,13.01,54400.0,12.4693,12.5075,12.4215,12.4406,54400.0
2018-10-16 10:00:00,13.03,13.03,12.99,13.01,35160.0,12.4597,12.4597,12.4215,12.4406,35160.0
2018-10-16 10:30:00,13.01,13.12,12.99,13.12,22475.0,12.4406,12.5458,12.4215,12.5458,22475.0
2018-10-16 11:00:00,13.09,13.18,13.09,13.16,14285.0,12.5171,12.6032,12.5171,12.584,14285.0
2018-10-16 11:30:00,13.17,13.18,13.13,13.16,45980.0,12.5936,12.6032,12.5554,12.584,45980.0
2018-10-16 12:00:00,13.16,13.23,13.16,13.23,15550.0,12.584,12.651,12.584,12.651,15550.0
2018-10-16 12:30:00,13.27,13.3,13.24,13.3,9330.0,12.6892,12.7179,12.6605,12.7179,9330.0
2018-10-16 13:00:00,13.28,13.29,13.24,13.28,16835.0,12.6988,12.7083,12.6605,12.6988,16835.0
2018-10-16 13:30:00,13.26,13.32,13.24,13.28,24970.0,12.6797,12.737,12.6605,12.6988,24970.0
2018-10-16 14:00:00,13.29,13.35,13.27,13.35,25650.0,12.7083,12.7657,12.6892,12.7657,25650.0
2018-10-16 14:30:00,13.36,13.37,13.29,13.29,34065.0,12.7753,12.7848,12.7083,12.7083,34065.0
2018-10-16 15:00:00,13.3,13.34,13.29,13.32,27195.0,12.7179,12.7562,12.7083,12.737,27195.0
2018-10-16 15:30:00,13.33,13.4,13.31,13.35,242570.0,12.7466,12.8135,12.7275,12.7657,242570.0
2018-10-17 09:30:00,13.3,13.43,13.23,13.29,24030.0,12.7179,12.8422,12.651,12.7083,24030.0
2018-10-17 10:00:00,13.29,13.33,13.22,13.23,28900.0,12.7083,12.7466,12.6414,12.651,28900.0
2018-10-17 10:30:00,13.22,13.22,13.12,13.16,35215.0,12.6414,12.6414,12.5458,12.584,35215.0
2018-10-17 11:00:00,13.16,13.21,13.14,13.16,15080.0,12.584,12.6319,12.5649,12.584,15080.0
2018-10-17 11:30:00,13.13,13.14,13.09,13.14,26240.0,12.5554,12.5649,12.5171,12.5649,26240.0
2018-10-17 12:00:00,13.16,13.21,13.16,13.18,15820.0,12.584,12.6319,12.584,12.6032,15820.0
2018-10-17 12:30:00,13.18,13.2,13.15,13.17,34500.0,12.6032,12.6223,12.5745,12.5936,34500.0
2018-10-17 13:00:00,13.19,13.23,13.16,13.2,31125.0,12.6127,12.651,12.584,12.6223,31125.0
2018-10-17 13:30:00,13.21,13.23,13.17,13.18,24515.0,12.6319,12.651,12.5936,12.6032,24515.0
2018-10-17 14:00:00,13.19,13.26,13.19,13.2,33560.0,12.6127,12.6797,12.6127,12.6223,33560.0
2018-10-17 14:30:00,13.2,13.29,13.2,13.28,14500.0,12.6223,12.7083,12.6223,12.6988,14500.0
2018-10-17 15:00:00,13.26,13.26,13.22,13.25,17680.0,12.6797,12.6797,12.6414,12.6701,17680.0
2018-10-17 15:30:00,13.25,13.29,13.23,13.28,81990.0,12.6701,12.7083,12.651,12.6988,81990.0
2018-10-18 09:30:00,13.21,13.26,13.18,13.24,14965.0,12.6319,12.6797,12.6032,12.6605,14965.0
2018-10-18 10:00:00,13.24,13.35,13.24,13.34,31365.0,12.6605,12.7657,12.6605,12.7562,31365.0
2018-10-18 10:30:00,13.34,13.4,13.33,13.38,89630.0,12.7562,12.8135,12.7466,12.7944,89630.0
2018-10-18 11:00:00,13.4,13.4,13.34,13.34,66005.0,12.8135,12.8135,12.7562,12.7562,66005.0
2018-10-18 11:30:00,13.34,13.38,13.32,13.37,144050.0,12.7562,12.7944,12.737,12.7848,144050.0
2018-10-18 12:00:00,13.35,13.42,13.35,13.42,30380.0,12.7657,12.8327,12.7657,12.8327,30380.0
2018-10-18 12:30:00,13.41,13.43,13.4,13.4,40535.0,12.8231,12.8422,12.8135,12.8135,40535.0
2018-10-18 13:00:00,13.4,13.43,13.33,13.34,40775.0,12.8135,12.8422,12.7466,12.7562,40775.0
2018-10-18 13:30:00,13.32,13.38,13.29,13.34,158305.0,12.737,12.7944,12.7083,12.7562,158305.0
2018-10-18 14:00:00,13.35,13.39,13.34,13.37,47400.0,12.7657,12.804,12.7562,12.7848,47400.0
2018-10-18 14:30:00,13.36,13.43,13.34,13.4,32535.0,12.7753,12.8422,12.7562,12.8135,32535.0
2018-10-18 15:00:00,13.41,13.43,13.38,13.42,107340.0,12.8231,12.8422,12.7944,12.8327,107340.0
2018-10-18 15:30:00,13.42,13.44,13.38,13.39,163580.0,12.8327,12.8518,12.7944,12.804,163580.0
2018-10-19 09:30:00,13.36,13.55,13.33,13.54,66365.0,12.7753,12.957,12.7466,12.9474,66365.0
2018-10-19 10:00:00,13.49,13.52,13.45,13.47,34175.0,12.8996,12.9283,12.8613,12.8805,34175.0
2018-10-19 10:30:00,13.47,13.52,13.47,13.5,14705.0,12.8805,12.9283,12.8805,12.9092,14705.0
2018-10-19 11:00:00,13.49,13.51,13.48,13.5,36175.0,12.8996,12.9187,12.89,12.9092,36175.0
2018-10-19 11:30:00,13.51,13.52,13.47,13.52,40455.0,12.9187,12.9283,12.8805,12.9283,40455.0
2018-10-19 12:00:00,13.53,13.53,13.47,13.5,117910.0,12.9378,12.9378,12.8805,12.9092,117910.0
2018-10-19 12:30:00,13.49,13.53,13.44,13.48,153480.0,12.8996,12.9378,12.8518,12.89,153480.0
2018-10-19 13:00:00,13.5,13.5,13.42,13.43,88085.0,12.9092,12.9092,12.8327,12.8422,88085.0
2018-10-19 13:30:00,13.42,13.42,13.36,13.36,8650.0,12.8327,12.8327,12.7753,12.7753,8650.0
2018-10-19 14:00:00,13.36,13.36,13.29,13.32,27000.0,12.7753,12.7753,12.7083,12.737,27000.0
2018-10-19 14:30:00,13.35,13.37,13.34,13.35,13810.0,12.7657,12.7848,12.7562,12.7657,13810.0
2018-10-19 15:00:00,13.33,13.33,13.29,13.3,36070.0,12.7466,12.7466,12.7083,12.7179,36070.0
2018-10-19 15:30:00,13.31,13.33,13.3,13.31,147395.0,12.7275,12.7466,12.7179,12.7275,147395.0
2018-10-22 09:30:00,13.32,13.39,13.28,13.33,37545.0,12.737,12.804,12.6988,12.7466,37545.0
2018-10-22 10:00:00,13.3,13.31,13.27,13.3,19735.0,12.7179,12.7275,12.6892,12.7179,19735.0
2018-10-22 10:30:00,13.31,13.43,13.3,13.4,19745.0,12.7275,12.8422,12.7179,12.8135,19745.0
2018-10-22 11:00:00,13.38,13.47,13.37,13.45,23150.0,12.7944,12.8805,12.7848,12.8613,23150.0
2018-10-22 11:30:00,13.45,13.45,13.43,13.45,5000.0,12.8613,12.8613,12.8422,12.8613,5000.0
2018-10-22 12:00:00,13.45,13.49,13.4,13.4,11020.0,12.8613,12.8996,12.8135,12.8135,11020.0
2018-10-22 12:30:00,13.41,13.42,13.37,13.37,11000.0,12.8231,12.8327,12.7848,12.7848,11000.0
2018-10-22 13:00:00,13.39,13.44,13.37,13.37,23100.0,12.804,12.8518,12.7848,12.7848,23100.0
2018-10-22 13:30:00,13.38,13.41,13.33,13.33,13250.0,12.7944,12.8231,12.7466,12.7466,13250.0
2018-10-22 14:00:00,13.35,13.39,13.33,13.33,17940.0,12.7657,12.804,12.7466,12.7466,17940.0
2018-10-22 14:30:00,13.34,13.39,13.33,13.34,15890.0,12.7562,12.804,12.7466,12.7562,15890.0
2018-10-22 15:00:00,13.39,13.42,13.35,13.39,29770.0,12.804,12.8327,12.7657,12.804,29770.0
2018-10-22 15:30:00,13.39,13.42,13.34,13.36,152050.0,12.804,12.8327,12.7562,12.7753,152050.0
2018-10-23 09:30:00,13.39,13.39,13.24,13.25,45910.0,12.804,12.804,12.6605,12.6701,45910.0
2018-10-23 10:00:00,13.25,13.26,13.0,13.05,75500.0,12.6701,12.6797,12.431,12.4789,75500.0
2018-10-23 10:30:00,13.06,13.06,13.02,13.03,22000.0,12.4884,12.4884,12.4502,12.4597,22000.0
2018-10-23 11:00:00,13.06,13.1,13.03,13.1,11125.0,12.4884,12.5267,12.4597,12.5267,11125.0
2018-10-23 11:30:00,13.09,13.09,12.97,12.99,26800.0,12.5171,12.5171,12.4024,12.4215,26800.0
2018-10-23 12:00:00,13.02,13.13,13.02,13.12,22060.0,12.4502,12.5554,12.4502,12.5458,22060.0
2018-10-23 12:30:00,13.13,13.2,13.1,13.14,84900.0,12.5554,12.6223,12.5267,12.5649,84900.0
2018-10-23 13:00:00,13.13,13.22,13.11,13.22,15000.0,12.5554,12.6414,12.5362,12.6414,15000.0
2018-10-23 13:30:00,13.24,13.24,13.17,13.17,15000.0,12.6605,12.6605,12.5936,12.5936,15000.0
2018-10-23 14:00:00,13.18,13.3,13.15,13.28,17965.0,12.6032,12.7179,12.5745,12.6988,17965.0
2018-10-23 14:30:00,13.3,13.36,13.3,13.33,49000.0,12.7179,12.7753,12.7179,12.7466,49000.0
2018-10-23 15:00:00,13.35,13.35,13.3,13.31,91585.0,12.7657,12.7657,12.7179,12.7275,91585.0
2018-10-23 15:30:00,13.3,13.3,13.19,13.2,102985.0,12.7179,12.7179,12.6127,12.6223,102985.0
2018-10-24 09:30:00,13.21,13.33,13.11,13.33,27655.0,12.6319,12.7466,12.5362,12.7466,27655.0
2018-10-24 10:00:00,13.33,13.37,13.3,13.33,43405.0,12.7466,12.7848,12.7179,12.7466,43405.0
2018-10-24 10:30:00,13.33,13.39,13.33,13.39,36660.0,12.7466,12.804,12.7466,12.804,36660.0
2018-10-24 11:00:00,13.38,13.39,13.21,13.21,44400.0,12.7944,12.804,12.6319,12.6319,44400.0
2018-10-24 11:30:00,13.21,13.33,13.21,13.33,28000.0,12.6319,12.7466,12.6319,12.7466,28000.0
2018-10-24 12:00:00,13.3,13.32,13.25,13.25,29840.0,12.7179,12.737,12.6701,12.6701,29840.0
2018-10-24 12:30:00,13.26,13.26,13.18,13.21,46175.0,12.6797,12.6797,12.6032,12.6319,46175.0
2018-10-24 13:00:00,13.21,13.22,13.14,13.17,31325.0,12.6319,12.6414,12.5649,12.5936,31325.0
2018-10-24 13:30:00,13.13,13.15,13.11,13.14,39105.0,12.5554,12.5745,12.5362,12.5649,39105.0
2018-10-24 14:00:00,13.12,13.13,13.07,13.12,31785.0,12.5458,12.5554,12.498,12.5458,31785.0
2018-10-24 14:30:00,13.13,13.16,13.08,13.08,40860.0,12.5554,12.584,12.5075,12.5075,40860.0
2018-10-24 15:00:00,13.06,13.07,12.98,12.98,74635.0,12.4884,12.498,12.4119,12.4119,74635.0
2018-10-24 15:30:00,12.98,12.98,12.8,12.84,135640.0,12.4119,12.4119,12.2398,12.278,135640.0
2018-10-25 09:30:00,12.87,13.03,12.81,13.0,52130.0,12.3067,12.4597,12.2494,12.431,52130.0
2018-10-25 10:00:00,13.03,13.03,12.88,13.0,39160.0,12.4597,12.4597,12.3163,12.431,39160.0
2018-10-25 10:30:00,12.98,13.09,12.97,13.04,38995.0,12.4119,12.5171,12.4024,12.4693,38995.0
2018-10-25 11:00:00,13.05,13.17,13.03,13.15,70205.0,12.4789,12.5936,12.4597,12.5745,70205.0
2018-10-25 11:30:00,13.15,13.17,13.09,13.1,49685.0,12.5745,12.5936,12.5171,12.5267,49685.0
2018-10-25 12:00:00,13.1,13.11,13.02,13.07,85200.0,12.5267,12.5362,12.4502,12.498,85200.0
2018-10-25 12:30:00,13.06,13.13,13.06,13.1,30500.0,12.4884,12.5554,12.4884,12.5267,30500.0
2018-10-25 13:00:00,13.11,13.12,13.07,13.12,30385.0,12.5362,12.5458,12.498,12.5458,30385.0
2018-10-25 13:30:00,13.13,13.16,13.09,13.15,36850.0,12.5554,12.584,12.5171,12.5745,36850.0
2018-10-25 14:00:00,13.14,13.2,13.14,13.19,51775.0,12.5649,12.6223,12.5649,12.6127,51775.0
2018-10-25 14:30:00,13.2,13.24,13.18,13.24,37000.0,12.6223,12.6605,12.6032,12.6605,37000.0
2018-10-25 15:00:00,13.25,13.25,13.18,13.21,71390.0,12.6701,12.6701,12.6032,12.6319,71390.0
2018-10-25 15:30:00,13.23,13.23,13.1,13.12,109595.0,12.651,12.651,12.5267,12.5458,109595.0
2018-10-26 09:30:00,12.99,13.04,12.94,12.97,23045.0,12.4215,12.4693,12.3737,12.4024,23045.0
2018-10-26 10:00:00,12.93,13.02,12.88,12.99,30385.0,12.3641,12.4502,12.3163,12.4215,30385.0
2018-10-26 10:30:00,13.01,13.01,12.88,12.9,38225.0,12.4406,12.4406,12.3163,12.3354,38225.0
2018-10-26 11:00:00,12.89,13.07,12.89,13.07,31535.0,12.3259,12.498,12.3259,12.498,31535.0
2018-10-26 11:30:00,13.08,13.11,13.06,13.1,25365.0,12.5075,12.5362,12.4884,12.5267,25365.0
2018-10-26 12:00:00,13.1,13.23,13.1,13.23,18080.0,12.5267,12.651,12.5267,12.651,18080.0
2018-10-26 12:30:00,13.22,13.32,13.22,13.27,33120.0,12.6414,12.737,12.6414,12.6892,33120.0
2018-10-26 13:00:00,13.25,13.36,13.25,13.31,55360.0,12.6701,12.7753,12.6701,12.7275,55360.0
2018-10-26 13:30:00,13.27,13.27,13.24,13.27,10325.0,12.6892,12.6892,12.6605,12.6892,10325.0
2018-10-26 14:00:00,13.26,13.29,13.19,13.27,32665.0,12.6797,12.7083,12.6127,12.6892,32665.0
2018-10-26 14:30:00,13.25,13.3,13.19,13.19,27090.0,12.6701,12.7179,12.6127,12.6127,27090.0
2018-10-26 15:00:00,13.17,13.19,13.09,13.16,24240.0,12.5936,12.6127,12.5171,12.584,24240.0
2018-10-26 15:30:00,13.15,13.2,13.12,13.13,85525.0,12.5745,12.6223,12.5458,12.5554,85525.0
2018-10-29 09:30:00,14.01,14.01,13.6,13.6,234600.0,13.3968,13.3968,13.0048,13.0048,234600.0
2018-10-29 10:00:00,13.62,13.64,13.37,13.39,40955.0,13.0239,13.043,12.7848,12.804,40955.0
2018-10-29 10:30:00,13.36,13.54,13.36,13.53,72430.0,12.7753,12.9474,12.7753,12.9378,72430.0
2018-10-29 11:00:00,13.54,13.56,13.49,13.5,24275.0,12.9474,12.9665,12.8996,12.9092,24275.0
2018-10-29 11:30:00,13.51,13.51,13.38,13.38,22045.0,12.9187,12.9187,12.7944,12.7944,22045.0
2018-10-29 12:00:00,13.35,13.37,13.22,13.26,39190.0,12.7657,12.7848,12.6414,12.6797,39190.0
2018-10-29 12:30:00,13.26,13.31,13.24,13.28,42940.0,12.6797,12.7275,12.6605,12.6988,42940.0
2018-10-29 13:00:00,13.29,13.31,13.23,13.27,73325.0,12.7083,12.7275,12.651,12.6892,73325.0
2018-10-29 13:30:00,13.25,13.28,13.23,13.24,48865.0,12.6701,12.6988,12.651,12.6605,48865.0
2018-10-29 14:00:00,13.23,13.24,13.16,13.16,42035.0,12.651,12.6605,12.584,12.584,42035.0
2018-10-29 14:30:00,13.15,13.18,13.11,13.14,29950.0,12.5745,12.6032,12.5362,12.5649,29950.0
2018-10-29 15:00:00,13.13,13.13,13.0,13.07,90640.0,12.5554,12.5554,12.431,12.498,90640.0
2018-10-29 15:30:00,13.06,13.13,12.98,13.11,145980.0,12.4884,12.5554,12.4119,12.5362,145980.0
2018-10-30 09:30:00,13.12,13.3,12.73,13.27,27590.0,12.5458,12.7179,12.1729,12.6892,27590.0
2018-10-30 10:00:00,13.26,13.27,13.16,13.17,21305.0,12.6797,12.6892,12.584,12.5936,21305.0
2018-10-30 10:30:00,13.18,13.23,13.09,13.16,33095.0,12.6032,12.651,12.5171,12.584,33095.0
2018-10-30 11:00:00,13.19,13.34,13.19,13.34,28070.0,12.6127,12.7562,12.6127,12.7562,28070.0
2018-10-30 11:30:00,13.34,13.42,13.34,13.37,34925.0,12.7562,12.8327,12.7562,12.7848,34925.0
2018-10-30 12:00:00,13.37,13.37,13.28,13.29,35325.0,12.7848,12.7848,12.6988,12.7083,35325.0
2018-10-30 12:30:00,13.29,13.32,13.24,13.24,31500.0,12.7083,12.737,12.6605,12.6605,31500.0
2018-10-30 13:00:00,13.24,13.25,13.22,13.23,14750.0,12.6605,12.6701,12.6414,12.651,14750.0
2018-10-30 13:30:00,13.21,13.25,13.19,13.25,28405.0,12.6319,12.6701,12.6127,12.6701,28405.0
2018-10-30 14:00:00,13.24,13.24,13.17,13.2,24720.0,12.6605,12.6605,12.5936,12.6223,24720.0
2018-10-30 14:30:00,13.2,13.3,13.19,13.3,24305.0,12.6223,12.7179,12.6127,12.7179,24305.0
2018-10-30 15:00:00,13.28,13.36,13.26,13.33,42610.0,12.6988,12.7753,12.6797,12.7466,42610.0
2018-10-30 15:30:00,13.34,13.35,13.29,13.33,136110.0,12.7562,12.7657,12.7083,12.7466,136110.0
2018-10-31 09:30:00,13.49,13.51,13.38,13.43,44740.0,12.8996,12.9187,12.7944,12.8422,44740.0
2018-10-31 10:00:00,13.43,13.47,13.4,13.46,27950.0,12.8422,12.8805,12.8135,12.8709,27950.0
2018-10-31 10:30:00,13.45,13.6,13.44,13.54,183285.0,12.8613,13.0048,12.8518,12.9474,183285.0
2018-10-31 11:00:00,13.54,13.54,13.45,13.48,22080.0,12.9474,12.9474,12.8613,12.89,22080.0
2018-10-31 11:30:00,13.47,13.5,13.43,13.5,37095.0,12.8805,12.9092,12.8422,12.9092,37095.0
2018-10-31 12:00:00,13.49,13.49,13.41,13.41,20830.0,12.8996,12.8996,12.8231,12.8231,20830.0
2018-10-31 12:30:00,13.4,13.45,13.4,13.42,17115.0,12.8135,12.8613,12.8135,12.8327,17115.0
2018-10-31 13:00:00,13.41,13.41,13.33,13.35,45475.0,12.8231,12.8231,12.7466,12.7657,45475.0
2018-10-31 13:30:00,13.35,13.36,13.28,13.34,39240.0,12.7657,12.7753,12.6988,12.7562,39240.0
2018-10-31 14:00:00,13.33,13.37,13.3,13.33,51000.0,12.7466,12.7848,12.7179,12.7466,51000.0
2018-10-31 14:30:00,13.33,13.36,13.29,13.29,66675.0,12.7466,12.7753,12.7083,12.7083,66675.0
2018-10-31 15:00:00,13.29,13.3,13.25,13.27,97100.0,12.7083,12.7179,12.6701,12.6892,97100.0
2018-10-31 15:30:00,13.28,13.28,13.19,13.21,227180.0,12.6988,12.6988,12.6127,12.6319,227180.0
2018-11-01 09:30:00,13.21,13.33,13.2,13.23,64545.0,12.6319,12.7466,12.6223,12.651,64545.0
2018-11-01 10:00:00,13.22,13.24,13.11,13.12,23170.0,12.6414,12.6605,12.5362,12.5458,23170.0
2018-11-01 10:30:00,13.13,13.17,13.05,13.05,42820.0,12.5554,12.5936,12.4789,12.4789,42820.0
2018-11-01 11:00:00,13.07,13.07,13.01,13.06,27155.0,12.498,12.498,12.4406,12.4884,27155.0
2018-11-01 11:30:00,13.05,13.05,12.95,12.99,72910.0,12.4789,12.4789,12.3832,12.4215,72910.0
2018-11-01 12:00:00,12.98,13.04,12.96,12.98,46110.0,12.4119,12.4693,12.3928,12.4119,46110.0
2018-11-01 12:30:00,12.99,13.02,12.99,13.0,44500.0,12.4215,12.4502,12.4215,12.431,44500.0
2018-11-01 13:00:00,13.0,13.08,13.0,13.07,50700.0,12.431,12.5075,12.431,12.498,50700.0
2018-11-01 13:30:00,13.07,13.08,13.02,13.03,99000.0,12.498,12.5075,12.4502,12.4597,99000.0
2018-11-01 14:00:00,13.03,13.03,12.97,13.03,53730.0,12.4597,12.4597,12.4024,12.4597,53730.0
2018-11-01 14:30:00,13.02,13.08,13.02,13.08,64975.0,12.4502,12.5075,12.4502,12.5075,64975.0
2018-11-01 15:00:00,13.1,13.1,13.06,13.09,68340.0,12.5267,12.5267,12.4884,12.5171,68340.0
2018-11-01 15:30:00,13.09,13.1,13.04,13.07,205910.0,12.5171,12.5267,12.4693,12.498,205910.0
2018-11-02 09:30:00,13.17,13.33,13.17,13.26,38925.0,12.5936,12.7466,12.5936,12.6797,38925.0
2018-11-02 10:00:00,13.25,13.44,13.25,13.39,44575.0,12.6701,12.8518,12.6701,12.804,44575.0
2018-11-02 10:30:00,13.37,13.39,13.3,13.39,43000.0,12.7848,12.804,12.7179,12.804,43000.0
2018-11-02 11:00:00,13.41,13.41,13.29,13.31,57430.0,12.8231,12.8231,12.7083,12.7275,57430.0
2018-11-02 11:30:00,13.33,13.39,13.3,13.37,39700.0,12.7466,12.804,12.7179,12.7848,39700.0
2018-11-02 12:00:00,13.37,13.37,13.23,13.26,32315.0,12.7848,12.7848,12.651,12.6797,32315.0
2018-11-02 12:30:00,13.26,13.26,13.11,13.11,43295.0,12.6797,12.6797,12.5362,12.5362,43295.0
2018-11-02 13:00:00,13.12,13.17,13.1,13.12,27500.0,12.5458,12.5936,12.5267,12.5458,27500.0
2018-11-02 13:30:00,13.12,13.17,13.09,13.17,59290.0,12.5458,12.5936,12.5171,12.5936,59290.0
2018-11-02 14:00:00,13.17,13.17,13.12,13.17,28140.0,12.5936,12.5936,12.5458,12.5936,28140.0
2018-11-02 14:30:00,13.17,13.18,13.13,13.14,79230.0,12.5936,12.6032,12.5554,12.5649,79230.0
2018-11-02 15:00:00,13.14,13.22,13.11,13.2,106445.0,12.5649,12.6414,12.5362,12.6223,106445.0
2018-11-02 15:30:00,13.19,13.23,13.15,13.22,163905.0,12.6127,12.651,12.5745,12.6414,163905.0
2018-11-05 09:30:00,13.18,13.39,13.18,13.22,50585.0,12.6032,12.804,12.6032,12.6414,50585.0
2018-11-05 10:00:00,13.2,13.2,13.13,13.18,26000.0,12.6223,12.6223,12.5554,12.6032,26000.0
2018-11-05 10:30:00,13.17,13.25,13.16,13.25,45235.0,12.5936,12.6701,12.584,12.6701,45235.0
2018-11-05 11:00:00,13.27,13.29,13.21,13.23,51690.0,12.6892,12.7083,12.6319,12.651,51690.0
2018-11-05 11:30:00,13.21,13.27,13.19,13.24,68790.0,12.6319,12.6892,12.6127,12.6605,68790.0
2018-11-05 12:00:00,13.25,13.27,13.22,13.25,104970.0,12.6701,12.6892,12.6414,12.6701,104970.0
2018-11-05 12:30:00,13.25,13.26,13.17,13.22,43000.0,12.6701,12.6797,12.5936,12.6414,43000.0
2018-11-05 13:00:00,13.21,13.26,13.2,13.22,80350.0,12.6319,12.6797,12.6223,12.6414,80350.0
2018-11-05 13:30:00,13.24,13.24,13.2,13.2,47500.0,12.6605,12.6605,12.6223,12.6223,47500.0
2018-11-05 14:00:00,13.19,13.27,13.17,13.25,20260.0,12.6127,12.6892,12.5936,12.6701,20260.0
2018-11-05 14:30:00,13.27,13.28,13.22,13.24,71975.0,12.6892,12.6988,12.6414,12.6605,71975.0
2018-11-05 15:00:00,13.25,13.29,13.21,13.29,143245.0,12.6701,12.7083,12.6319,12.7083,143245.0
2018-11-05 15:30:00,13.28,13.33,13.28,13.32,153715.0,12.6988,12.7466,12.6988,12.737,153715.0
2018-11-06 09:30:00,13.27,13.45,13.27,13.41,49065.0,12.6892,12.8613,12.6892,12.8231,49065.0
2018-11-06 10:00:00,13.44,13.48,13.37,13.46,25020.0,12.8518,12.89,12.7848,12.8709,25020.0
2018-11-06 10:30:00,13.44,13.54,13.4,13.51,28090.0,12.8518,12.9474,12.8135,12.9187,28090.0
2018-11-06 11:00:00,13.52,13.52,13.38,13.4,30460.0,12.9283,12.9283,12.7944,12.8135,30460.0
2018-11-06 11:30:00,13.39,13.46,13.36,13.43,53830.0,12.804,12.8709,12.7753,12.8422,53830.0
2018-11-06 12:00:00,13.45,13.49,13.43,13.47,39000.0,12.8613,12.8996,12.8422,12.8805,39000.0
2018-11-06 12:30:00,13.47,13.5,13.4,13.4,86650.0,12.8805,12.9092,12.8135,12.8135,86650.0
2018-11-06 13:00:00,13.41,13.45,13.39,13.42,143675.0,12.8231,12.8613,12.804,12.8327,143675.0
2018-11-06 13:30:00,13.41,13.45,13.4,13.43,182730.0,12.8231,12.8613,12.8135,12.8422,182730.0
2018-11-06 14:00:00,13.42,13.45,13.39,13.4,131730.0,12.8327,12.8613,12.804,12.8135,131730.0
2018-11-06 14:30:00,13.4,13.41,13.31,13.31,60590.0,12.8135,12.8231,12.7275,12.7275,60590.0
2018-11-06 15:00:00,13.33,13.34,13.27,13.31,113870.0,12.7466,12.7562,12.6892,12.7275,113870.0
2018-11-06 15:30:00,13.31,13.45,13.3,13.43,147355.0,12.7275,12.8613,12.7179,12.8422,147355.0
2018-11-07 09:30:00,13.43,13.59,13.36,13.43,46900.0,12.8422,12.9952,12.7753,12.8422,46900.0
2018-11-07 10:00:00,13.43,13.57,13.43,13.48,45165.0,12.8422,12.9761,12.8422,12.89,45165.0
2018-11-07 10:30:00,13.47,13.58,13.47,13.53,36900.0,12.8805,12.9857,12.8805,12.9378,36900.0
2018-11-07 11:00:00,13.53,13.66,13.52,13.64,66170.0,12.9378,13.0622,12.9283,13.043,66170.0
2018-11-07 11:30:00,13.61,13.72,13.61,13.72,33225.0,13.0143,13.1195,13.0143,13.1195,33225.0
2018-11-07 12:00:00,13.73,13.74,13.58,13.62,171095.0,13.1291,13.1387,12.9857,13.0239,171095.0
2018-11-07 12:30:00,13.63,13.67,13.6,13.62,216295.0,13.0335,13.0717,13.0048,13.0239,216295.0
2018-11-07 13:00:00,13.6,13.64,13.56,13.59,239280.0,13.0048,13.043,12.9665,12.9952,239280.0
2018-11-07 13:30:00,13.59,13.61,13.46,13.59,183840.0,12.9952,13.0143,12.8709,12.9952,183840.0
2018-11-07 14:00:00,13.58,13.65,13.52,13.64,154020.0,12.9857,13.0526,12.9283,13.043,154020.0
2018-11-07 14:30:00,13.65,13.78,13.64,13.72,67045.0,13.0526,13.1769,13.043,13.1195,67045.0
2018-11-07 15:00:00,13.72,13.8,13.7,13.76,91535.0,13.1195,13.196,13.1004,13.1578,91535.0
2018-11-07 15:30:00,13.74,13.81,13.69,13.75,370600.0,13.1387,13.2056,13.0908,13.1482,370600.0
2018-11-08 09:30:00,13.8,14.39,13.77,14.12,161360.0,13.196,13.7602,13.1673,13.502,161360.0
2018-11-08 10:00:00,14.1,14.1,13.68,13.7,116055.0,13.4829,13.4829,13.0813,13.1004,116055.0
2018-11-08 10:30:00,13.69,14.3,13.57,14.3,118675.0,13.0908,13.6741,12.9761,13.6741,118675.0
2018-11-08 11:00:00,14.26,14.3,13.91,13.98,103765.0,13.6359,13.6741,13.3012,13.3682,103765.0
2018-11-08 11:30:00,13.97,14.06,13.75,13.75,91215.0,13.3586,13.4446,13.1482,13.1482,91215.0
2018-11-08 12:00:00,13.79,14.19,13.79,14.18,49150.0,13.1865,13.569,13.1865,13.5594,49150.0
2018-11-08 12:30:00,14.18,14.22,14.05,14.16,78700.0,13.5594,13.5976,13.4351,13.5403,78700.0
2018-11-08 13:00:00,14.16,14.26,14.14,14.19,103965.0,13.5403,13.6359,13.5211,13.569,103965.0
2018-11-08 13:30:00,14.19,14.24,14.19,14.24,84635.0,13.569,13.6168,13.569,13.6168,84635.0
2018-11-08 14:00:00,14.24,14.35,14.24,14.34,78215.0,13.6168,13.722,13.6168,13.7124,78215.0
2018-11-08 14:30:00,14.34,14.45,14.34,14.41,156835.0,13.7124,13.8176,13.7124,13.7793,156835.0
2018-11-08 15:00:00,14.4,14.51,14.38,14.45,211805.0,13.7698,13.875,13.7506,13.8176,211805.0
2018-11-08 15:30:00,14.45,14.48,14.32,14.47,458455.0,13.8176,13.8463,13.6933,13.8367,458455.0
2018-11-09 09:30:00,14.35,14.45,14.2,14.2,61505.0,13.722,13.8176,13.5785,13.5785,61505.0
2018-11-09 10:00:00,14.15,14.15,13.8,13.91,44720.0,13.5307,13.5307,13.196,13.3012,44720.0
2018-11-09 10:30:00,13.89,13.97,13.86,13.88,62950.0,13.2821,13.3586,13.2534,13.2725,62950.0
2018-11-09 11:00:00,13.89,13.99,13.85,13.96,92705.0,13.2821,13.3777,13.2438,13.349,92705.0
2018-11-09 11:30:00,13.96,13.97,13.81,13.82,24515.0,13.349,13.3586,13.2056,13.2152,24515.0
2018-11-09 12:00:00,13.83,13.87,13.75,13.78,53500.0,13.2247,13.263,13.1482,13.1769,53500.0
2018-11-09 12:30:00,13.8,13.8,13.72,13.73,34140.0,13.196,13.196,13.1195,13.1291,34140.0
2018-11-09 13:00:00,13.72,13.84,13.72,13.81,52050.0,13.1195,13.2343,13.1195,13.2056,52050.0
2018-11-09 13:30:00,13.8,13.82,13.74,13.78,61435.0,13.196,13.2152,13.1387,13.1769,61435.0
2018-11-09 14:00:00,13.77,13.79,13.74,13.77,47180.0,13.1673,13.1865,13.1387,13.1673,47180.0
2018-11-09 14:30:00,13.78,13.84,13.75,13.78,117220.0,13.1769,13.2343,13.1482,13.1769,117220.0
2018-11-09 15:00:00,13.76,13.81,13.76,13.8,116700.0,13.1578,13.2056,13.1578,13.196,116700.0
2018-11-09 15:30:00,13.8,13.81,13.73,13.74,337930.0,13.196,13.2056,13.1291,13.1387,337930.0
2018-11-12 09:30:00,13.84,13.84,13.57,13.59,122155.0,13.2343,13.2343,12.9761,12.9952,122155.0
2018-11-12 10:00:00,13.57,13.59,13.43,13.56,39670.0,12.9761,12.9952,12.8422,12.9665,39670.0
2018-11-12 10:30:00,13.55,13.55,13.48,13.49,61370.0,12.957,12.957,12.89,12.8996,61370.0
2018-11-12 11:00:00,13.48,13.48,13.38,13.4,67205.0,12.89,12.89,12.7944,12.8135,67205.0
2018-11-12 11:30:00,13.38,13.52,13.38,13.52,64500.0,12.7944,12.9283,12.7944,12.9283,64500.0
2018-11-12 12:00:00,13.53,13.6,13.5,13.5,101715.0,12.9378,13.0048,12.9092,12.9092,101715.0
2018-11-12 12:30:00,13.5,13.53,13.41,13.42,41230.0,12.9092,12.9378,12.8231,12.8327,41230.0
2018-11-12 13:00:00,13.42,13.47,13.37,13.41,102020.0,12.8327,12.8805,12.7848,12.8231,102020.0
2018-11-12 13:30:00,13.4,13.42,13.35,13.38,41620.0,12.8135,12.8327,12.7657,12.7944,41620.0
2018-11-12 14:00:00,13.38,13.41,13.36,13.36,62210.0,12.7944,12.8231,12.7753,12.7753,62210.0
2018-11-12 14:30:00,13.36,13.43,13.36,13.39,100255.0,12.7753,12.8422,12.7753,12.804,100255.0
2018-11-12 15:00:00,13.4,13.43,13.39,13.42,102270.0,12.8135,12.8422,12.804,12.8327,102270.0
2018-11-12 15:30:00,13.42,13.43,13.3,13.34,430975.0,12.8327,12.8422,12.7179,12.7562,430975.0
2018-11-13 09:30:00,13.4,13.63,13.4,13.45,30135.0,12.8135,13.0335,12.8135,12.8613,30135.0
2018-11-13 10:00:00,13.41,13.47,13.36,13.37,98460.0,12.8231,12.8805,12.7753,12.7848,98460.0
2018-11-13 10:30:00,13.37,13.46,13.28,13.46,110730.0,12.7848,12.8709,12.6988,12.8709,110730.0
2018-11-13 11:00:00,13.44,13.63,13.44,13.56,55595.0,12.8518,13.0335,12.8518,12.9665,55595.0
2018-11-13 11:30:00,13.58,13.58,13.5,13.52,35485.0,12.9857,12.9857,12.9092,12.9283,35485.0
2018-11-13 12:00:00,13.53,13.62,13.52,13.58,29000.0,12.9378,13.0239,12.9283,12.9857,29000.0
2018-11-13 12:30:00,13.57,13.58,13.43,13.43,42500.0,12.9761,12.9857,12.8422,12.8422,42500.0
2018-11-13 13:00:00,13.43,13.48,13.4,13.44,35060.0,12.8422,12.89,12.8135,12.8518,35060.0
2018-11-13 13:30:00,13.43,13.46,13.41,13.44,22825.0,12.8422,12.8709,12.8231,12.8518,22825.0
2018-11-13 14:00:00,13.41,13.41,13.31,13.33,33240.0,12.8231,12.8231,12.7275,12.7466,33240.0
2018-11-13 14:30:00,13.35,13.35,13.29,13.34,45840.0,12.7657,12.7657,12.7083,12.7562,45840.0
2018-11-13 15:00:00,13.34,13.37,13.3,13.35,58070.0,12.7562,12.7848,12.7179,12.7657,58070.0
2018-11-13 15:30:00,13.36,13.36,13.3,13.31,127340.0,12.7753,12.7753,12.7179,12.7275,127340.0
2018-11-14 09:30:00,13.42,13.56,13.3,13.42,51245.0,12.8327,12.9665,12.7179,12.8327,51245.0
2018-11-14 10:00:00,13.37,13.45,13.34,13.42,41035.0,12.7848,12.8613,12.7562,12.8327,41035.0
2018-11-14 10:30:00,13.41,13.43,13.36,13.4,41060.0,12.8231,12.8422,12.7753,12.8135,41060.0
2018-11-14 11:00:00,13.39,13.4,13.33,13.35,45495.0,12.804,12.8135,12.7466,12.7657,45495.0
2018-11-14 11:30:00,13.35,13.36,13.31,13.31,34910.0,12.7657,12.7753,12.7275,12.7275,34910.0
2018-11-14 12:00:00,13.31,13.32,13.23,13.25,75935.0,12.7275,12.737,12.651,12.6701,75935.0
2018-11-14 12:30:00,13.25,13.25,13.16,13.16,45085.0,12.6701,12.6701,12.584,12.584,45085.0
2018-11-14 13:00:00,13.16,13.17,13.1,13.14,59965.0,12.584,12.5936,12.5267,12.5649,59965.0
2018-11-14 13:30:00,13.14,13.16,13.07,13.08,35600.0,12.5649,12.584,12.498,12.5075,35600.0
2018-11-14 14:00:00,13.07,13.09,13.0,13.05,84365.0,12.498,12.5171,12.431,12.4789,84365.0
2018-11-14 14:30:00,13.05,13.12,13.03,13.11,125850.0,12.4789,12.5458,12.4597,12.5362,125850.0
2018-11-14 15:00:00,13.12,13.17,13.09,13.1,104140.0,12.5458,12.5936,12.5171,12.5267,104140.0
2018-11-14 15:30:00,13.1,13.11,12.97,12.99,258495.0,12.5267,12.5362,12.4024,12.4215,258495.0
2018-11-15 09:30:00,12.94,13.05,12.8,12.82,70780.0,12.3737,12.4789,12.2398,12.2589,70780.0
2018-11-15 10:00:00,12.81,12.92,12.8,12.89,75960.0,12.2494,12.3545,12.2398,12.3259,75960.0
2018-11-15 10:30:00,12.88,12.96,12.8,12.94,63825.0,12.3163,12.3928,12.2398,12.3737,63825.0
2018-11-15 11:00:00,12.93,13.01,12.9,13.01,61995.0,12.3641,12.4406,12.3354,12.4406,61995.0
2018-11-15 11:30:00,13.01,13.04,12.99,13.03,59575.0,12.4406,12.4693,12.4215,12.4597,59575.0
2018-11-15 12:00:00,13.01,13.04,12.98,13.03,37500.0,12.4406,12.4693,12.4119,12.4597,37500.0
2018-11-15 12:30:00,13.03,13.06,12.98,13.02,33055.0,12.4597,12.4884,12.4119,12.4502,33055.0
2018-11-15 13:00:00,13.05,13.19,13.02,13.18,45555.0,12.4789,12.6127,12.4502,12.6032,45555.0
2018-11-15 13:30:00,13.2,13.21,13.12,13.2,85620.0,12.6223,12.6319,12.5458,12.6223,85620.0
2018-11-15 14:00:00,13.2,13.26,13.18,13.24,88000.0,12.6223,12.6797,12.6032,12.6605,88000.0
2018-11-15 14:30:00,13.25,13.27,13.15,13.19,81955.0,12.6701,12.6892,12.5745,12.6127,81955.0
2018-11-15 15:00:00,13.18,13.24,13.14,13.2,107125.0,12.6032,12.6605,12.5649,12.6223,107125.0
2018-11-15 15:30:00,13.19,13.25,13.17,13.22,240845.0,12.6127,12.6701,12.5936,12.6414,240845.0
2018-11-16 09:30:00,13.13,13.3,13.13,13.3,108525.0,12.5554,12.7179,12.5554,12.7179,108525.0
2018-11-16 10:00:00,13.3,13.35,13.21,13.3,100835.0,12.7179,12.7657,12.6319,12.7179,100835.0
2018-11-16 10:30:00,13.3,13.31,13.23,13.23,62725.0,12.7179,12.7275,12.651,12.651,62725.0
2018-11-16 11:00:00,13.25,13.26,13.15,13.15,34810.0,12.6701,12.6797,12.5745,12.5745,34810.0
2018-11-16 11:30:00,13.16,13.2,13.07,13.08,80775.0,12.584,12.6223,12.498,12.5075,80775.0
2018-11-16 12:00:00,13.07,13.12,13.03,13.05,57500.0,12.498,12.5458,12.4597,12.4789,57500.0
2018-11-16 12:30:00,13.06,13.13,13.03,13.06,43065.0,12.4884,12.5554,12.4597,12.4884,43065.0
2018-11-16 13:00:00,13.08,13.08,12.99,12.99,42075.0,12.5075,12.5075,12.4215,12.4215,42075.0
2018-11-16 13:30:00,12.98,13.02,12.96,13.01,43865.0,12.4119,12.4502,12.3928,12.4406,43865.0
2018-11-16 14:00:00,13.01,13.03,12.97,12.98,30740.0,12.4406,12.4597,12.4024,12.4119,30740.0
2018-11-16 14:30:00,13.01,13.05,12.98,13.03,86990.0,12.4406,12.4789,12.4119,12.4597,86990.0
2018-11-16 15:00:00,13.04,13.13,13.04,13.13,61150.0,12.4693,12.5554,12.4693,12.5554,61150.0
2018-11-16 15:30:00,13.12,13.12,13.03,13.07,241590.0,12.5458,12.5458,12.4597,12.498,241590.0
2018-11-19 09:30:00,13.01,13.07,13.01,13.03,24325.0,12.4406,12.498,12.4406,12.4597,24325.0
2018-11-19 10:00:00,13.05,13.06,13.01,13.03,70550.0,12.4789,12.4884,12.4406,12.4597,70550.0
2018-11-19 10:30:00,13.05,13.18,13.02,13.18,81760.0,12.4789,12.6032,12.4502,12.6032,81760.0
2018-11-19 11:00:00,13.17,13.19,13.06,13.09,134880.0,12.5936,12.6127,12.4884,12.5171,134880.0
2018-11-19 11:30:00,13.08,13.11,13.0,13.02,142595.0,12.5075,12.5362,12.431,12.4502,142595.0
2018-11-19 12:00:00,13.02,13.06,13.0,13.06,35015.0,12.4502,12.4884,12.431,12.4884,35015.0
2018-11-19 12:30:00,13.05,13.12,13.03,13.11,36785.0,12.4789,12.5458,12.4597,12.5362,36785.0
2018-11-19 13:00:00,13.11,13.14,13.03,13.04,51770.0,12.5362,12.5649,12.4597,12.4693,51770.0
2018-11-19 13:30:00,13.05,13.11,13.02,13.05,43745.0,12.4789,12.5362,12.4502,12.4789,43745.0
2018-11-19 14:00:00,13.05,13.11,13.02,13.09,214405.0,12.4789,12.5362,12.4502,12.5171,214405.0
2018-11-19 14:30:00,13.1,13.1,13.04,13.08,64560.0,12.5267,12.5267,12.4693,12.5075,64560.0
2018-11-19 15:00:00,13.08,13.15,13.07,13.13,108225.0,12.5075,12.5745,12.498,12.5554,108225.0
2018-11-19 15:30:00,13.13,13.13,13.04,13.1,269080.0,12.5554,12.5554,12.4693,12.5267,269080.0
2018-11-20 09:30:00,13.02,13.19,12.9,13.03,62370.0,12.4502,12.6127,12.3354,12.4597,62370.0
2018-11-20 10:00:00,13.03,13.12,12.94,13.12,72850.0,12.4597,12.5458,12.3737,12.5458,72850.0
2018-11-20 10:30:00,13.1,13.2,13.09,13.14,54895.0,12.5267,12.6223,12.5171,12.5649,54895.0
2018-11-20 11:00:00,13.14,13.16,12.99,12.99,53000.0,12.5649,12.584,12.4215,12.4215,53000.0
2018-11-20 11:30:00,12.99,13.18,12.99,13.08,91530.0,12.4215,12.6032,12.4215,12.5075,91530.0
2018-11-20 12:00:00,13.06,13.13,12.94,12.97,49260.0,12.4884,12.5554,12.3737,12.4024,49260.0
2018-11-20 12:30:00,12.97,12.99,12.86,12.92,61650.0,12.4024,12.4215,12.2972,12.3545,61650.0
2018-11-20 13:00:00,12.92,12.98,12.82,12.83,128775.0,12.3545,12.4119,12.2589,12.2685,128775.0
2018-11-20 13:30:00,12.82,12.82,12.77,12.8,50915.0,12.2589,12.2589,12.2111,12.2398,50915.0
2018-11-20 14:00:00,12.8,12.85,12.77,12.8,70060.0,12.2398,12.2876,12.2111,12.2398,70060.0
2018-11-20 14:30:00,12.8,12.84,12.78,12.78,23035.0,12.2398,12.278,12.2207,12.2207,23035.0
2018-11-20 15:00:00,12.81,12.81,12.74,12.78,104880.0,12.2494,12.2494,12.1824,12.2207,104880.0
2018-11-20 15:30:00,12.77,12.79,12.65,12.68,190890.0,12.2111,12.2302,12.0964,12.125,190890.0
2018-11-21 09:30:00,12.73,12.73,12.62,12.73,23075.0,12.1729,12.1729,12.0677,12.1729,23075.0
2018-11-21 10:00:00,12.7,12.73,12.68,12.71,8935.0,12.1442,12.1729,12.125,12.1537,8935.0
2018-11-21 10:30:00,12.7,12.7,12.58,12.61,41480.0,12.1442,12.1442,12.0294,12.0581,41480.0
2018-11-21 11:00:00,12.58,12.64,12.54,12.54,45130.0,12.0294,12.0868,11.9912,11.9912,45130.0
2018-11-21 11:30:00,12.55,12.63,12.54,12.62,47745.0,12.0007,12.0772,11.9912,12.0677,47745.0
2018-11-21 12:00:00,12.61,12.64,12.58,12.6,42090.0,12.0581,12.0868,12.0294,12.0485,42090.0
2018-11-21 12:30:00,12.6,12.61,12.58,12.58,10500.0,12.0485,12.0581,12.0294,12.0294,10500.0
2018-11-21 13:00:00,12.59,12.62,12.57,12.6,27500.0,12.039,12.0677,12.0199,12.0485,27500.0
2018-11-21 13:30:00,12.59,12.6,12.55,12.56,39005.0,12.039,12.0485,12.0007,12.0103,39005.0
2018-11-21 14:00:00,12.56,12.58,12.52,12.55,116140.0,12.0103,12.0294,11.972,12.0007,116140.0
2018-11-21 14:30:00,12.53,12.55,12.49,12.49,53090.0,11.9816,12.0007,11.9434,11.9434,53090.0
2018-11-21 15:00:00,12.49,12.55,12.49,12.53,57800.0,11.9434,12.0007,11.9434,11.9816,57800.0
2018-11-21 15:30:00,12.53,12.55,12.51,12.54,131960.0,11.9816,12.0007,11.9625,11.9912,131960.0
2018-11-23 09:30:00,12.41,12.46,12.36,12.41,44675.0,11.8669,11.9147,11.8191,11.8669,44675.0
2018-11-23 10:00:00,12.4,12.57,12.38,12.56,85275.0,11.8573,12.0199,11.8382,12.0103,85275.0
2018-11-23 10:30:00,12.53,12.55,12.49,12.5,36725.0,11.9816,12.0007,11.9434,11.9529,36725.0
2018-11-23 11:00:00,12.5,12.53,12.47,12.48,27535.0,11.9529,11.9816,11.9242,11.9338,27535.0
2018-11-23 11:30:00,12.51,12.53,12.48,12.5,83420.0,11.9625,11.9816,11.9338,11.9529,83420.0
2018-11-23 12:00:00,12.5,12.51,12.47,12.49,34265.0,11.9529,11.9625,11.9242,11.9434,34265.0
2018-11-23 12:30:00,12.48,12.48,12.3,12.3,137385.0,11.9338,11.9338,11.7617,11.7617,137385.0
2018-11-26 09:30:00,12.4,12.58,12.21,12.54,86235.0,11.8573,12.0294,11.6756,11.9912,86235.0
2018-11-26 10:00:00,12.6,12.6,12.52,12.57,73480.0,12.0485,12.0485,11.972,12.0199,73480.0
2018-11-26 10:30:00,12.59,12.61,12.54,12.56,67855.0,12.039,12.0581,11.9912,12.0103,67855.0
2018-11-26 11:00:00,12.56,12.58,12.53,12.58,25685.0,12.0103,12.0294,11.9816,12.0294,25685.0
2018-11-26 11:30:00,12.57,12.57,12.5,12.51,18280.0,12.0199,12.0199,11.9529,11.9625,18280.0
2018-11-26 12:00:00,12.52,12.54,12.51,12.52,37955.0,11.972,11.9912,11.9625,11.972,37955.0
2018-11-26 12:30:00,12.52,12.52,12.46,12.51,38135.0,11.972,11.972,11.9147,11.9625,38135.0
2018-11-26 13:00:00,12.5,12.54,12.49,12.51,30025.0,11.9529,11.9912,11.9434,11.9625,30025.0
2018-11-26 13:30:00,12.5,12.52,12.49,12.5,25080.0,11.9529,11.972,11.9434,11.9529,25080.0
2018-11-26 14:00:00,12.5,12.5,12.46,12.47,30890.0,11.9529,11.9529,11.9147,11.9242,30890.0
2018-11-26 14:30:00,12.47,12.49,12.46,12.48,26340.0,11.9242,11.9434,11.9147,11.9338,26340.0
2018-11-26 15:00:00,12.48,12.48,12.42,12.48,103745.0,11.9338,11.9338,11.8764,11.9338,103745.0
2018-11-26 15:30:00,12.48,12.59,12.48,12.56,149935.0,11.9338,12.039,11.9338,12.0103,149935.0
2018-11-27 09:30:00,12.48,12.58,12.42,12.42,34745.0,11.9338,12.0294,11.8764,11.8764,34745.0
2018-11-27 10:00:00,12.43,12.51,12.41,12.42,26000.0,11.886,11.9625,11.8669,11.8764,26000.0
2018-11-27 10:30:00,12.42,12.49,12.42,12.48,45000.0,11.8764,11.9434,11.8764,11.9338,45000.0
2018-11-27 11:00:00,12.48,12.54,12.48,12.53,37830.0,11.9338,11.9912,11.9338,11.9816,37830.0
2018-11-27 11:30:00,12.53,12.55,12.49,12.55,33025.0,11.9816,12.0007,11.9434,12.0007,33025.0
2018-11-27 12:00:00,12.56,12.56,12.5,12.5,17825.0,12.0103,12.0103,11.9529,11.9529,17825.0
2018-11-27 12:30:00,12.47,12.49,12.45,12.47,17885.0,11.9242,11.9434,11.9051,11.9242,17885.0
2018-11-27 13:00:00,12.48,12.48,12.39,12.44,37780.0,11.9338,11.9338,11.8477,11.8956,37780.0
2018-11-27 13:30:00,12.44,12.44,12.41,12.43,33325.0,11.8956,11.8956,11.8669,11.886,33325.0
2018-11-27 14:00:00,12.44,12.44,12.42,12.42,21665.0,11.8956,11.8956,11.8764,11.8764,21665.0
2018-11-27 14:30:00,12.42,12.43,12.39,12.39,136530.0,11.8764,11.886,11.8477,11.8477,136530.0
2018-11-27 15:00:00,12.39,12.39,12.33,12.33,39285.0,11.8477,11.8477,11.7904,11.7904,39285.0
2018-11-27 15:30:00,12.34,12.39,12.27,12.29,317325.0,11.7999,11.8477,11.733,11.7521,317325.0
2018-11-28 09:30:00,12.3,12.46,12.27,12.36,80275.0,11.7617,11.9147,11.733,11.8191,80275.0
2018-11-28 10:00:00,12.39,12.42,12.16,12.17,63975.0,11.8477,11.8764,11.6278,11.6374,63975.0
2018-11-28 10:30:00,12.17,12.18,12.11,12.18,51275.0,11.6374,11.6469,11.58,11.6469,51275.0
2018-11-28 11:00:00,12.19,12.31,12.17,12.22,138615.0,11.6565,11.7712,11.6374,11.6852,138615.0
2018-11-28 11:30:00,12.24,12.25,12.14,12.18,107160.0,11.7043,11.7139,11.6087,11.6469,107160.0
2018-11-28 12:00:00,12.17,12.27,12.17,12.25,129190.0,11.6374,11.733,11.6374,11.7139,129190.0
2018-11-28 12:30:00,12.24,12.32,12.18,12.3,103895.0,11.7043,11.7808,11.6469,11.7617,103895.0
2018-11-28 13:00:00,12.3,12.3,12.2,12.2,101370.0,11.7617,11.7617,11.6661,11.6661,101370.0
2018-11-28 13:30:00,12.2,12.3,12.19,12.23,86170.0,11.6661,11.7617,11.6565,11.6947,86170.0
2018-11-28 14:00:00,12.23,12.24,12.17,12.22,107170.0,11.6947,11.7043,11.6374,11.6852,107170.0
2018-11-28 14:30:00,12.21,12.33,12.21,12.3,120900.0,11.6756,11.7904,11.6756,11.7617,120900.0
2018-11-28 15:00:00,12.29,12.38,12.28,12.38,130850.0,11.7521,11.8382,11.7426,11.8382,130850.0
2018-11-28 15:30:00,12.38,12.41,12.33,12.38,385890.0,11.8382,11.8669,11.7904,11.8382,385890.0
2018-11-29 09:30:00,12.35,12.43,12.27,12.3,55480.0,11.8328,11.9094,11.7561,11.7849,55480.0
2018-11-29 10:00:00,12.33,12.33,12.22,12.22,98345.0,11.8136,11.8136,11.7082,11.7082,98345.0
2018-11-29 10:30:00,12.22,12.27,12.11,12.14,37525.0,11.7082,11.7561,11.6028,11.6316,37525.0
2018-11-29 11:00:00,12.14,12.24,12.12,12.24,127990.0,11.6316,11.7274,11.6124,11.7274,127990.0
2018-11-29 11:30:00,12.23,12.28,12.23,12.26,221615.0,11.7178,11.7657,11.7178,11.7465,221615.0
2018-11-29 12:00:00,12.25,12.34,12.24,12.3,167070.0,11.737,11.8232,11.7274,11.7849,167070.0
2018-11-29 12:30:00,12.31,12.32,12.23,12.26,65880.0,11.7945,11.804,11.7178,11.7465,65880.0
2018-11-29 13:00:00,12.26,12.28,12.16,12.16,62590.0,11.7465,11.7657,11.6507,11.6507,62590.0
2018-11-29 13:30:00,12.16,12.17,12.07,12.1,77055.0,11.6507,11.6603,11.5645,11.5932,77055.0
2018-11-29 14:00:00,12.11,12.16,12.07,12.14,84490.0,11.6028,11.6507,11.5645,11.6316,84490.0
2018-11-29 14:30:00,12.14,12.26,12.12,12.25,95260.0,11.6316,11.7465,11.6124,11.737,95260.0
2018-11-29 15:00:00,12.27,12.28,12.2,12.23,76665.0,11.7561,11.7657,11.6891,11.7178,76665.0
2018-11-29 15:30:00,12.22,12.23,12.12,12.17,281350.0,11.7082,11.7178,11.6124,11.6603,281350.0
2018-11-30 09:30:00,12.16,12.33,12.16,12.21,52845.0,11.6507,11.8136,11.6507,11.6986,52845.0
2018-11-30 10:00:00,12.2,12.31,12.17,12.27,57280.0,11.6891,11.7945,11.6603,11.7561,57280.0
2018-11-30 10:30:00,12.26,12.29,12.25,12.26,34755.0,11.7465,11.7753,11.737,11.7465,34755.0
2018-11-30 11:00:00,12.26,12.26,12.18,12.18,34055.0,11.7465,11.7465,11.6699,11.6699,34055.0
2018-11-30 11:30:00,12.18,12.19,12.16,12.19,28510.0,11.6699,11.6795,11.6507,11.6795,28510.0
2018-11-30 12:00:00,12.19,12.19,12.12,12.14,40305.0,11.6795,11.6795,11.6124,11.6316,40305.0
2018-11-30 12:30:00,12.15,12.16,12.1,12.1,45730.0,11.6412,11.6507,11.5932,11.5932,45730.0
2018-11-30 13:00:00,12.11,12.11,12.06,12.09,28025.0,11.6028,11.6028,11.5549,11.5837,28025.0
2018-11-30 13:30:00,12.1,12.16,12.09,12.16,32005.0,11.5932,11.6507,11.5837,11.6507,32005.0
2018-11-30 14:00:00,12.15,12.16,12.13,12.14,41500.0,11.6412,11.6507,11.622,11.6316,41500.0
2018-11-30 14:30:00,12.15,12.16,12.07,12.07,68495.0,11.6412,11.6507,11.5645,11.5645,68495.0
2018-11-30 15:00:00,12.07,12.11,12.07,12.09,60525.0,11.5645,11.6028,11.5645,11.5837,60525.0
2018-11-30 15:30:00,12.09,12.21,12.06,12.19,423230.0,11.5837,11.6986,11.5549,11.6795,423230.0
2018-12-03 09:30:00,12.28,12.3,11.94,11.95,158470.0,11.7657,11.7849,11.4399,11.4495,158470.0
2018-12-03 10:00:00,11.98,12.03,11.95,11.96,98505.0,11.4783,11.5262,11.4495,11.4591,98505.0
2018-12-03 10:30:00,11.95,11.95,11.74,11.75,183475.0,11.4495,11.4495,11.2483,11.2579,183475.0
2018-12-03 11:00:00,11.75,11.76,11.65,11.68,201785.0,11.2579,11.2675,11.1621,11.1908,201785.0
2018-12-03 11:30:00,11.69,11.74,11.66,11.71,227910.0,11.2004,11.2483,11.1717,11.2196,227910.0
2018-12-03 12:00:00,11.71,11.79,11.68,11.78,141970.0,11.2196,11.2962,11.1908,11.2867,141970.0
2018-12-03 12:30:00,11.79,11.81,11.76,11.81,63995.0,11.2962,11.3154,11.2675,11.3154,63995.0
2018-12-03 13:00:00,11.8,11.83,11.76,11.78,104170.0,11.3058,11.3346,11.2675,11.2867,104170.0
2018-12-03 13:30:00,11.78,11.78,11.69,11.7,60995.0,11.2867,11.2867,11.2004,11.21,60995.0
2018-12-03 14:00:00,11.7,11.71,11.64,11.66,152175.0,11.21,11.2196,11.1525,11.1717,152175.0
2018-12-03 14:30:00,11.66,11.75,11.65,11.74,150495.0,11.1717,11.2579,11.1621,11.2483,150495.0
2018-12-03 15:00:00,11.73,11.84,11.7,11.81,228870.0,11.2387,11.3441,11.21,11.3154,228870.0
2018-12-03 15:30:00,11.82,11.82,11.77,11.81,433525.0,11.325,11.325,11.2771,11.3154,433525.0
2018-12-04 09:30:00,11.81,11.95,11.7,11.7,161320.0,11.3154,11.4495,11.21,11.21,161320.0
2018-12-04 10:00:00,11.74,11.74,11.5,11.56,205370.0,11.2483,11.2483,11.0184,11.0759,205370.0
2018-12-04 10:30:00,11.58,11.59,11.48,11.48,156145.0,11.095,11.1046,10.9992,10.9992,156145.0
2018-12-04 11:00:00,11.49,11.49,11.42,11.45,115515.0,11.0088,11.0088,10.9417,10.9705,115515.0
2018-12-04 11:30:00,11.45,11.48,11.41,11.44,139225.0,10.9705,10.9992,10.9321,10.9609,139225.0
2018-12-04 12:00:00,11.44,11.44,11.29,11.32,212110.0,10.9609,10.9609,10.8172,10.8459,212110.0
2018-12-04 12:30:00,11.3,11.32,11.23,11.25,144365.0,10.8268,10.8459,10.7597,10.7788,144365.0
2018-12-04 13:00:00,11.23,11.27,11.21,11.21,84885.0,10.7597,10.798,10.7405,10.7405,84885.0
2018-12-04 13:30:00,11.21,11.23,11.08,11.22,146530.0,10.7405,10.7597,10.616,10.7501,146530.0
2018-12-04 14:00:00,11.22,11.26,11.19,11.19,83305.0,10.7501,10.7884,10.7214,10.7214,83305.0
2018-12-04 14:30:00,11.2,11.26,11.19,11.19,78310.0,10.7309,10.7884,10.7214,10.7214,78310.0
2018-12-04 15:00:00,11.18,11.19,11.08,11.09,136435.0,10.7118,10.7214,10.616,10.6255,136435.0
2018-12-04 15:30:00,11.09,11.14,11.03,11.05,275070.0,10.6255,10.6735,10.5681,10.5872,275070.0
2018-12-06 09:30:00,10.96,11.04,10.82,10.92,314265.0,10.501,10.5776,10.3669,10.4627,314265.0
2018-12-06 10:00:00,10.93,11.11,10.92,11.01,198030.0,10.4722,10.6447,10.4627,10.5489,198030.0
2018-12-06 10:30:00,11.01,11.02,10.8,10.81,175560.0,10.5489,10.5585,10.3477,10.3573,175560.0
2018-12-06 11:00:00,10.82,10.86,10.8,10.81,157975.0,10.3669,10.4052,10.3477,10.3573,157975.0
2018-12-06 11:30:00,10.79,10.97,10.79,10.97,94575.0,10.3381,10.5106,10.3381,10.5106,94575.0
2018-12-06 12:00:00,10.97,10.97,10.88,10.94,70855.0,10.5106,10.5106,10.4243,10.4818,70855.0
2018-12-06 12:30:00,10.95,10.96,10.9,10.94,75450.0,10.4914,10.501,10.4435,10.4818,75450.0
2018-12-06 13:00:00,10.94,10.98,10.93,10.96,201535.0,10.4818,10.5202,10.4722,10.501,201535.0
2018-12-06 13:30:00,10.94,11.07,10.94,11.06,114560.0,10.4818,10.6064,10.4818,10.5968,114560.0
2018-12-06 14:00:00,11.07,11.1,10.96,11.02,184245.0,10.6064,10.6351,10.501,10.5585,184245.0
2018-12-06 14:30:00,11.02,11.06,10.97,11.06,121045.0,10.5585,10.5968,10.5106,10.5968,121045.0
2018-12-06 15:00:00,11.06,11.07,11.01,11.04,238320.0,10.5968,10.6064,10.5489,10.5776,238320.0
2018-12-06 15:30:00,11.04,11.18,11.04,11.12,462595.0,10.5776,10.7118,10.5776,10.6543,462595.0
2018-12-07 09:30:00,11.07,11.32,11.05,11.13,215810.0,10.6064,10.8459,10.5872,10.6639,215810.0
2018-12-07 10:00:00,11.12,11.24,11.12,11.16,180750.0,10.6543,10.7693,10.6543,10.6926,180750.0
2018-12-07 10:30:00,11.13,11.23,11.11,11.23,97255.0,10.6639,10.7597,10.6447,10.7597,97255.0
2018-12-07 11:00:00,11.23,11.25,11.12,11.13,170505.0,10.7597,10.7788,10.6543,10.6639,170505.0
2018-12-07 11:30:00,11.13,11.15,11.01,11.03,113915.0,10.6639,10.683,10.5489,10.5681,113915.0
2018-12-07 12:00:00,11.02,11.08,11.02,11.04,69525.0,10.5585,10.616,10.5585,10.5776,69525.0
2018-12-07 12:30:00,11.04,11.08,10.97,11.08,79980.0,10.5776,10.616,10.5106,10.616,79980.0
2018-12-07 13:00:00,11.08,11.12,10.96,10.97,88675.0,10.616,10.6543,10.501,10.5106,88675.0
2018-12-07 13:30:00,10.97,10.99,10.92,10.95,56660.0,10.5106,10.5297,10.4627,10.4914,56660.0
2018-12-07 14:00:00,10.94,10.98,10.89,10.96,54410.0,10.4818,10.5202,10.4339,10.501,54410.0
2018-12-07 14:30:00,10.96,10.96,10.85,10.86,66815.0,10.501,10.501,10.3956,10.4052,66815.0
2018-12-07 15:00:00,10.87,10.9,10.8,10.89,128370.0,10.4148,10.4435,10.3477,10.4339,128370.0
2018-12-07 15:30:00,10.89,10.95,10.88,10.91,244930.0,10.4339,10.4914,10.4243,10.4531,244930.0
2018-12-10 09:30:00,10.88,11.11,10.72,10.8,90360.0,10.4243,10.6447,10.271,10.3477,90360.0
2018-12-10 10:00:00,10.82,10.84,10.7,10.75,50495.0,10.3669,10.386,10.2519,10.2998,50495.0
2018-12-10 10:30:00,10.76,10.76,10.66,10.7,49920.0,10.3094,10.3094,10.2136,10.2519,49920.0
2018-12-10 11:00:00,10.7,10.7,10.56,10.61,107510.0,10.2519,10.2519,10.1177,10.1657,107510.0
2018-12-10 11:30:00,10.62,10.76,10.6,10.7,200865.0,10.1752,10.3094,10.1561,10.2519,200865.0
2018-12-10 12:00:00,10.7,10.83,10.69,10.83,57385.0,10.2519,10.3764,10.2423,10.3764,57385.0
2018-12-10 12:30:00,10.84,10.89,10.81,10.81,78875.0,10.386,10.4339,10.3573,10.3573,78875.0
2018-12-10 13:00:00,10.82,10.82,10.75,10.77,49010.0,10.3669,10.3669,10.2998,10.3189,49010.0
2018-12-10 13:30:00,10.76,10.85,10.76,10.82,40375.0,10.3094,10.3956,10.3094,10.3669,40375.0
2018-12-10 14:00:00,10.83,10.85,10.81,10.84,45840.0,10.3764,10.3956,10.3573,10.386,45840.0
2018-12-10 14:30:00,10.83,10.89,10.81,10.81,46845.0,10.3764,10.4339,10.3573,10.3573,46845.0
2018-12-10 15:00:00,10.8,10.82,10.77,10.78,43510.0,10.3477,10.3669,10.3189,10.3285,43510.0
2018-12-10 15:30:00,10.77,10.86,10.76,10.76,181135.0,10.3189,10.4052,10.3094,10.3094,181135.0
2018-12-11 09:30:00,10.87,11.09,10.82,11.07,83585.0,10.4148,10.6255,10.3669,10.6064,83585.0
2018-12-11 10:00:00,11.07,11.22,11.07,11.19,119755.0,10.6064,10.7501,10.6064,10.7214,119755.0
2018-12-11 10:30:00,11.2,11.21,11.13,11.16,70885.0,10.7309,10.7405,10.6639,10.6926,70885.0
2018-12-11 11:00:00,11.16,11.19,11.09,11.09,52185.0,10.6926,10.7214,10.6255,10.6255,52185.0
2018-12-11 11:30:00,11.11,11.13,11.07,11.12,82800.0,10.6447,10.6639,10.6064,10.6543,82800.0
2018-12-11 12:00:00,11.11,11.11,11.05,11.05,73200.0,10.6447,10.6447,10.5872,10.5872,73200.0
2018-12-11 12:30:00,11.06,11.1,11.04,11.09,42560.0,10.5968,10.6351,10.5776,10.6255,42560.0
2018-12-11 13:00:00,11.08,11.11,11.04,11.04,45500.0,10.616,10.6447,10.5776,10.5776,45500.0
2018-12-11 13:30:00,11.03,11.04,10.95,10.96,44055.0,10.5681,10.5776,10.4914,10.501,44055.0
2018-12-11 14:00:00,10.95,11.05,10.95,11.05,49905.0,10.4914,10.5872,10.4914,10.5872,49905.0
2018-12-11 14:30:00,11.05,11.07,11.01,11.04,55350.0,10.5872,10.6064,10.5489,10.5776,55350.0
2018-12-11 15:00:00,11.04,11.07,11.01,11.04,88150.0,10.5776,10.6064,10.5489,10.5776,88150.0
2018-12-11 15:30:00,11.04,11.06,10.95,10.97,224070.0,10.5776,10.5968,10.4914,10.5106,224070.0
2018-12-12 09:30:00,11.08,11.17,11.04,11.08,50480.0,10.616,10.7022,10.5776,10.616,50480.0
2018-12-12 10:00:00,11.12,11.18,11.11,11.13,70625.0,10.6543,10.7118,10.6447,10.6639,70625.0
2018-12-12 10:30:00,11.13,11.21,11.11,11.2,103130.0,10.6639,10.7405,10.6447,10.7309,103130.0
2018-12-12 11:00:00,11.19,11.2,11.13,11.15,32500.0,10.7214,10.7309,10.6639,10.683,32500.0
2018-12-12 11:30:00,11.16,11.16,11.11,11.14,48630.0,10.6926,10.6926,10.6447,10.6735,48630.0
2018-12-12 12:00:00,11.15,11.15,11.08,11.1,38050.0,10.683,10.683,10.616,10.6351,38050.0
2018-12-12 12:30:00,11.1,11.12,11.09,11.1,51000.0,10.6351,10.6543,10.6255,10.6351,51000.0
2018-12-12 13:00:00,11.11,11.13,11.09,11.12,45575.0,10.6447,10.6639,10.6255,10.6543,45575.0
2018-12-12 13:30:00,11.13,11.13,11.08,11.09,57545.0,10.6639,10.6639,10.616,10.6255,57545.0
2018-12-12 14:00:00,11.08,11.08,11.03,11.03,30750.0,10.616,10.616,10.5681,10.5681,30750.0
2018-12-12 14:30:00,11.03,11.05,11.0,11.02,45680.0,10.5681,10.5872,10.5393,10.5585,45680.0
2018-12-12 15:00:00,11.02,11.03,10.96,10.97,61315.0,10.5585,10.5681,10.501,10.5106,61315.0
2018-12-12 15:30:00,10.96,11.04,10.95,10.96,124745.0,10.501,10.5776,10.4914,10.501,124745.0
2018-12-13 09:30:00,10.95,11.04,10.81,10.92,64450.0,10.4914,10.5776,10.3573,10.4627,64450.0
2018-12-13 10:00:00,10.91,10.92,10.84,10.84,36555.0,10.4531,10.4627,10.386,10.386,36555.0
2018-12-13 10:30:00,10.85,10.89,10.82,10.87,59575.0,10.3956,10.4339,10.3669,10.4148,59575.0
2018-12-13 11:00:00,10.86,10.9,10.84,10.84,58535.0,10.4052,10.4435,10.386,10.386,58535.0
2018-12-13 11:30:00,10.84,10.91,10.83,10.85,83685.0,10.386,10.4531,10.3764,10.3956,83685.0
2018-12-13 12:00:00,10.85,10.88,10.83,10.86,40280.0,10.3956,10.4243,10.3764,10.4052,40280.0
2018-12-13 12:30:00,10.85,10.88,10.83,10.85,42290.0,10.3956,10.4243,10.3764,10.3956,42290.0
2018-12-13 13:00:00,10.85,10.86,10.83,10.86,31255.0,10.3956,10.4052,10.3764,10.4052,31255.0
2018-12-13 13:30:00,10.87,10.9,10.86,10.87,163155.0,10.4148,10.4435,10.4052,10.4148,163155.0
2018-12-13 14:00:00,10.86,10.86,10.83,10.86,25040.0,10.4052,10.4052,10.3764,10.4052,25040.0
2018-12-13 14:30:00,10.86,10.86,10.8,10.85,45785.0,10.4052,10.4052,10.3477,10.3956,45785.0
2018-12-13 15:00:00,10.85,10.87,10.82,10.86,65160.0,10.3956,10.4148,10.3669,10.4052,65160.0
2018-12-13 15:30:00,10.86,10.9,10.83,10.83,187310.0,10.4052,10.4435,10.3764,10.3764,187310.0
2018-12-14 09:30:00,10.76,10.9,10.76,10.9,23280.0,10.3094,10.4435,10.3094,10.4435,23280.0
2018-12-14 10:00:00,10.92,10.94,10.89,10.89,97020.0,10.4627,10.4818,10.4339,10.4339,97020.0
2018-12-14 10:30:00,10.9,10.97,10.87,10.92,43525.0,10.4435,10.5106,10.4148,10.4627,43525.0
2018-12-14 11:00:00,10.92,10.97,10.9,10.91,79700.0,10.4627,10.5106,10.4435,10.4531,79700.0
2018-12-14 11:30:00,10.92,10.93,10.87,10.87,63740.0,10.4627,10.4722,10.4148,10.4148,63740.0
2018-12-14 12:00:00,10.88,10.91,10.87,10.91,31000.0,10.4243,10.4531,10.4148,10.4531,31000.0
2018-12-14 12:30:00,10.91,10.93,10.87,10.88,45955.0,10.4531,10.4722,10.4148,10.4243,45955.0
2018-12-14 13:00:00,10.88,10.89,10.84,10.88,57075.0,10.4243,10.4339,10.386,10.4243,57075.0
2018-12-14 13:30:00,10.87,10.9,10.83,10.83,53700.0,10.4148,10.4435,10.3764,10.3764,53700.0
2018-12-14 14:00:00,10.82,10.9,10.82,10.89,84220.0,10.3669,10.4435,10.3669,10.4339,84220.0
2018-12-14 14:30:00,10.88,10.88,10.83,10.85,55565.0,10.4243,10.4243,10.3764,10.3956,55565.0
2018-12-14 15:00:00,10.86,10.89,10.83,10.86,102580.0,10.4052,10.4339,10.3764,10.4052,102580.0
2018-12-14 15:30:00,10.86,10.92,10.83,10.91,415020.0,10.4052,10.4627,10.3764,10.4531,415020.0
2018-12-17 09:30:00,10.85,10.95,10.69,10.84,80475.0,10.3956,10.4914,10.2423,10.386,80475.0
2018-12-17 10:00:00,10.81,10.84,10.76,10.81,61960.0,10.3573,10.386,10.3094,10.3573,61960.0
2018-12-17 10:30:00,10.79,10.88,10.78,10.85,73085.0,10.3381,10.4243,10.3285,10.3956,73085.0
2018-12-17 11:00:00,10.86,10.92,10.85,10.89,50380.0,10.4052,10.4627,10.3956,10.4339,50380.0
2018-12-17 11:30:00,10.89,10.92,10.81,10.91,34285.0,10.4339,10.4627,10.3573,10.4531,34285.0
2018-12-17 12:00:00,10.91,10.91,10.79,10.8,41555.0,10.4531,10.4531,10.3381,10.3477,41555.0
2018-12-17 12:30:00,10.79,10.79,10.64,10.65,36820.0,10.3381,10.3381,10.1944,10.204,36820.0
2018-12-17 13:00:00,10.65,10.73,10.65,10.7,39130.0,10.204,10.2806,10.204,10.2519,39130.0
2018-12-17 13:30:00,10.71,10.72,10.66,10.68,45110.0,10.2615,10.271,10.2136,10.2327,45110.0
2018-12-17 14:00:00,10.67,10.69,10.6,10.63,52570.0,10.2231,10.2423,10.1561,10.1848,52570.0
2018-12-17 14:30:00,10.64,10.67,10.6,10.61,48510.0,10.1944,10.2231,10.1561,10.1657,48510.0
2018-12-17 15:00:00,10.61,10.61,10.55,10.57,69995.0,10.1657,10.1657,10.1082,10.1273,69995.0
2018-12-17 15:30:00,10.57,10.57,10.46,10.53,209530.0,10.1273,10.1273,10.0219,10.089,209530.0
2018-12-18 09:30:00,10.61,10.79,10.59,10.79,42465.0,10.1657,10.3381,10.1465,10.3381,42465.0
2018-12-18 10:00:00,10.77,10.79,10.67,10.7,128365.0,10.3189,10.3381,10.2231,10.2519,128365.0
2018-12-18 10:30:00,10.71,10.77,10.71,10.75,115645.0,10.2615,10.3189,10.2615,10.2998,115645.0
2018-12-18 11:00:00,10.76,10.8,10.76,10.8,211515.0,10.3094,10.3477,10.3094,10.3477,211515.0
2018-12-18 11:30:00,10.79,10.86,10.79,10.79,67470.0,10.3381,10.4052,10.3381,10.3381,67470.0
2018-12-18 12:00:00,10.79,10.86,10.77,10.83,49645.0,10.3381,10.4052,10.3189,10.3764,49645.0
2018-12-18 12:30:00,10.85,10.88,10.82,10.88,52095.0,10.3956,10.4243,10.3669,10.4243,52095.0
2018-12-18 13:00:00,10.89,10.89,10.78,10.78,53015.0,10.4339,10.4339,10.3285,10.3285,53015.0
2018-12-18 13:30:00,10.79,10.8,10.75,10.76,36765.0,10.3381,10.3477,10.2998,10.3094,36765.0
2018-12-18 14:00:00,10.78,10.83,10.77,10.82,40115.0,10.3285,10.3764,10.3189,10.3669,40115.0
2018-12-18 14:30:00,10.81,10.82,10.73,10.76,95590.0,10.3573,10.3669,10.2806,10.3094,95590.0
2018-12-18 15:00:00,10.76,10.84,10.74,10.75,168550.0,10.3094,10.386,10.2902,10.2998,168550.0
2018-12-18 15:30:00,10.76,10.81,10.73,10.74,259775.0,10.3094,10.3573,10.2806,10.2902,259775.0
2018-12-19 09:30:00,10.72,10.83,10.61,10.76,26730.0,10.271,10.3764,10.1657,10.3094,26730.0
2018-12-19 10:00:00,10.73,10.74,10.69,10.73,68535.0,10.2806,10.2902,10.2423,10.2806,68535.0
2018-12-19 10:30:00,10.74,10.86,10.74,10.85,61680.0,10.2902,10.4052,10.2902,10.3956,61680.0
2018-12-19 11:00:00,10.85,10.88,10.8,10.81,43885.0,10.3956,10.4243,10.3477,10.3573,43885.0
2018-12-19 11:30:00,10.82,10.86,10.78,10.85,40725.0,10.3669,10.4052,10.3285,10.3956,40725.0
2018-12-19 12:00:00,10.85,10.9,10.84,10.89,39500.0,10.3956,10.4435,10.386,10.4339,39500.0
2018-12-19 12:30:00,10.89,10.9,10.86,10.86,30270.0,10.4339,10.4435,10.4052,10.4052,30270.0
2018-12-19 13:00:00,10.85,10.85,10.8,10.81,29000.0,10.3956,10.3956,10.3477,10.3573,29000.0
2018-12-19 13:30:00,10.82,10.88,10.82,10.86,44670.0,10.3669,10.4243,10.3669,10.4052,44670.0
2018-12-19 14:00:00,10.86,10.87,10.63,10.71,66250.0,10.4052,10.4148,10.1848,10.2615,66250.0
2018-12-19 14:30:00,10.73,10.77,10.51,10.54,73890.0,10.2806,10.3189,10.0698,10.0986,73890.0
2018-12-19 15:00:00,10.54,10.54,10.41,10.45,98235.0,10.0986,10.0986,9.974,10.0124,98235.0
2018-12-19 15:30:00,10.46,10.55,10.45,10.53,181905.0,10.0219,10.1082,10.0124,10.089,181905.0
2018-12-20 09:30:00,10.51,10.59,10.38,10.45,69375.0,10.0698,10.1465,9.9453,10.0124,69375.0
2018-12-20 10:00:00,10.45,10.49,10.41,10.44,36770.0,10.0124,10.0507,9.974,10.0028,36770.0
2018-12-20 10:30:00,10.44,10.53,10.43,10.47,49060.0,10.0028,10.089,9.9932,10.0315,49060.0
2018-12-20 11:00:00,10.47,10.53,10.35,10.35,45315.0,10.0315,10.089,9.9165,9.9165,45315.0
2018-12-20 11:30:00,10.32,10.41,10.28,10.37,73675.0,9.8878,9.974,9.8495,9.9357,73675.0
2018-12-20 12:00:00,10.4,10.45,10.36,10.45,42190.0,9.9644,10.0124,9.9261,10.0124,42190.0
2018-12-20 12:30:00,10.44,10.45,10.36,10.41,40950.0,10.0028,10.0124,9.9261,9.974,40950.0
2018-12-20 13:00:00,10.4,10.45,10.4,10.44,100090.0,9.9644,10.0124,9.9644,10.0028,100090.0
2018-12-20 13:30:00,10.43,10.45,10.36,10.36,122405.0,9.9932,10.0124,9.9261,9.9261,122405.0
2018-12-20 14:00:00,10.35,10.36,10.26,10.34,71080.0,9.9165,9.9261,9.8303,9.907,71080.0
2018-12-20 14:30:00,10.35,10.45,10.35,10.4,39725.0,9.9165,10.0124,9.9165,9.9644,39725.0
2018-12-20 15:00:00,10.39,10.5,10.36,10.45,62775.0,9.9549,10.0603,9.9261,10.0124,62775.0
2018-12-20 15:30:00,10.45,10.51,10.37,10.41,192290.0,10.0124,10.0698,9.9357,9.974,192290.0
2018-12-21 09:30:00,10.4,10.42,10.28,10.32,526400.0,9.9644,9.9836,9.8495,9.8878,526400.0
2018-12-21 10:00:00,10.31,10.34,10.22,10.32,88340.0,9.8782,9.907,9.792,9.8878,88340.0
2018-12-21 10:30:00,10.33,10.33,10.29,10.32,70550.0,9.8974,9.8974,9.8591,9.8878,70550.0
2018-12-21 11:00:00,10.32,10.33,10.2,10.24,38645.0,9.8878,9.8974,9.7728,9.8111,38645.0
2018-12-21 11:30:00,10.25,10.28,10.17,10.19,18855.0,9.8207,9.8495,9.7441,9.7632,18855.0
2018-12-21 12:00:00,10.18,10.21,10.1,10.1,37920.0,9.7537,9.7824,9.677,9.677,37920.0
2018-12-21 12:30:00,10.07,10.15,10.07,10.09,35685.0,9.6483,9.7249,9.6483,9.6674,35685.0
2018-12-21 13:00:00,10.09,10.13,10.07,10.12,31730.0,9.6674,9.7058,9.6483,9.6962,31730.0
2018-12-21 13:30:00,10.12,10.13,10.06,10.06,43000.0,9.6962,9.7058,9.6387,9.6387,43000.0
2018-12-21 14:00:00,10.06,10.07,9.98,10.01,60815.0,9.6387,9.6483,9.562,9.5908,60815.0
2018-12-21 14:30:00,10.0,10.02,9.93,9.98,140655.0,9.5812,9.6004,9.5141,9.562,140655.0
2018-12-21 15:00:00,9.98,10.0,9.92,9.93,76795.0,9.562,9.5812,9.5045,9.5141,76795.0
2018-12-21 15:30:00,9.93,9.99,9.88,9.98,259840.0,9.5141,9.5716,9.4662,9.562,259840.0
2018-12-24 09:30:00,9.98,10.0,9.88,9.92,64540.0,9.562,9.5812,9.4662,9.5045,64540.0
2018-12-24 10:00:00,9.92,9.93,9.82,9.9,72435.0,9.5045,9.5141,9.4087,9.4854,72435.0
2018-12-24 10:30:00,9.91,10.02,9.9,10.01,43930.0,9.495,9.6004,9.4854,9.5908,43930.0
2018-12-24 11:00:00,10.02,10.03,9.95,9.95,70525.0,9.6004,9.6099,9.5333,9.5333,70525.0
2018-12-24 11:30:00,9.94,9.95,9.9,9.94,50445.0,9.5237,9.5333,9.4854,9.5237,50445.0
2018-12-24 12:00:00,9.94,9.97,9.92,9.93,61790.0,9.5237,9.5525,9.5045,9.5141,61790.0
2018-12-24 12:30:00,9.95,9.95,9.81,9.82,85370.0,9.5333,9.5333,9.3992,9.4087,85370.0
2018-12-26 09:30:00,9.87,9.91,9.85,9.89,31835.0,9.4566,9.495,9.4375,9.4758,31835.0
2018-12-26 10:00:00,9.87,9.88,9.76,9.84,31970.0,9.4566,9.4662,9.3512,9.4279,31970.0
2018-12-26 10:30:00,9.87,9.87,9.83,9.84,25540.0,9.4566,9.4566,9.4183,9.4279,25540.0
2018-12-26 11:00:00,9.84,9.92,9.83,9.92,49515.0,9.4279,9.5045,9.4183,9.5045,49515.0
2018-12-26 11:30:00,9.92,9.94,9.9,9.94,69570.0,9.5045,9.5237,9.4854,9.5237,69570.0
2018-12-26 12:00:00,9.95,9.97,9.92,9.95,87895.0,9.5333,9.5525,9.5045,9.5333,87895.0
2018-12-26 12:30:00,9.96,10.05,9.94,9.99,76095.0,9.5429,9.6291,9.5237,9.5716,76095.0
2018-12-26 13:00:00,10.01,10.04,9.98,10.03,29685.0,9.5908,9.6195,9.562,9.6099,29685.0
2018-12-26 13:30:00,10.05,10.14,10.03,10.14,29875.0,9.6291,9.7153,9.6099,9.7153,29875.0
2018-12-26 14:00:00,10.13,10.14,10.08,10.14,54005.0,9.7058,9.7153,9.6578,9.7153,54005.0
2018-12-26 14:30:00,10.14,10.16,10.11,10.16,117715.0,9.7153,9.7345,9.6866,9.7345,117715.0
2018-12-26 15:00:00,10.17,10.22,10.14,10.22,44255.0,9.7441,9.792,9.7153,9.792,44255.0
2018-12-26 15:30:00,10.23,10.28,10.2,10.28,197490.0,9.8016,9.8495,9.7728,9.8495,197490.0
2018-12-27 09:30:00,10.11,10.29,10.09,10.11,57930.0,9.6866,9.8591,9.6674,9.6866,57930.0
2018-12-27 10:00:00,10.13,10.13,10.05,10.1,53655.0,9.7058,9.7058,9.6291,9.677,53655.0
2018-12-27 10:30:00,10.12,10.2,10.1,10.1,28285.0,9.6962,9.7728,9.677,9.677,28285.0
2018-12-27 11:00:00,10.11,10.22,10.11,10.21,35065.0,9.6866,9.792,9.6866,9.7824,35065.0
2018-12-27 11:30:00,10.22,10.26,10.17,10.24,53080.0,9.792,9.8303,9.7441,9.8111,53080.0
2018-12-27 12:00:00,10.24,10.28,10.17,10.17,47495.0,9.8111,9.8495,9.7441,9.7441,47495.0
2018-12-27 12:30:00,10.16,10.22,10.13,10.21,46620.0,9.7345,9.792,9.7058,9.7824,46620.0
2018-12-27 13:00:00,10.21,10.24,10.09,10.09,65170.0,9.7824,9.8111,9.6674,9.6674,65170.0
2018-12-27 13:30:00,10.1,10.12,10.04,10.04,20330.0,9.677,9.6962,9.6195,9.6195,20330.0
2018-12-27 14:00:00,10.04,10.08,9.98,10.0,48350.0,9.6195,9.6578,9.562,9.5812,48350.0
2018-12-27 14:30:00,10.01,10.07,9.98,10.05,56235.0,9.5908,9.6483,9.562,9.6291,56235.0
2018-12-27 15:00:00,10.05,10.16,10.02,10.15,65910.0,9.6291,9.7345,9.6004,9.7249,65910.0
2018-12-27 15:30:00,10.14,10.25,10.1,10.25,281550.0,9.7153,9.8207,9.677,9.8207,281550.0
2018-12-28 09:30:00,10.27,10.36,10.24,10.26,35350.0,9.8399,9.9261,9.8111,9.8303,35350.0
2018-12-28 10:00:00,10.26,10.26,10.15,10.16,34605.0,9.8303,9.8303,9.7249,9.7345,34605.0
2018-12-28 10:30:00,10.13,10.2,10.11,10.18,24630.0,9.7058,9.7728,9.6866,9.7537,24630.0
2018-12-28 11:00:00,10.17,10.22,10.16,10.17,15130.0,9.7441,9.792,9.7345,9.7441,15130.0
2018-12-28 11:30:00,10.18,10.23,10.15,10.16,15500.0,9.7537,9.8016,9.7249,9.7345,15500.0
2018-12-28 12:00:00,10.16,10.19,10.16,10.18,14160.0,9.7345,9.7632,9.7345,9.7537,14160.0
2018-12-28 12:30:00,10.18,10.25,10.17,10.17,22295.0,9.7537,9.8207,9.7441,9.7441,22295.0
2018-12-28 13:00:00,10.19,10.21,10.18,10.18,11625.0,9.7632,9.7824,9.7537,9.7537,11625.0
2018-12-28 13:30:00,10.16,10.2,10.15,10.2,18930.0,9.7345,9.7728,9.7249,9.7728,18930.0
2018-12-28 14:00:00,10.2,10.3,10.2,10.3,47610.0,9.7728,9.8686,9.7728,9.8686,47610.0
2018-12-28 14:30:00,10.3,10.39,10.3,10.37,46375.0,9.8686,9.9549,9.8686,9.9357,46375.0
2018-12-28 15:00:00,10.37,10.38,10.22,10.24,54115.0,9.9357,9.9453,9.792,9.8111,54115.0
2018-12-28 15:30:00,10.24,10.27,10.21,10.25,129825.0,9.8111,9.8399,9.7824,9.8207,129825.0
2018-12-31 09:30:00,10.25,10.28,10.2,10.25,38525.0,9.8207,9.8495,9.7728,9.8207,38525.0
2018-12-31 10:00:00,10.28,10.28,10.21,10.22,18960.0,9.8495,9.8495,9.7824,9.792,18960.0
2018-12-31 10:30:00,10.21,10.27,10.16,10.23,60640.0,9.7824,9.8399,9.7345,9.8016,60640.0
2018-12-31 11:00:00,10.25,10.26,10.2,10.25,27670.0,9.8207,9.8303,9.7728,9.8207,27670.0
2018-12-31 11:30:00,10.25,10.29,10.2,10.29,16750.0,9.8207,9.8591,9.7728,9.8591,16750.0
2018-12-31 12:00:00,10.28,10.28,10.25,10.27,21000.0,9.8495,9.8495,9.8207,9.8399,21000.0
2018-12-31 12:30:00,10.25,10.3,10.25,10.27,17500.0,9.8207,9.8686,9.8207,9.8399,17500.0
2018-12-31 13:00:00,10.29,10.33,10.27,10.32,19190.0,9.8591,9.8974,9.8399,9.8878,19190.0
2018-12-31 13:30:00,10.34,10.35,10.29,10.29,18835.0,9.907,9.9165,9.8591,9.8591,18835.0
2018-12-31 14:00:00,10.28,10.3,10.27,10.29,20350.0,9.8495,9.8686,9.8399,9.8591,20350.0
2018-12-31 14:30:00,10.28,10.36,10.27,10.32,43750.0,9.8495,9.9261,9.8399,9.8878,43750.0
2018-12-31 15:00:00,10.32,10.34,10.29,10.32,32995.0,9.8878,9.907,9.8591,9.8878,32995.0
2018-12-31 15:30:00,10.31,10.36,10.3,10.35,179630.0,9.8782,9.9261,9.8686,9.9165,179630.0
2019-01-02 09:30:00,10.17,10.17,10.04,10.05,59115.0,9.7441,9.7441,9.6195,9.6291,59115.0
2019-01-02 10:00:00,10.06,10.16,10.04,10.15,26510.0,9.6387,9.7345,9.6195,9.7249,26510.0
2019-01-02 10:30:00,10.15,10.22,10.08,10.18,24500.0,9.7249,9.792,9.6578,9.7537,24500.0
2019-01-02 11:00:00,10.2,10.28,10.18,10.23,39455.0,9.7728,9.8495,9.7537,9.8016,39455.0
2019-01-02 11:30:00,10.24,10.25,10.17,10.17,31075.0,9.8111,9.8207,9.7441,9.7441,31075.0
2019-01-02 12:00:00,10.16,10.18,10.14,10.16,27500.0,9.7345,9.7537,9.7153,9.7345,27500.0
2019-01-02 12:30:00,10.15,10.18,10.12,10.15,69605.0,9.7249,9.7537,9.6962,9.7249,69605.0
2019-01-02 13:00:00,10.16,10.17,10.13,10.14,74295.0,9.7345,9.7441,9.7058,9.7153,74295.0
2019-01-02 13:30:00,10.15,10.18,10.13,10.17,41500.0,9.7249,9.7537,9.7058,9.7441,41500.0
2019-01-02 14:00:00,10.17,10.17,10.12,10.12,57660.0,9.7441,9.7441,9.6962,9.6962,57660.0
2019-01-02 14:30:00,10.13,10.19,10.13,10.15,56225.0,9.7058,9.7632,9.7058,9.7249,56225.0
2019-01-02 15:00:00,10.14,10.15,10.09,10.11,124150.0,9.7153,9.7249,9.6674,9.6866,124150.0
2019-01-02 15:30:00,10.11,10.23,10.1,10.23,307405.0,9.6866,9.8016,9.677,9.8016,307405.0
2019-01-03 09:30:00,10.15,10.2,10.1,10.15,49885.0,9.7249,9.7728,9.677,9.7249,49885.0
2019-01-03 10:00:00,10.11,10.16,10.03,10.1,53155.0,9.6866,9.7345,9.6099,9.677,53155.0
2019-01-03 10:30:00,10.09,10.12,10.04,10.08,56020.0,9.6674,9.6962,9.6195,9.6578,56020.0
2019-01-03 11:00:00,10.07,10.17,10.06,10.14,29500.0,9.6483,9.7441,9.6387,9.7153,29500.0
2019-01-03 11:30:00,10.14,10.23,10.12,10.16,73025.0,9.7153,9.8016,9.6962,9.7345,73025.0
2019-01-03 12:00:00,10.16,10.17,10.09,10.11,56735.0,9.7345,9.7441,9.6674,9.6866,56735.0
2019-01-03 12:30:00,10.1,10.11,10.07,10.08,25510.0,9.677,9.6866,9.6483,9.6578,25510.0
2019-01-03 13:00:00,10.08,10.09,10.0,10.03,35300.0,9.6578,9.6674,9.5812,9.6099,35300.0
2019-01-03 13:30:00,10.03,10.08,10.02,10.03,25750.0,9.6099,9.6578,9.6004,9.6099,25750.0
2019-01-03 14:00:00,10.02,10.08,10.02,10.06,31540.0,9.6004,9.6578,9.6004,9.6387,31540.0
2019-01-03 14:30:00,10.07,10.08,10.01,10.03,48110.0,9.6483,9.6578,9.5908,9.6099,48110.0
2019-01-03 15:00:00,10.04,10.07,10.02,10.03,70500.0,9.6195,9.6483,9.6004,9.6099,70500.0
2019-01-03 15:30:00,10.04,10.09,10.01,10.01,197510.0,9.6195,9.6674,9.5908,9.5908,197510.0
2019-01-04 09:30:00,10.13,10.23,10.08,10.15,43605.0,9.7058,9.8016,9.6578,9.7249,43605.0
2019-01-04 10:00:00,10.16,10.33,10.16,10.3,72950.0,9.7345,9.8974,9.7345,9.8686,72950.0
2019-01-04 10:30:00,10.33,10.34,10.24,10.26,44285.0,9.8974,9.907,9.8111,9.8303,44285.0
2019-01-04 11:00:00,10.27,10.32,10.25,10.25,27000.0,9.8399,9.8878,9.8207,9.8207,27000.0
2019-01-04 11:30:00,10.21,10.27,10.18,10.24,26325.0,9.7824,9.8399,9.7537,9.8111,26325.0
2019-01-04 12:00:00,10.24,10.26,10.2,10.23,19810.0,9.8111,9.8303,9.7728,9.8016,19810.0
2019-01-04 12:30:00,10.22,10.28,10.2,10.28,16765.0,9.792,9.8495,9.7728,9.8495,16765.0
2019-01-04 13:00:00,10.29,10.3,10.25,10.29,15500.0,9.8591,9.8686,9.8207,9.8591,15500.0
2019-01-04 13:30:00,10.29,10.3,10.24,10.27,17600.0,9.8591,9.8686,9.8111,9.8399,17600.0
2019-01-04 14:00:00,10.28,10.29,10.26,10.28,24090.0,9.8495,9.8591,9.8303,9.8495,24090.0
2019-01-04 14:30:00,10.29,10.31,10.27,10.27,40835.0,9.8591,9.8782,9.8399,9.8399,40835.0
2019-01-04 15:00:00,10.28,10.29,10.23,10.24,63740.0,9.8495,9.8591,9.8016,9.8111,63740.0
2019-01-04 15:30:00,10.25,10.28,10.24,10.28,188215.0,9.8207,9.8495,9.8111,9.8495,188215.0
2019-01-07 09:30:00,10.22,10.34,10.11,10.21,47460.0,9.792,9.907,9.6866,9.7824,47460.0
2019-01-07 10:00:00,10.22,10.25,10.12,10.12,27945.0,9.792,9.8207,9.6962,9.6962,27945.0
2019-01-07 10:30:00,10.12,10.16,10.06,10.12,30465.0,9.6962,9.7345,9.6387,9.6962,30465.0
2019-01-07 11:00:00,10.09,10.16,10.07,10.14,31585.0,9.6674,9.7345,9.6483,9.7153,31585.0
2019-01-07 11:30:00,10.15,10.16,10.1,10.12,44195.0,9.7249,9.7345,9.677,9.6962,44195.0
2019-01-07 12:00:00,10.12,10.15,10.08,10.1,52860.0,9.6962,9.7249,9.6578,9.677,52860.0
2019-01-07 12:30:00,10.1,10.12,10.09,10.1,32150.0,9.677,9.6962,9.6674,9.677,32150.0
2019-01-07 13:00:00,10.09,10.12,10.08,10.11,23000.0,9.6674,9.6962,9.6578,9.6866,23000.0
2019-01-07 13:30:00,10.11,10.14,10.1,10.12,73790.0,9.6866,9.7153,9.677,9.6962,73790.0
2019-01-07 14:00:00,10.12,10.15,10.11,10.13,61580.0,9.6962,9.7249,9.6866,9.7058,61580.0
2019-01-07 14:30:00,10.12,10.15,10.12,10.12,39020.0,9.6962,9.7249,9.6962,9.6962,39020.0
2019-01-07 15:00:00,10.14,10.14,10.12,10.12,58740.0,9.7153,9.7153,9.6962,9.6962,58740.0
2019-01-07 15:30:00,10.13,10.16,10.1,10.13,285005.0,9.7058,9.7345,9.677,9.7058,285005.0
2019-01-08 09:30:00,10.23,10.31,10.06,10.24,80685.0,9.8016,9.8782,9.6387,9.8111,80685.0
2019-01-08 10:00:00,10.24,10.3,10.23,10.28,48405.0,9.8111,9.8686,9.8016,9.8495,48405.0
2019-01-08 10:30:00,10.28,10.34,10.26,10.33,112290.0,9.8495,9.907,9.8303,9.8974,112290.0
2019-01-08 11:00:00,10.34,10.48,10.34,10.39,419185.0,9.907,10.0411,9.907,9.9549,419185.0
2019-01-08 11:30:00,10.4,10.44,10.37,10.44,38320.0,9.9644,10.0028,9.9357,10.0028,38320.0
2019-01-08 12:00:00,10.44,10.5,10.44,10.49,112685.0,10.0028,10.0603,10.0028,10.0507,112685.0
2019-01-08 12:30:00,10.48,10.54,10.48,10.49,90410.0,10.0411,10.0986,10.0411,10.0507,90410.0
2019-01-08 13:00:00,10.51,10.54,10.49,10.52,62025.0,10.0698,10.0986,10.0507,10.0794,62025.0
2019-01-08 13:30:00,10.53,10.55,10.49,10.52,73505.0,10.089,10.1082,10.0507,10.0794,73505.0
2019-01-08 14:00:00,10.51,10.53,10.49,10.49,39250.0,10.0698,10.089,10.0507,10.0507,39250.0
2019-01-08 14:30:00,10.48,10.48,10.42,10.44,55685.0,10.0411,10.0411,9.9836,10.0028,55685.0
2019-01-08 15:00:00,10.44,10.46,10.41,10.46,41760.0,10.0028,10.0219,9.974,10.0219,41760.0
2019-01-08 15:30:00,10.47,10.52,10.45,10.49,204715.0,10.0315,10.0794,10.0124,10.0507,204715.0
2019-01-09 09:30:00,10.53,10.63,10.18,10.61,106070.0,10.089,10.1848,9.7537,10.1657,106070.0
2019-01-09 10:00:00,10.61,10.64,10.6,10.63,38585.0,10.1657,10.1944,10.1561,10.1848,38585.0
2019-01-09 10:30:00,10.62,10.62,10.56,10.57,81400.0,10.1752,10.1752,10.1177,10.1273,81400.0
2019-01-09 11:00:00,10.57,10.62,10.57,10.61,35360.0,10.1273,10.1752,10.1273,10.1657,35360.0
2019-01-09 11:30:00,10.61,10.67,10.61,10.64,33720.0,10.1657,10.2231,10.1657,10.1944,33720.0
2019-01-09 12:00:00,10.64,10.65,10.61,10.64,39085.0,10.1944,10.204,10.1657,10.1944,39085.0
2019-01-09 12:30:00,10.66,10.69,10.65,10.68,58565.0,10.2136,10.2423,10.204,10.2327,58565.0
2019-01-09 13:00:00,10.67,10.68,10.63,10.64,27815.0,10.2231,10.2327,10.1848,10.1944,27815.0
2019-01-09 13:30:00,10.64,10.64,10.57,10.58,33545.0,10.1944,10.1944,10.1273,10.1369,33545.0
2019-01-09 14:00:00,10.59,10.63,10.58,10.61,45070.0,10.1465,10.1848,10.1369,10.1657,45070.0
2019-01-09 14:30:00,10.61,10.67,10.6,10.66,26830.0,10.1657,10.2231,10.1561,10.2136,26830.0
2019-01-09 15:00:00,10.67,10.67,10.59,10.59,61090.0,10.2231,10.2231,10.1465,10.1465,61090.0
2019-01-09 15:30:00,10.58,10.6,10.54,10.57,141090.0,10.1369,10.1561,10.0986,10.1273,141090.0
2019-01-10 09:30:00,10.52,10.59,10.48,10.5,44255.0,10.0794,10.1465,10.0411,10.0603,44255.0
2019-01-10 10:00:00,10.51,10.62,10.51,10.6,71050.0,10.0698,10.1752,10.0698,10.1561,71050.0
2019-01-10 10:30:00,10.6,10.6,10.53,10.53,15000.0,10.1561,10.1561,10.089,10.089,15000.0
2019-01-10 11:00:00,10.54,10.63,10.54,10.61,15975.0,10.0986,10.1848,10.0986,10.1657,15975.0
2019-01-10 11:30:00,10.61,10.68,10.61,10.67,28670.0,10.1657,10.2327,10.1657,10.2231,28670.0
2019-01-10 12:00:00,10.69,10.7,10.67,10.7,21585.0,10.2423,10.2519,10.2231,10.2519,21585.0
2019-01-10 12:30:00,10.71,10.73,10.69,10.71,17060.0,10.2615,10.2806,10.2423,10.2615,17060.0
2019-01-10 13:00:00,10.71,10.72,10.61,10.62,24000.0,10.2615,10.271,10.1657,10.1752,24000.0
2019-01-10 13:30:00,10.64,10.67,10.61,10.65,40080.0,10.1944,10.2231,10.1657,10.204,40080.0
2019-01-10 14:00:00,10.64,10.71,10.61,10.68,91255.0,10.1944,10.2615,10.1657,10.2327,91255.0
2019-01-10 14:30:00,10.68,10.71,10.67,10.67,26750.0,10.2327,10.2615,10.2231,10.2231,26750.0
2019-01-10 15:00:00,10.68,10.72,10.68,10.7,36780.0,10.2327,10.271,10.2327,10.2519,36780.0
2019-01-10 15:30:00,10.7,10.72,10.68,10.71,97455.0,10.2519,10.271,10.2327,10.2615,97455.0
2019-01-11 09:30:00,10.64,10.73,10.61,10.66,26980.0,10.1944,10.2806,10.1657,10.2136,26980.0
2019-01-11 10:00:00,10.68,10.73,10.63,10.63,16500.0,10.2327,10.2806,10.1848,10.1848,16500.0
2019-01-11 10:30:00,10.64,10.76,10.64,10.75,92500.0,10.1944,10.3094,10.1944,10.2998,92500.0
2019-01-11 11:00:00,10.77,10.77,10.69,10.74,151535.0,10.3189,10.3189,10.2423,10.2902,151535.0
2019-01-11 11:30:00,10.73,10.75,10.68,10.71,100310.0,10.2806,10.2998,10.2327,10.2615,100310.0
2019-01-11 12:00:00,10.7,10.74,10.7,10.72,35500.0,10.2519,10.2902,10.2519,10.271,35500.0
2019-01-11 12:30:00,10.71,10.73,10.67,10.69,58025.0,10.2615,10.2806,10.2231,10.2423,58025.0
2019-01-11 13:00:00,10.68,10.68,10.6,10.62,115020.0,10.2327,10.2327,10.1561,10.1752,115020.0
2019-01-11 13:30:00,10.62,10.64,10.6,10.62,86925.0,10.1752,10.1944,10.1561,10.1752,86925.0
2019-01-11 14:00:00,10.62,10.63,10.58,10.62,65535.0,10.1752,10.1848,10.1369,10.1752,65535.0
2019-01-11 14:30:00,10.61,10.61,10.59,10.59,57480.0,10.1657,10.1657,10.1465,10.1465,57480.0
2019-01-11 15:00:00,10.59,10.62,10.59,10.59,67835.0,10.1465,10.1752,10.1465,10.1465,67835.0
2019-01-11 15:30:00,10.59,10.65,10.58,10.65,189315.0,10.1465,10.204,10.1369,10.204,189315.0
2019-01-14 09:30:00,10.6,10.7,10.59,10.67,34950.0,10.1561,10.2519,10.1465,10.2231,34950.0
2019-01-14 10:00:00,10.65,10.7,10.61,10.61,39950.0,10.204,10.2519,10.1657,10.1657,39950.0
2019-01-14 10:30:00,10.63,10.64,10.61,10.63,22970.0,10.1848,10.1944,10.1657,10.1848,22970.0
2019-01-14 11:00:00,10.63,10.64,10.5,10.53,37255.0,10.1848,10.1944,10.0603,10.089,37255.0
2019-01-14 11:30:00,10.53,10.57,10.52,10.53,31665.0,10.089,10.1273,10.0794,10.089,31665.0
2019-01-14 12:00:00,10.55,10.62,10.52,10.61,33060.0,10.1082,10.1752,10.0794,10.1657,33060.0
2019-01-14 12:30:00,10.61,10.61,10.59,10.6,19915.0,10.1657,10.1657,10.1465,10.1561,19915.0
2019-01-14 13:00:00,10.61,10.63,10.58,10.61,19470.0,10.1657,10.1848,10.1369,10.1657,19470.0
2019-01-14 13:30:00,10.61,10.64,10.61,10.62,17485.0,10.1657,10.1944,10.1657,10.1752,17485.0
2019-01-14 14:00:00,10.61,10.62,10.58,10.61,23415.0,10.1657,10.1752,10.1369,10.1657,23415.0
2019-01-14 14:30:00,10.62,10.65,10.61,10.63,65100.0,10.1752,10.204,10.1657,10.1848,65100.0
2019-01-14 15:00:00,10.63,10.64,10.58,10.59,34390.0,10.1848,10.1944,10.1369,10.1465,34390.0
2019-01-14 15:30:00,10.59,10.6,10.51,10.51,146920.0,10.1465,10.1561,10.0698,10.0698,146920.0
2019-01-15 09:30:00,10.53,10.57,10.5,10.51,10755.0,10.089,10.1273,10.0603,10.0698,10755.0
2019-01-15 10:00:00,10.51,10.51,10.46,10.5,14250.0,10.0698,10.0698,10.0219,10.0603,14250.0
2019-01-15 10:30:00,10.5,10.52,10.48,10.52,13000.0,10.0603,10.0794,10.0411,10.0794,13000.0
2019-01-15 11:00:00,10.53,10.58,10.53,10.57,33965.0,10.089,10.1369,10.089,10.1273,33965.0
2019-01-15 11:30:00,10.58,10.6,10.57,10.58,17750.0,10.1369,10.1561,10.1273,10.1369,17750.0
2019-01-15 12:00:00,10.6,10.6,10.58,10.58,9250.0,10.1561,10.1561,10.1369,10.1369,9250.0
2019-01-15 12:30:00,10.58,10.59,10.56,10.56,17000.0,10.1369,10.1465,10.1177,10.1177,17000.0
2019-01-15 13:00:00,10.55,10.58,10.55,10.55,15755.0,10.1082,10.1369,10.1082,10.1082,15755.0
2019-01-15 13:30:00,10.56,10.62,10.56,10.62,33620.0,10.1177,10.1752,10.1177,10.1752,33620.0
2019-01-15 14:00:00,10.62,10.63,10.59,10.59,33250.0,10.1752,10.1848,10.1465,10.1465,33250.0
2019-01-15 14:30:00,10.58,10.64,10.57,10.61,71375.0,10.1369,10.1944,10.1273,10.1657,71375.0
2019-01-15 15:00:00,10.62,10.62,10.59,10.59,62775.0,10.1752,10.1752,10.1465,10.1465,62775.0
2019-01-15 15:30:00,10.59,10.61,10.56,10.58,133835.0,10.1465,10.1657,10.1177,10.1369,133835.0
2019-01-16 09:30:00,10.59,10.59,10.53,10.53,30360.0,10.1465,10.1465,10.089,10.089,30360.0
2019-01-16 10:00:00,10.52,10.55,10.49,10.52,17505.0,10.0794,10.1082,10.0507,10.0794,17505.0
2019-01-16 10:30:00,10.52,10.52,10.49,10.52,13035.0,10.0794,10.0794,10.0507,10.0794,13035.0
2019-01-16 11:00:00,10.54,10.57,10.49,10.55,298240.0,10.0986,10.1273,10.0507,10.1082,298240.0
2019-01-16 11:30:00,10.55,10.55,10.5,10.5,101275.0,10.1082,10.1082,10.0603,10.0603,101275.0
2019-01-16 12:00:00,10.51,10.51,10.49,10.49,36080.0,10.0698,10.0698,10.0507,10.0507,36080.0
2019-01-16 12:30:00,10.48,10.48,10.44,10.46,43180.0,10.0411,10.0411,10.0028,10.0219,43180.0
2019-01-16 13:00:00,10.45,10.45,10.43,10.44,51110.0,10.0124,10.0124,9.9932,10.0028,51110.0
2019-01-16 13:30:00,10.45,10.45,10.43,10.43,20015.0,10.0124,10.0124,9.9932,9.9932,20015.0
2019-01-16 14:00:00,10.43,10.47,10.42,10.47,50000.0,9.9932,10.0315,9.9836,10.0315,50000.0
2019-01-16 14:30:00,10.47,10.49,10.46,10.48,38475.0,10.0315,10.0507,10.0219,10.0411,38475.0
2019-01-16 15:00:00,10.48,10.5,10.46,10.47,87000.0,10.0411,10.0603,10.0219,10.0315,87000.0
2019-01-16 15:30:00,10.47,10.5,10.43,10.49,377640.0,10.0315,10.0603,9.9932,10.0507,377640.0
2019-01-17 09:30:00,10.45,10.55,10.4,10.49,153075.0,10.0124,10.1082,9.9644,10.0507,153075.0
2019-01-17 10:00:00,10.5,10.64,10.49,10.57,481650.0,10.0603,10.1944,10.0507,10.1273,481650.0
2019-01-17 10:30:00,10.57,10.57,10.51,10.52,82300.0,10.1273,10.1273,10.0698,10.0794,82300.0
2019-01-17 11:00:00,10.52,10.53,10.51,10.52,71090.0,10.0794,10.089,10.0698,10.0794,71090.0
2019-01-17 11:30:00,10.52,10.53,10.48,10.49,83605.0,10.0794,10.089,10.0411,10.0507,83605.0
2019-01-17 12:00:00,10.5,10.52,10.47,10.52,92485.0,10.0603,10.0794,10.0315,10.0794,92485.0
2019-01-17 12:30:00,10.52,10.61,10.51,10.61,398450.0,10.0794,10.1657,10.0698,10.1657,398450.0
2019-01-17 13:00:00,10.6,10.61,10.54,10.55,135220.0,10.1561,10.1657,10.0986,10.1082,135220.0
2019-01-17 13:30:00,10.55,10.59,10.53,10.57,180920.0,10.1082,10.1465,10.089,10.1273,180920.0
2019-01-17 14:00:00,10.57,10.57,10.54,10.54,100250.0,10.1273,10.1273,10.0986,10.0986,100250.0
2019-01-17 14:30:00,10.53,10.59,10.52,10.52,127790.0,10.089,10.1465,10.0794,10.0794,127790.0
2019-01-17 15:00:00,10.52,10.52,10.49,10.52,202545.0,10.0794,10.0794,10.0507,10.0794,202545.0
2019-01-17 15:30:00,10.52,10.58,10.51,10.56,624440.0,10.0794,10.1369,10.0698,10.1177,624440.0
2019-01-18 09:30:00,10.56,10.6,10.51,10.56,128635.0,10.1177,10.1561,10.0698,10.1177,128635.0
2019-01-18 10:00:00,10.58,10.59,10.54,10.58,64375.0,10.1369,10.1465,10.0986,10.1369,64375.0
2019-01-18 10:30:00,10.58,10.67,10.55,10.65,560730.0,10.1369,10.2231,10.1082,10.204,560730.0
2019-01-18 11:00:00,10.66,10.8,10.64,10.8,232565.0,10.2136,10.3477,10.1944,10.3477,232565.0
2019-01-18 11:30:00,10.8,10.83,10.76,10.77,86190.0,10.3477,10.3764,10.3094,10.3189,86190.0
2019-01-18 12:00:00,10.78,10.78,10.76,10.76,61650.0,10.3285,10.3285,10.3094,10.3094,61650.0
2019-01-18 12:30:00,10.76,10.78,10.74,10.74,58785.0,10.3094,10.3285,10.2902,10.2902,58785.0
2019-01-18 13:00:00,10.75,10.77,10.73,10.73,24415.0,10.2998,10.3189,10.2806,10.2806,24415.0
2019-01-18 13:30:00,10.73,10.73,10.7,10.71,21430.0,10.2806,10.2806,10.2519,10.2615,21430.0
2019-01-18 14:00:00,10.72,10.74,10.71,10.71,23355.0,10.271,10.2902,10.2615,10.2615,23355.0
2019-01-18 14:30:00,10.71,10.71,10.64,10.7,33750.0,10.2615,10.2615,10.1944,10.2519,33750.0
2019-01-18 15:00:00,10.7,10.7,10.66,10.66,53185.0,10.2519,10.2519,10.2136,10.2136,53185.0
2019-01-18 15:30:00,10.66,10.72,10.66,10.69,193200.0,10.2136,10.271,10.2136,10.2423,193200.0
2019-01-22 09:30:00,10.64,10.71,10.61,10.64,37720.0,10.1944,10.2615,10.1657,10.1944,37720.0
2019-01-22 10:00:00,10.63,10.66,10.57,10.58,49460.0,10.1848,10.2136,10.1273,10.1369,49460.0
2019-01-22 10:30:00,10.59,10.62,10.52,10.53,36375.0,10.1465,10.1752,10.0794,10.089,36375.0
2019-01-22 11:00:00,10.53,10.6,10.52,10.53,25500.0,10.089,10.1561,10.0794,10.089,25500.0
2019-01-22 11:30:00,10.51,10.54,10.46,10.46,29325.0,10.0698,10.0986,10.0219,10.0219,29325.0
2019-01-22 12:00:00,10.44,10.46,10.42,10.44,15665.0,10.0028,10.0219,9.9836,10.0028,15665.0
2019-01-22 12:30:00,10.44,10.48,10.43,10.47,35640.0,10.0028,10.0411,9.9932,10.0315,35640.0
2019-01-22 13:00:00,10.45,10.45,10.4,10.43,27800.0,10.0124,10.0124,9.9644,9.9932,27800.0
2019-01-22 13:30:00,10.46,10.47,10.41,10.43,26625.0,10.0219,10.0315,9.974,9.9932,26625.0
2019-01-22 14:00:00,10.45,10.45,10.41,10.43,28900.0,10.0124,10.0124,9.974,9.9932,28900.0
2019-01-22 14:30:00,10.43,10.43,10.38,10.41,46165.0,9.9932,9.9932,9.9453,9.974,46165.0
2019-01-22 15:00:00,10.4,10.43,10.38,10.42,62155.0,9.9644,9.9932,9.9453,9.9836,62155.0
2019-01-22 15:30:00,10.4,10.52,10.36,10.51,451490.0,9.9644,10.0794,9.9261,10.0698,451490.0
2019-01-23 09:30:00,10.58,10.59,10.52,10.56,34215.0,10.1369,10.1465,10.0794,10.1177,34215.0
2019-01-23 10:00:00,10.56,10.62,10.55,10.56,33050.0,10.1177,10.1752,10.1082,10.1177,33050.0
2019-01-23 10:30:00,10.55,10.55,10.49,10.51,30545.0,10.1082,10.1082,10.0507,10.0698,30545.0
2019-01-23 11:00:00,10.51,10.54,10.47,10.49,30650.0,10.0698,10.0986,10.0315,10.0507,30650.0
2019-01-23 11:30:00,10.49,10.5,10.44,10.45,26500.0,10.0507,10.0603,10.0028,10.0124,26500.0
2019-01-23 12:00:00,10.44,10.47,10.39,10.45,40330.0,10.0028,10.0315,9.9549,10.0124,40330.0
2019-01-23 12:30:00,10.45,10.48,10.43,10.47,23090.0,10.0124,10.0411,9.9932,10.0315,23090.0
2019-01-23 13:00:00,10.47,10.48,10.43,10.46,32000.0,10.0315,10.0411,9.9932,10.0219,32000.0
2019-01-23 13:30:00,10.46,10.49,10.46,10.48,18835.0,10.0219,10.0507,10.0219,10.0411,18835.0
2019-01-23 14:00:00,10.49,10.51,10.48,10.5,48675.0,10.0507,10.0698,10.0411,10.0603,48675.0
2019-01-23 14:30:00,10.5,10.51,10.48,10.49,84735.0,10.0603,10.0698,10.0411,10.0507,84735.0
2019-01-23 15:00:00,10.5,10.54,10.49,10.53,69275.0,10.0603,10.0986,10.0507,10.089,69275.0
2019-01-23 15:30:00,10.53,10.53,10.49,10.53,293170.0,10.089,10.089,10.0507,10.089,293170.0
2019-01-24 09:30:00,10.57,10.67,10.5,10.56,55725.0,10.1273,10.2231,10.0603,10.1177,55725.0
2019-01-24 10:00:00,10.54,10.59,10.52,10.59,31500.0,10.0986,10.1465,10.0794,10.1465,31500.0
2019-01-24 10:30:00,10.59,10.6,10.56,10.6,22500.0,10.1465,10.1561,10.1177,10.1561,22500.0
2019-01-24 11:00:00,10.6,10.6,10.55,10.58,22000.0,10.1561,10.1561,10.1082,10.1369,22000.0
2019-01-24 11:30:00,10.58,10.58,10.47,10.47,92650.0,10.1369,10.1369,10.0315,10.0315,92650.0
2019-01-24 12:00:00,10.48,10.49,10.46,10.46,82430.0,10.0411,10.0507,10.0219,10.0219,82430.0
2019-01-24 12:30:00,10.47,10.48,10.43,10.44,63115.0,10.0315,10.0411,9.9932,10.0028,63115.0
2019-01-24 13:00:00,10.45,10.45,10.39,10.39,83445.0,10.0124,10.0124,9.9549,9.9549,83445.0
2019-01-24 13:30:00,10.39,10.42,10.39,10.42,65180.0,9.9549,9.9836,9.9549,9.9836,65180.0
2019-01-24 14:00:00,10.42,10.42,10.4,10.42,35160.0,9.9836,9.9836,9.9644,9.9836,35160.0
2019-01-24 14:30:00,10.42,10.43,10.4,10.4,81155.0,9.9836,9.9932,9.9644,9.9644,81155.0
2019-01-24 15:00:00,10.4,10.41,10.39,10.39,106905.0,9.9644,9.974,9.9549,9.9549,106905.0
2019-01-24 15:30:00,10.38,10.42,10.35,10.41,282320.0,9.9453,9.9836,9.9165,9.974,282320.0
2019-01-25 09:30:00,10.46,10.52,10.46,10.48,105205.0,10.0219,10.0794,10.0219,10.0411,105205.0
2019-01-25 10:00:00,10.46,10.5,10.46,10.5,69970.0,10.0219,10.0603,10.0219,10.0603,69970.0
2019-01-25 10:30:00,10.5,10.5,10.44,10.44,149950.0,10.0603,10.0603,10.0028,10.0028,149950.0
2019-01-25 11:00:00,10.45,10.47,10.43,10.43,40500.0,10.0124,10.0315,9.9932,9.9932,40500.0
2019-01-25 11:30:00,10.45,10.46,10.44,10.45,32855.0,10.0124,10.0219,10.0028,10.0124,32855.0
2019-01-25 12:00:00,10.45,10.46,10.44,10.45,47495.0,10.0124,10.0219,10.0028,10.0124,47495.0
2019-01-25 12:30:00,10.45,10.46,10.44,10.45,48560.0,10.0124,10.0219,10.0028,10.0124,48560.0
2019-01-25 13:00:00,10.46,10.49,10.44,10.47,64245.0,10.0219,10.0507,10.0028,10.0315,64245.0
2019-01-25 13:30:00,10.47,10.49,10.45,10.47,66050.0,10.0315,10.0507,10.0124,10.0315,66050.0
2019-01-25 14:00:00,10.47,10.49,10.46,10.46,47450.0,10.0315,10.0507,10.0219,10.0219,47450.0
2019-01-25 14:30:00,10.47,10.48,10.46,10.48,26300.0,10.0315,10.0411,10.0219,10.0411,26300.0
2019-01-25 15:00:00,10.47,10.48,10.45,10.45,38365.0,10.0315,10.0411,10.0124,10.0124,38365.0
2019-01-25 15:30:00,10.44,10.48,10.44,10.44,149120.0,10.0028,10.0411,10.0028,10.0028,149120.0
2019-01-28 09:30:00,10.37,10.37,10.27,10.3,67755.0,9.9357,9.9357,9.8399,9.8686,67755.0
2019-01-28 10:00:00,10.32,10.32,10.23,10.24,59755.0,9.8878,9.8878,9.8016,9.8111,59755.0
2019-01-28 10:30:00,10.25,10.26,10.12,10.13,159990.0,9.8207,9.8303,9.6962,9.7058,159990.0
2019-01-28 11:00:00,10.14,10.17,10.1,10.11,93215.0,9.7153,9.7441,9.677,9.6866,93215.0
2019-01-28 11:30:00,10.1,10.11,10.0,10.0,93225.0,9.677,9.6866,9.5812,9.5812,93225.0
2019-01-28 12:00:00,10.01,10.06,9.99,10.04,91500.0,9.5908,9.6387,9.5716,9.6195,91500.0
2019-01-28 12:30:00,10.04,10.05,10.02,10.02,43225.0,9.6195,9.6291,9.6004,9.6004,43225.0
2019-01-28 13:00:00,10.02,10.07,10.01,10.06,49530.0,9.6004,9.6483,9.5908,9.6387,49530.0
2019-01-28 13:30:00,10.06,10.08,10.04,10.05,103340.0,9.6387,9.6578,9.6195,9.6291,103340.0
2019-01-28 14:00:00,10.06,10.06,9.98,9.99,95025.0,9.6387,9.6387,9.562,9.5716,95025.0
2019-01-28 14:30:00,9.99,10.0,9.91,9.92,224085.0,9.5716,9.5812,9.495,9.5045,224085.0
2019-01-28 15:00:00,9.92,9.93,9.87,9.87,283820.0,9.5045,9.5141,9.4566,9.4566,283820.0
2019-01-28 15:30:00,9.87,9.88,9.74,9.8,819560.0,9.4566,9.4662,9.3321,9.3896,819560.0
2019-01-29 09:30:00,9.8,9.87,9.8,9.83,118635.0,9.3896,9.4566,9.3896,9.4183,118635.0
2019-01-29 10:00:00,9.86,9.88,9.76,9.81,373800.0,9.4471,9.4662,9.3512,9.3992,373800.0
2019-01-29 10:30:00,9.81,9.83,9.78,9.8,481665.0,9.3992,9.4183,9.3704,9.3896,481665.0
2019-01-29 11:00:00,9.8,9.96,9.78,9.95,539060.0,9.3896,9.5429,9.3704,9.5333,539060.0
2019-01-29 11:30:00,9.94,9.99,9.94,9.95,174600.0,9.5237,9.5716,9.5237,9.5333,174600.0
2019-01-29 12:00:00,9.96,9.96,9.94,9.95,66045.0,9.5429,9.5429,9.5237,9.5333,66045.0
2019-01-29 12:30:00,9.94,9.94,9.87,9.87,89240.0,9.5237,9.5237,9.4566,9.4566,89240.0
2019-01-29 13:00:00,9.87,9.87,9.84,9.84,66555.0,9.4566,9.4566,9.4279,9.4279,66555.0
2019-01-29 13:30:00,9.84,9.84,9.72,9.79,147095.0,9.4279,9.4279,9.3129,9.38,147095.0
2019-01-29 14:00:00,9.8,9.8,9.76,9.77,72700.0,9.3896,9.3896,9.3512,9.3608,72700.0
2019-01-29 14:30:00,9.77,9.77,9.73,9.75,82640.0,9.3608,9.3608,9.3225,9.3417,82640.0
2019-01-29 15:00:00,9.74,9.75,9.72,9.73,88800.0,9.3321,9.3417,9.3129,9.3225,88800.0
2019-01-29 15:30:00,9.73,9.77,9.7,9.72,355825.0,9.3225,9.3608,9.2938,9.3129,355825.0
2019-01-30 09:30:00,9.86,9.86,9.77,9.8,91685.0,9.4471,9.4471,9.3608,9.3896,91685.0
2019-01-30 10:00:00,9.8,9.92,9.77,9.9,58290.0,9.3896,9.5045,9.3608,9.4854,58290.0
2019-01-30 10:30:00,9.89,9.96,9.88,9.9,115235.0,9.4758,9.5429,9.4662,9.4854,115235.0
2019-01-30 11:00:00,9.92,9.99,9.92,9.99,61530.0,9.5045,9.5716,9.5045,9.5716,61530.0
2019-01-30 11:30:00,9.97,10.03,9.96,10.0,233630.0,9.5525,9.6099,9.5429,9.5812,233630.0
2019-01-30 12:00:00,9.99,10.03,9.99,10.0,110950.0,9.5716,9.6099,9.5716,9.5812,110950.0
2019-01-30 12:30:00,10.01,10.08,10.01,10.08,72500.0,9.5908,9.6578,9.5908,9.6578,72500.0
2019-01-30 13:00:00,10.08,10.09,10.04,10.06,44870.0,9.6578,9.6674,9.6195,9.6387,44870.0
2019-01-30 13:30:00,10.05,10.06,10.0,10.03,46215.0,9.6291,9.6387,9.5812,9.6099,46215.0
2019-01-30 14:00:00,10.03,10.14,10.03,10.11,63650.0,9.6099,9.7153,9.6099,9.6866,63650.0
2019-01-30 14:30:00,10.11,10.11,10.08,10.1,164070.0,9.6866,9.6866,9.6578,9.677,164070.0
2019-01-30 15:00:00,10.11,10.11,10.0,10.01,186420.0,9.6866,9.6866,9.5812,9.5908,186420.0
2019-01-30 15:30:00,10.02,10.09,10.01,10.09,294325.0,9.6004,9.6674,9.5908,9.6674,294325.0
2019-01-31 09:30:00,11.0,11.0,10.48,10.83,298335.0,10.5393,10.5393,10.0411,10.3764,298335.0
2019-01-31 10:00:00,10.82,11.1,10.8,10.87,256205.0,10.3669,10.6351,10.3477,10.4148,256205.0
2019-01-31 10:30:00,10.86,11.03,10.86,10.98,223395.0,10.4052,10.5681,10.4052,10.5202,223395.0
2019-01-31 11:00:00,10.98,11.0,10.88,10.93,160075.0,10.5202,10.5393,10.4243,10.4722,160075.0
2019-01-31 11:30:00,10.94,11.08,10.92,11.04,198595.0,10.4818,10.616,10.4627,10.5776,198595.0
2019-01-31 12:00:00,11.03,11.03,11.0,11.0,114765.0,10.5681,10.5681,10.5393,10.5393,114765.0
2019-01-31 12:30:00,11.0,11.02,10.98,11.0,190530.0,10.5393,10.5585,10.5202,10.5393,190530.0
2019-01-31 13:00:00,11.01,11.08,10.99,11.0,151095.0,10.5489,10.616,10.5297,10.5393,151095.0
2019-01-31 13:30:00,10.99,11.03,10.98,11.01,201305.0,10.5297,10.5681,10.5202,10.5489,201305.0
2019-01-31 14:00:00,11.0,11.07,10.98,11.01,220890.0,10.5393,10.6064,10.5202,10.5489,220890.0
2019-01-31 14:30:00,11.01,11.05,10.98,11.03,312795.0,10.5489,10.5872,10.5202,10.5681,312795.0
2019-01-31 15:00:00,11.03,11.06,10.98,11.01,379505.0,10.5681,10.5968,10.5202,10.5489,379505.0
2019-01-31 15:30:00,11.0,11.06,10.98,11.04,851880.0,10.5393,10.5968,10.5202,10.5776,851880.0
2019-02-01 09:30:00,11.08,11.11,10.83,10.83,257325.0,10.616,10.6447,10.3764,10.3764,257325.0
2019-02-01 10:00:00,10.83,10.89,10.71,10.71,208815.0,10.3764,10.4339,10.2615,10.2615,208815.0
2019-02-01 10:30:00,10.73,10.76,10.63,10.63,92485.0,10.2806,10.3094,10.1848,10.1848,92485.0
2019-02-01 11:00:00,10.63,10.77,10.63,10.75,75110.0,10.1848,10.3189,10.1848,10.2998,75110.0
2019-02-01 11:30:00,10.75,10.91,10.75,10.9,144265.0,10.2998,10.4531,10.2998,10.4435,144265.0
2019-02-01 12:00:00,10.89,10.89,10.77,10.79,55985.0,10.4339,10.4339,10.3189,10.3381,55985.0
2019-02-01 12:30:00,10.79,10.8,10.7,10.7,312090.0,10.3381,10.3477,10.2519,10.2519,312090.0
2019-02-01 13:00:00,10.7,10.81,10.65,10.8,108715.0,10.2519,10.3573,10.204,10.3477,108715.0
2019-02-01 13:30:00,10.8,10.85,10.8,10.85,58215.0,10.3477,10.3956,10.3477,10.3956,58215.0
2019-02-01 14:00:00,10.85,10.85,10.77,10.78,82160.0,10.3956,10.3956,10.3189,10.3285,82160.0
2019-02-01 14:30:00,10.78,10.81,10.73,10.73,105965.0,10.3285,10.3573,10.2806,10.2806,105965.0
2019-02-01 15:00:00,10.72,10.74,10.69,10.74,60670.0,10.271,10.2902,10.2423,10.2902,60670.0
2019-02-01 15:30:00,10.74,10.8,10.74,10.76,338915.0,10.2902,10.3477,10.2902,10.3094,338915.0
2019-02-04 09:30:00,10.75,10.89,10.69,10.75,149285.0,10.2998,10.4339,10.2423,10.2998,149285.0
2019-02-04 10:00:00,10.75,10.8,10.74,10.78,159135.0,10.2998,10.3477,10.2902,10.3285,159135.0
2019-02-04 10:30:00,10.79,10.81,10.78,10.8,54220.0,10.3381,10.3573,10.3285,10.3477,54220.0
2019-02-04 11:00:00,10.81,10.85,10.8,10.85,95930.0,10.3573,10.3956,10.3477,10.3956,95930.0
2019-02-04 11:30:00,10.86,10.87,10.81,10.82,81915.0,10.4052,10.4148,10.3573,10.3669,81915.0
2019-02-04 12:00:00,10.82,10.88,10.81,10.87,74290.0,10.3669,10.4243,10.3573,10.4148,74290.0
2019-02-04 12:30:00,10.87,10.91,10.87,10.9,47760.0,10.4148,10.4531,10.4148,10.4435,47760.0
2019-02-04 13:00:00,10.9,10.92,10.89,10.89,43300.0,10.4435,10.4627,10.4339,10.4339,43300.0
2019-02-04 13:30:00,10.9,10.94,10.89,10.93,50000.0,10.4435,10.4818,10.4339,10.4722,50000.0
2019-02-04 14:00:00,10.93,10.96,10.92,10.94,56665.0,10.4722,10.501,10.4627,10.4818,56665.0
2019-02-04 14:30:00,10.94,10.96,10.92,10.95,89180.0,10.4818,10.501,10.4627,10.4914,89180.0
2019-02-04 15:00:00,10.95,10.96,10.92,10.93,117290.0,10.4914,10.501,10.4627,10.4722,117290.0
2019-02-04 15:30:00,10.93,10.98,10.92,10.98,219090.0,10.4722,10.5202,10.4627,10.5202,219090.0
2019-02-05 09:30:00,10.99,11.13,10.99,11.05,281925.0,10.5297,10.6639,10.5297,10.5872,281925.0
2019-02-05 10:00:00,11.06,11.08,11.03,11.06,57120.0,10.5968,10.616,10.5681,10.5968,57120.0
2019-02-05 10:30:00,11.07,11.07,10.98,10.99,77040.0,10.6064,10.6064,10.5202,10.5297,77040.0
2019-02-05 11:00:00,11.0,11.0,10.92,10.93,81455.0,10.5393,10.5393,10.4627,10.4722,81455.0
2019-02-05 11:30:00,10.93,10.95,10.87,10.89,47990.0,10.4722,10.4914,10.4148,10.4339,47990.0
2019-02-05 12:00:00,10.88,10.95,10.87,10.95,44640.0,10.4243,10.4914,10.4148,10.4914,44640.0
2019-02-05 12:30:00,10.94,11.0,10.93,10.99,73230.0,10.4818,10.5393,10.4722,10.5297,73230.0
2019-02-05 13:00:00,10.98,11.03,10.98,11.03,50285.0,10.5202,10.5681,10.5202,10.5681,50285.0
2019-02-05 13:30:00,11.03,11.03,10.99,11.01,56515.0,10.5681,10.5681,10.5297,10.5489,56515.0
2019-02-05 14:00:00,11.01,11.03,11.0,11.0,52985.0,10.5489,10.5681,10.5393,10.5393,52985.0
2019-02-05 14:30:00,11.0,11.02,11.0,11.01,75930.0,10.5393,10.5585,10.5393,10.5489,75930.0
2019-02-05 15:00:00,11.01,11.02,10.96,11.0,108535.0,10.5489,10.5585,10.501,10.5393,108535.0
2019-02-05 15:30:00,11.0,11.06,10.99,11.06,359910.0,10.5393,10.5968,10.5297,10.5968,359910.0
2019-02-06 09:30:00,11.03,11.04,10.98,10.98,26875.0,10.5681,10.5776,10.5202,10.5202,26875.0
2019-02-06 10:00:00,10.96,11.0,10.94,10.97,43255.0,10.501,10.5393,10.4818,10.5106,43255.0
2019-02-06 10:30:00,10.97,11.05,10.97,11.05,34425.0,10.5106,10.5872,10.5106,10.5872,34425.0
2019-02-06 11:00:00,11.04,11.06,11.02,11.04,57515.0,10.5776,10.5968,10.5585,10.5776,57515.0
2019-02-06 11:30:00,11.05,11.07,11.02,11.04,68425.0,10.5872,10.6064,10.5585,10.5776,68425.0
2019-02-06 12:00:00,11.04,11.05,11.01,11.04,67370.0,10.5776,10.5872,10.5489,10.5776,67370.0
2019-02-06 12:30:00,11.04,11.07,11.03,11.05,49200.0,10.5776,10.6064,10.5681,10.5872,49200.0
2019-02-06 13:00:00,11.04,11.05,11.04,11.05,21520.0,10.5776,10.5872,10.5776,10.5872,21520.0
2019-02-06 13:30:00,11.05,11.08,11.05,11.07,33030.0,10.5872,10.616,10.5872,10.6064,33030.0
2019-02-06 14:00:00,11.07,11.08,11.05,11.08,49895.0,10.6064,10.616,10.5872,10.616,49895.0
2019-02-06 14:30:00,11.1,11.1,11.07,11.09,45770.0,10.6351,10.6351,10.6064,10.6255,45770.0
2019-02-06 15:00:00,11.08,11.12,11.08,11.11,84005.0,10.616,10.6543,10.616,10.6447,84005.0
2019-02-06 15:30:00,11.11,11.12,11.06,11.07,197885.0,10.6447,10.6543,10.5968,10.6064,197885.0
2019-02-07 09:30:00,10.97,11.07,10.9,11.06,37395.0,10.5106,10.6064,10.4435,10.5968,37395.0
2019-02-07 10:00:00,11.07,11.07,10.99,11.04,43200.0,10.6064,10.6064,10.5297,10.5776,43200.0
2019-02-07 10:30:00,11.05,11.05,10.96,10.96,72925.0,10.5872,10.5872,10.501,10.501,72925.0
2019-02-07 11:00:00,10.96,10.97,10.9,10.9,74430.0,10.501,10.5106,10.4435,10.4435,74430.0
2019-02-07 11:30:00,10.9,10.94,10.85,10.93,78240.0,10.4435,10.4818,10.3956,10.4722,78240.0
2019-02-07 12:00:00,10.92,10.95,10.9,10.92,43325.0,10.4627,10.4914,10.4435,10.4627,43325.0
2019-02-07 12:30:00,10.93,10.94,10.89,10.89,42350.0,10.4722,10.4818,10.4339,10.4339,42350.0
2019-02-07 13:00:00,10.9,10.93,10.9,10.92,40275.0,10.4435,10.4722,10.4435,10.4627,40275.0
2019-02-07 13:30:00,10.93,10.94,10.91,10.91,49100.0,10.4722,10.4818,10.4531,10.4531,49100.0
2019-02-07 14:00:00,10.9,10.93,10.89,10.92,54555.0,10.4435,10.4722,10.4339,10.4627,54555.0
2019-02-07 14:30:00,10.94,10.98,10.92,10.97,92925.0,10.4818,10.5202,10.4627,10.5106,92925.0
2019-02-07 15:00:00,10.97,10.99,10.97,10.99,124885.0,10.5106,10.5297,10.5106,10.5297,124885.0
2019-02-07 15:30:00,10.99,11.05,10.98,11.05,410290.0,10.5297,10.5872,10.5202,10.5872,410290.0
2019-02-08 09:30:00,10.97,11.05,10.91,11.02,36800.0,10.5106,10.5872,10.4531,10.5585,36800.0
2019-02-08 10:00:00,11.0,11.11,11.0,11.08,97270.0,10.5393,10.6447,10.5393,10.616,97270.0
2019-02-08 10:30:00,11.09,11.12,11.07,11.11,128615.0,10.6255,10.6543,10.6064,10.6447,128615.0
2019-02-08 11:00:00,11.1,11.12,11.04,11.09,222150.0,10.6351,10.6543,10.5776,10.6255,222150.0
2019-02-08 11:30:00,11.09,11.1,11.05,11.08,85035.0,10.6255,10.6351,10.5872,10.616,85035.0
2019-02-08 12:00:00,11.06,11.08,11.03,11.05,48470.0,10.5968,10.616,10.5681,10.5872,48470.0
2019-02-08 12:30:00,11.05,11.06,11.03,11.05,30980.0,10.5872,10.5968,10.5681,10.5872,30980.0
2019-02-08 13:00:00,11.04,11.08,11.04,11.05,67520.0,10.5776,10.616,10.5776,10.5872,67520.0
2019-02-08 13:30:00,11.05,11.07,11.04,11.07,27650.0,10.5872,10.6064,10.5776,10.6064,27650.0
2019-02-08 14:00:00,11.07,11.11,11.06,11.11,36995.0,10.6064,10.6447,10.5968,10.6447,36995.0
2019-02-08 14:30:00,11.12,11.13,11.1,11.12,42015.0,10.6543,10.6639,10.6351,10.6543,42015.0
2019-02-08 15:00:00,11.11,11.16,11.1,11.15,126930.0,10.6447,10.6926,10.6351,10.683,126930.0
2019-02-08 15:30:00,11.14,11.22,11.14,11.22,266350.0,10.6735,10.7501,10.6735,10.7501,266350.0
2019-02-11 09:30:00,11.29,11.37,11.13,11.16,424310.0,10.8172,10.8938,10.6639,10.6926,424310.0
2019-02-11 10:00:00,11.15,11.24,11.15,11.23,60730.0,10.683,10.7693,10.683,10.7597,60730.0
2019-02-11 10:30:00,11.21,11.22,11.17,11.21,214545.0,10.7405,10.7501,10.7022,10.7405,214545.0
2019-02-11 11:00:00,11.21,11.23,11.19,11.22,53000.0,10.7405,10.7597,10.7214,10.7501,53000.0
2019-02-11 11:30:00,11.21,11.28,11.2,11.26,157730.0,10.7405,10.8076,10.7309,10.7884,157730.0
2019-02-11 12:00:00,11.27,11.28,11.25,11.27,151125.0,10.798,10.8076,10.7788,10.798,151125.0
2019-02-11 12:30:00,11.26,11.28,11.26,11.27,104965.0,10.7884,10.8076,10.7884,10.798,104965.0
2019-02-11 13:00:00,11.26,11.31,11.26,11.31,210680.0,10.7884,10.8363,10.7884,10.8363,210680.0
2019-02-11 13:30:00,11.31,11.33,11.3,11.31,72150.0,10.8363,10.8555,10.8268,10.8363,72150.0
2019-02-11 14:00:00,11.32,11.32,11.3,11.31,89915.0,10.8459,10.8459,10.8268,10.8363,89915.0
2019-02-11 14:30:00,11.3,11.34,11.3,11.34,168730.0,10.8268,10.8651,10.8268,10.8651,168730.0
2019-02-11 15:00:00,11.34,11.36,11.32,11.33,150825.0,10.8651,10.8842,10.8459,10.8555,150825.0
2019-02-11 15:30:00,11.33,11.39,11.32,11.37,382825.0,10.8555,10.913,10.8459,10.8938,382825.0
2019-02-12 09:30:00,11.39,11.4,11.27,11.34,73405.0,10.9361,10.9457,10.8209,10.8881,73405.0
2019-02-12 10:00:00,11.34,11.39,11.28,11.31,245365.0,10.8881,10.9361,10.8305,10.8593,245365.0
2019-02-12 10:30:00,11.31,11.38,11.3,11.38,89560.0,10.8593,10.9265,10.8497,10.9265,89560.0
2019-02-12 11:00:00,11.38,11.39,11.3,11.33,180265.0,10.9265,10.9361,10.8497,10.8785,180265.0
2019-02-12 11:30:00,11.32,11.32,11.23,11.28,280960.0,10.8689,10.8689,10.7825,10.8305,280960.0
2019-02-12 12:00:00,11.28,11.29,11.25,11.26,233640.0,10.8305,10.8401,10.8017,10.8113,233640.0
2019-02-12 12:30:00,11.27,11.28,11.24,11.26,214970.0,10.8209,10.8305,10.7921,10.8113,214970.0
2019-02-12 13:00:00,11.26,11.28,11.25,11.27,91535.0,10.8113,10.8305,10.8017,10.8209,91535.0
2019-02-12 13:30:00,11.27,11.29,11.27,11.29,143155.0,10.8209,10.8401,10.8209,10.8401,143155.0
2019-02-12 14:00:00,11.3,11.31,11.28,11.29,78115.0,10.8497,10.8593,10.8305,10.8401,78115.0
2019-02-12 14:30:00,11.29,11.35,11.29,11.31,99290.0,10.8401,10.8977,10.8401,10.8593,99290.0
2019-02-12 15:00:00,11.32,11.33,11.3,11.32,141495.0,10.8689,10.8785,10.8497,10.8689,141495.0
2019-02-12 15:30:00,11.32,11.33,11.3,11.32,316130.0,10.8689,10.8785,10.8497,10.8689,316130.0
2019-02-13 09:30:00,11.32,11.38,11.31,11.38,49975.0,10.8689,10.9265,10.8593,10.9265,49975.0
2019-02-13 10:00:00,11.36,11.46,11.35,11.45,106715.0,10.9073,11.0033,10.8977,10.9937,106715.0
2019-02-13 10:30:00,11.44,11.49,11.4,11.42,115470.0,10.9841,11.0321,10.9457,10.9649,115470.0
2019-02-13 11:00:00,11.42,11.47,11.42,11.47,100150.0,10.9649,11.0129,10.9649,11.0129,100150.0
2019-02-13 11:30:00,11.48,11.52,11.46,11.51,150690.0,11.0225,11.0609,11.0033,11.0513,150690.0
2019-02-13 12:00:00,11.51,11.51,11.42,11.43,88355.0,11.0513,11.0513,10.9649,10.9745,88355.0
2019-02-13 12:30:00,11.43,11.51,11.43,11.5,89320.0,10.9745,11.0513,10.9745,11.0417,89320.0
2019-02-13 13:00:00,11.51,11.52,11.5,11.5,46805.0,11.0513,11.0609,11.0417,11.0417,46805.0
2019-02-13 13:30:00,11.5,11.52,11.5,11.5,65720.0,11.0417,11.0609,11.0417,11.0417,65720.0
2019-02-13 14:00:00,11.5,11.55,11.5,11.55,147625.0,11.0417,11.0897,11.0417,11.0897,147625.0
2019-02-13 14:30:00,11.55,11.57,11.54,11.57,179755.0,11.0897,11.1089,11.0801,11.1089,179755.0
2019-02-13 15:00:00,11.56,11.59,11.56,11.59,115415.0,11.0993,11.1281,11.0993,11.1281,115415.0
2019-02-13 15:30:00,11.59,11.61,11.58,11.6,542715.0,11.1281,11.1473,11.1185,11.1377,542715.0
2019-02-14 09:30:00,11.53,11.66,11.52,11.56,119155.0,11.0705,11.1954,11.0609,11.0993,119155.0
2019-02-14 10:00:00,11.58,11.61,11.56,11.59,52475.0,11.1185,11.1473,11.0993,11.1281,52475.0
2019-02-14 10:30:00,11.58,11.63,11.55,11.62,100010.0,11.1185,11.1665,11.0897,11.1569,100010.0
2019-02-14 11:00:00,11.63,11.63,11.53,11.53,186460.0,11.1665,11.1665,11.0705,11.0705,186460.0
2019-02-14 11:30:00,11.53,11.6,11.53,11.6,78830.0,11.0705,11.1377,11.0705,11.1377,78830.0
2019-02-14 12:00:00,11.6,11.61,11.56,11.56,48100.0,11.1377,11.1473,11.0993,11.0993,48100.0
2019-02-14 12:30:00,11.57,11.6,11.57,11.6,50630.0,11.1089,11.1377,11.1089,11.1377,50630.0
2019-02-14 13:00:00,11.6,11.61,11.58,11.6,55445.0,11.1377,11.1473,11.1185,11.1377,55445.0
2019-02-14 13:30:00,11.6,11.61,11.58,11.6,45755.0,11.1377,11.1473,11.1185,11.1377,45755.0
2019-02-14 14:00:00,11.6,11.61,11.59,11.6,58755.0,11.1377,11.1473,11.1281,11.1377,58755.0
2019-02-14 14:30:00,11.6,11.62,11.58,11.59,131575.0,11.1377,11.1569,11.1185,11.1281,131575.0
2019-02-14 15:00:00,11.59,11.59,11.52,11.53,63455.0,11.1281,11.1281,11.0609,11.0705,63455.0
2019-02-14 15:30:00,11.52,11.56,11.47,11.49,299175.0,11.0609,11.0993,11.0129,11.0321,299175.0
2019-02-15 09:30:00,11.56,11.75,11.54,11.56,79495.0,11.0993,11.2818,11.0801,11.0993,79495.0
2019-02-15 10:00:00,11.58,11.6,11.55,11.57,45900.0,11.1185,11.1377,11.0897,11.1089,45900.0
2019-02-15 10:30:00,11.57,11.65,11.56,11.64,62405.0,11.1089,11.1858,11.0993,11.1762,62405.0
2019-02-15 11:00:00,11.64,11.69,11.64,11.68,42995.0,11.1762,11.2242,11.1762,11.2146,42995.0
2019-02-15 11:30:00,11.7,11.72,11.69,11.72,39775.0,11.2338,11.253,11.2242,11.253,39775.0
2019-02-15 12:00:00,11.72,11.74,11.71,11.71,51120.0,11.253,11.2722,11.2434,11.2434,51120.0
2019-02-15 12:30:00,11.72,11.75,11.71,11.75,67400.0,11.253,11.2818,11.2434,11.2818,67400.0
2019-02-15 13:00:00,11.74,11.75,11.69,11.7,159390.0,11.2722,11.2818,11.2242,11.2338,159390.0
2019-02-15 13:30:00,11.69,11.72,11.69,11.72,78335.0,11.2242,11.253,11.2242,11.253,78335.0
2019-02-15 14:00:00,11.72,11.75,11.72,11.74,75325.0,11.253,11.2818,11.253,11.2722,75325.0
2019-02-15 14:30:00,11.74,11.77,11.74,11.77,73225.0,11.2722,11.301,11.2722,11.301,73225.0
2019-02-15 15:00:00,11.77,11.78,11.74,11.76,163030.0,11.301,11.3106,11.2722,11.2914,163030.0
2019-02-15 15:30:00,11.76,11.79,11.73,11.79,428300.0,11.2914,11.3202,11.2626,11.3202,428300.0
2019-02-19 09:30:00,11.69,11.9,11.68,11.83,112755.0,11.2242,11.4258,11.2146,11.3586,112755.0
2019-02-19 10:00:00,11.85,11.89,11.83,11.85,79500.0,11.3778,11.4162,11.3586,11.3778,79500.0
2019-02-19 10:30:00,11.85,11.85,11.75,11.75,69815.0,11.3778,11.3778,11.2818,11.2818,69815.0
2019-02-19 11:00:00,11.75,11.83,11.73,11.75,162160.0,11.2818,11.3586,11.2626,11.2818,162160.0
2019-02-19 11:30:00,11.76,11.78,11.72,11.77,77445.0,11.2914,11.3106,11.253,11.301,77445.0
2019-02-19 12:00:00,11.77,11.8,11.75,11.78,106430.0,11.301,11.3298,11.2818,11.3106,106430.0
2019-02-19 12:30:00,11.78,11.81,11.78,11.79,50510.0,11.3106,11.3394,11.3106,11.3202,50510.0
2019-02-19 13:00:00,11.8,11.81,11.75,11.81,62000.0,11.3298,11.3394,11.2818,11.3394,62000.0
2019-02-19 13:30:00,11.8,11.88,11.79,11.85,231545.0,11.3298,11.4066,11.3202,11.3778,231545.0
2019-02-19 14:00:00,11.85,11.89,11.85,11.88,75935.0,11.3778,11.4162,11.3778,11.4066,75935.0
2019-02-19 14:30:00,11.89,11.89,11.83,11.85,63165.0,11.4162,11.4162,11.3586,11.3778,63165.0
2019-02-19 15:00:00,11.85,11.85,11.79,11.79,51985.0,11.3778,11.3778,11.3202,11.3202,51985.0
2019-02-19 15:30:00,11.8,11.81,11.74,11.75,158875.0,11.3298,11.3394,11.2722,11.2818,158875.0
2019-02-20 09:30:00,11.76,11.87,11.75,11.8,33670.0,11.2914,11.397,11.2818,11.3298,33670.0
2019-02-20 10:00:00,11.8,11.9,11.79,11.86,89635.0,11.3298,11.4258,11.3202,11.3874,89635.0
2019-02-20 10:30:00,11.86,11.89,11.83,11.87,30175.0,11.3874,11.4162,11.3586,11.397,30175.0
2019-02-20 11:00:00,11.87,11.93,11.87,11.92,49800.0,11.397,11.4546,11.397,11.445,49800.0
2019-02-20 11:30:00,11.92,11.97,11.92,11.96,48250.0,11.445,11.493,11.445,11.4834,48250.0
2019-02-20 12:00:00,11.95,11.96,11.92,11.94,44500.0,11.4738,11.4834,11.445,11.4642,44500.0
2019-02-20 12:30:00,11.93,11.96,11.93,11.94,40500.0,11.4546,11.4834,11.4546,11.4642,40500.0
2019-02-20 13:00:00,11.95,11.98,11.94,11.98,50830.0,11.4738,11.5026,11.4642,11.5026,50830.0
2019-02-20 13:30:00,11.98,11.99,11.94,11.95,69910.0,11.5026,11.5122,11.4642,11.4738,69910.0
2019-02-20 14:00:00,11.95,11.98,11.91,11.92,44000.0,11.4738,11.5026,11.4354,11.445,44000.0
2019-02-20 14:30:00,11.93,11.96,11.92,11.95,72630.0,11.4546,11.4834,11.445,11.4738,72630.0
2019-02-20 15:00:00,11.95,11.98,11.94,11.97,69240.0,11.4738,11.5026,11.4642,11.493,69240.0
2019-02-20 15:30:00,11.97,11.97,11.95,11.96,206015.0,11.493,11.493,11.4738,11.4834,206015.0
2019-02-21 09:30:00,11.96,11.96,11.87,11.94,26820.0,11.4834,11.4834,11.397,11.4642,26820.0
2019-02-21 10:00:00,11.94,11.94,11.84,11.84,56910.0,11.4642,11.4642,11.3682,11.3682,56910.0
2019-02-21 10:30:00,11.83,11.86,11.82,11.85,42200.0,11.3586,11.3874,11.349,11.3778,42200.0
2019-02-21 11:00:00,11.83,11.88,11.81,11.84,48505.0,11.3586,11.4066,11.3394,11.3682,48505.0
2019-02-21 11:30:00,11.84,11.87,11.84,11.87,23760.0,11.3682,11.397,11.3682,11.397,23760.0
2019-02-21 12:00:00,11.86,11.86,11.79,11.81,33500.0,11.3874,11.3874,11.3202,11.3394,33500.0
2019-02-21 12:30:00,11.81,11.83,11.78,11.82,82180.0,11.3394,11.3586,11.3106,11.349,82180.0
2019-02-21 13:00:00,11.83,11.84,11.81,11.81,30005.0,11.3586,11.3682,11.3394,11.3394,30005.0
2019-02-21 13:30:00,11.82,11.84,11.82,11.84,27150.0,11.349,11.3682,11.349,11.3682,27150.0
2019-02-21 14:00:00,11.83,11.86,11.81,11.81,41645.0,11.3586,11.3874,11.3394,11.3394,41645.0
2019-02-21 14:30:00,11.81,11.81,11.76,11.77,34750.0,11.3394,11.3394,11.2914,11.301,34750.0
2019-02-21 15:00:00,11.78,11.82,11.77,11.79,71830.0,11.3106,11.349,11.301,11.3202,71830.0
2019-02-21 15:30:00,11.79,11.84,11.76,11.84,157480.0,11.3202,11.3682,11.2914,11.3682,157480.0
2019-02-22 09:30:00,11.85,11.89,11.82,11.88,30880.0,11.3778,11.4162,11.349,11.4066,30880.0
2019-02-22 10:00:00,11.88,11.93,11.85,11.86,26060.0,11.4066,11.4546,11.3778,11.3874,26060.0
2019-02-22 10:30:00,11.86,11.89,11.82,11.83,48000.0,11.3874,11.4162,11.349,11.3586,48000.0
2019-02-22 11:00:00,11.82,11.85,11.79,11.79,60750.0,11.349,11.3778,11.3202,11.3202,60750.0
2019-02-22 11:30:00,11.78,11.83,11.75,11.75,58000.0,11.3106,11.3586,11.2818,11.2818,58000.0
2019-02-22 12:00:00,11.76,11.84,11.76,11.82,23500.0,11.2914,11.3682,11.2914,11.349,23500.0
2019-02-22 12:30:00,11.81,11.82,11.8,11.81,13310.0,11.3394,11.349,11.3298,11.3394,13310.0
2019-02-22 13:00:00,11.82,11.82,11.8,11.82,20500.0,11.349,11.349,11.3298,11.349,20500.0
2019-02-22 13:30:00,11.83,11.83,11.8,11.82,14750.0,11.3586,11.3586,11.3298,11.349,14750.0
2019-02-22 14:00:00,11.81,11.86,11.81,11.86,26270.0,11.3394,11.3874,11.3394,11.3874,26270.0
2019-02-22 14:30:00,11.86,11.86,11.77,11.77,41255.0,11.3874,11.3874,11.301,11.301,41255.0
2019-02-22 15:00:00,11.78,11.86,11.77,11.86,33550.0,11.3106,11.3874,11.301,11.3874,33550.0
2019-02-22 15:30:00,11.85,11.86,11.83,11.85,121755.0,11.3778,11.3874,11.3586,11.3778,121755.0
2019-02-25 09:30:00,11.9,11.92,11.84,11.89,37845.0,11.4258,11.445,11.3682,11.4162,37845.0
2019-02-25 10:00:00,11.89,11.91,11.81,11.87,47500.0,11.4162,11.4354,11.3394,11.397,47500.0
2019-02-25 10:30:00,11.87,12.0,11.86,12.0,78630.0,11.397,11.5218,11.3874,11.5218,78630.0
2019-02-25 11:00:00,12.0,12.01,11.95,12.01,65465.0,11.5218,11.5314,11.4738,11.5314,65465.0
2019-02-25 11:30:00,12.01,12.03,12.0,12.02,51675.0,11.5314,11.5506,11.5218,11.541,51675.0
2019-02-25 12:00:00,12.02,12.02,11.97,11.97,27515.0,11.541,11.541,11.493,11.493,27515.0
2019-02-25 12:30:00,11.97,11.98,11.92,11.94,28500.0,11.493,11.5026,11.445,11.4642,28500.0
2019-02-25 13:00:00,11.94,11.95,11.92,11.92,21705.0,11.4642,11.4738,11.445,11.445,21705.0
2019-02-25 13:30:00,11.92,11.98,11.91,11.98,31885.0,11.445,11.5026,11.4354,11.5026,31885.0
2019-02-25 14:00:00,11.96,11.98,11.95,11.95,23315.0,11.4834,11.5026,11.4738,11.4738,23315.0
2019-02-25 14:30:00,11.95,11.96,11.92,11.92,29155.0,11.4738,11.4834,11.445,11.445,29155.0
2019-02-25 15:00:00,11.92,11.93,11.9,11.91,30500.0,11.445,11.4546,11.4258,11.4354,30500.0
2019-02-25 15:30:00,11.92,11.93,11.87,11.88,132065.0,11.445,11.4546,11.397,11.4066,132065.0
2019-02-26 09:30:00,11.88,11.88,11.8,11.84,53095.0,11.4066,11.4066,11.3298,11.3682,53095.0
2019-02-26 10:00:00,11.87,11.87,11.81,11.85,36800.0,11.397,11.397,11.3394,11.3778,36800.0
2019-02-26 10:30:00,11.83,11.88,11.83,11.86,40620.0,11.3586,11.4066,11.3586,11.3874,40620.0
2019-02-26 11:00:00,11.87,11.93,11.87,11.92,40750.0,11.397,11.4546,11.397,11.445,40750.0
2019-02-26 11:30:00,11.92,11.93,11.87,11.87,42110.0,11.445,11.4546,11.397,11.397,42110.0
2019-02-26 12:00:00,11.85,11.88,11.84,11.87,17000.0,11.3778,11.4066,11.3682,11.397,17000.0
2019-02-26 12:30:00,11.87,11.89,11.85,11.89,40000.0,11.397,11.4162,11.3778,11.4162,40000.0
2019-02-26 13:00:00,11.89,11.92,11.88,11.89,47905.0,11.4162,11.445,11.4066,11.4162,47905.0
2019-02-26 13:30:00,11.88,11.92,11.88,11.92,64950.0,11.4066,11.445,11.4066,11.445,64950.0
2019-02-26 14:00:00,11.92,11.93,11.89,11.91,61360.0,11.445,11.4546,11.4162,11.4354,61360.0
2019-02-26 14:30:00,11.91,11.94,11.91,11.93,60365.0,11.4354,11.4642,11.4354,11.4546,60365.0
2019-02-26 15:00:00,11.94,11.96,11.9,11.9,60685.0,11.4642,11.4834,11.4258,11.4258,60685.0
2019-02-26 15:30:00,11.9,11.92,11.86,11.87,174350.0,11.4258,11.445,11.3874,11.397,174350.0
2019-02-27 09:30:00,11.83,11.9,11.82,11.88,38775.0,11.3586,11.4258,11.349,11.4066,38775.0
2019-02-27 10:00:00,11.88,11.89,11.84,11.87,59510.0,11.4066,11.4162,11.3682,11.397,59510.0
2019-02-27 10:30:00,11.87,11.9,11.84,11.88,38260.0,11.397,11.4258,11.3682,11.4066,38260.0
2019-02-27 11:00:00,11.88,11.88,11.84,11.85,33995.0,11.4066,11.4066,11.3682,11.3778,33995.0
2019-02-27 11:30:00,11.85,11.89,11.84,11.88,33750.0,11.3778,11.4162,11.3682,11.4066,33750.0
2019-02-27 12:00:00,11.88,11.88,11.86,11.88,11000.0,11.4066,11.4066,11.3874,11.4066,11000.0
2019-02-27 12:30:00,11.88,11.88,11.86,11.86,11500.0,11.4066,11.4066,11.3874,11.3874,11500.0
2019-02-27 13:00:00,11.87,11.88,11.86,11.88,23250.0,11.397,11.4066,11.3874,11.4066,23250.0
2019-02-27 13:30:00,11.88,11.97,11.88,11.96,57555.0,11.4066,11.493,11.4066,11.4834,57555.0
2019-02-27 14:00:00,11.96,11.96,11.93,11.94,16165.0,11.4834,11.4834,11.4546,11.4642,16165.0
2019-02-27 14:30:00,11.94,11.95,11.92,11.95,31465.0,11.4642,11.4738,11.445,11.4738,31465.0
2019-02-27 15:00:00,11.95,11.96,11.92,11.92,53445.0,11.4738,11.4834,11.445,11.445,53445.0
2019-02-27 15:30:00,11.92,11.94,11.91,11.94,181100.0,11.445,11.4642,11.4354,11.4642,181100.0
2019-02-28 09:30:00,11.96,11.96,11.88,11.91,30650.0,11.4834,11.4834,11.4066,11.4354,30650.0
2019-02-28 10:00:00,11.89,11.91,11.87,11.9,43695.0,11.4162,11.4354,11.397,11.4258,43695.0
2019-02-28 10:30:00,11.9,11.93,11.88,11.93,38920.0,11.4258,11.4546,11.4066,11.4546,38920.0
2019-02-28 11:00:00,11.93,11.98,11.92,11.97,35395.0,11.4546,11.5026,11.445,11.493,35395.0
2019-02-28 11:30:00,11.97,12.06,11.97,12.04,117200.0,11.493,11.5794,11.493,11.5602,117200.0
2019-02-28 12:00:00,12.04,12.1,12.03,12.08,67275.0,11.5602,11.6178,11.5506,11.5986,67275.0
2019-02-28 12:30:00,12.08,12.08,12.03,12.06,69635.0,11.5986,11.5986,11.5506,11.5794,69635.0
2019-02-28 13:00:00,12.07,12.07,12.04,12.05,28670.0,11.589,11.589,11.5602,11.5698,28670.0
2019-02-28 13:30:00,12.06,12.08,12.05,12.06,21850.0,11.5794,11.5986,11.5698,11.5794,21850.0
2019-02-28 14:00:00,12.06,12.1,12.06,12.08,67580.0,11.5794,11.6178,11.5794,11.5986,67580.0
2019-02-28 14:30:00,12.07,12.08,12.05,12.05,63755.0,11.589,11.5986,11.5698,11.5698,63755.0
2019-02-28 15:00:00,12.05,12.06,12.03,12.05,68965.0,11.5698,11.5794,11.5506,11.5698,68965.0
2019-02-28 15:30:00,12.06,12.08,12.0,12.01,320655.0,11.5794,11.5986,11.5218,11.5314,320655.0
2019-03-01 09:30:00,12.05,12.11,12.0,12.0,148090.0,11.5698,11.6274,11.5218,11.5218,148090.0
2019-03-01 10:00:00,12.01,12.02,11.97,11.99,29500.0,11.5314,11.541,11.493,11.5122,29500.0
2019-03-01 10:30:00,11.99,12.01,11.98,11.99,39000.0,11.5122,11.5314,11.5026,11.5122,39000.0
2019-03-01 11:00:00,12.0,12.0,11.96,12.0,69550.0,11.5218,11.5218,11.4834,11.5218,69550.0
2019-03-01 11:30:00,12.0,12.05,11.99,12.03,32430.0,11.5218,11.5698,11.5122,11.5506,32430.0
2019-03-01 12:00:00,12.03,12.11,12.03,12.11,29860.0,11.5506,11.6274,11.5506,11.6274,29860.0
2019-03-01 12:30:00,12.12,12.12,12.08,12.09,30150.0,11.637,11.637,11.5986,11.6082,30150.0
2019-03-01 13:00:00,12.09,12.12,12.08,12.12,21510.0,11.6082,11.637,11.5986,11.637,21510.0
2019-03-01 13:30:00,12.12,12.15,12.12,12.13,37170.0,11.637,11.6658,11.637,11.6466,37170.0
2019-03-01 14:00:00,12.13,12.17,12.12,12.16,51890.0,11.6466,11.685,11.637,11.6754,51890.0
2019-03-01 14:30:00,12.16,12.17,12.14,12.15,49070.0,11.6754,11.685,11.6562,11.6658,49070.0
2019-03-01 15:00:00,12.15,12.15,12.1,12.1,56400.0,11.6658,11.6658,11.6178,11.6178,56400.0
2019-03-01 15:30:00,12.11,12.15,12.09,12.13,202405.0,11.6274,11.6658,11.6082,11.6466,202405.0
2019-03-04 09:30:00,12.14,12.25,12.02,12.21,53685.0,11.6562,11.7618,11.541,11.7234,53685.0
2019-03-04 10:00:00,12.21,12.23,12.1,12.19,42100.0,11.7234,11.7426,11.6178,11.7042,42100.0
2019-03-04 10:30:00,12.17,12.17,12.08,12.09,51500.0,11.685,11.685,11.5986,11.6082,51500.0
2019-03-04 11:00:00,12.08,12.14,11.99,12.0,119250.0,11.5986,11.6562,11.5122,11.5218,119250.0
2019-03-04 11:30:00,11.99,12.02,11.95,11.97,80250.0,11.5122,11.541,11.4738,11.493,80250.0
2019-03-04 12:00:00,11.97,12.0,11.94,11.96,69065.0,11.493,11.5218,11.4642,11.4834,69065.0
2019-03-04 12:30:00,11.97,11.98,11.93,11.94,48500.0,11.493,11.5026,11.4546,11.4642,48500.0
2019-03-04 13:00:00,11.93,11.93,11.9,11.92,56895.0,11.4546,11.4546,11.4258,11.445,56895.0
2019-03-04 13:30:00,11.91,11.97,11.91,11.97,82615.0,11.4354,11.493,11.4354,11.493,82615.0
2019-03-04 14:00:00,11.98,12.02,11.96,12.02,65510.0,11.5026,11.541,11.4834,11.541,65510.0
2019-03-04 14:30:00,12.01,12.01,11.99,12.0,87960.0,11.5314,11.5314,11.5122,11.5218,87960.0
2019-03-04 15:00:00,12.0,12.02,11.99,12.02,161070.0,11.5218,11.541,11.5122,11.541,161070.0
2019-03-04 15:30:00,12.01,12.04,11.97,12.0,338510.0,11.5314,11.5602,11.493,11.5218,338510.0
2019-03-05 09:30:00,12.0,12.06,11.94,11.96,265325.0,11.5218,11.5794,11.4642,11.4834,265325.0
2019-03-05 10:00:00,11.98,11.98,11.91,11.92,43455.0,11.5026,11.5026,11.4354,11.445,43455.0
2019-03-05 10:30:00,11.93,11.94,11.88,11.88,33915.0,11.4546,11.4642,11.4066,11.4066,33915.0
2019-03-05 11:00:00,11.9,11.91,11.87,11.87,54085.0,11.4258,11.4354,11.397,11.397,54085.0
2019-03-05 11:30:00,11.87,11.89,11.85,11.88,62000.0,11.397,11.4162,11.3778,11.4066,62000.0
2019-03-05 12:00:00,11.88,11.89,11.86,11.86,35735.0,11.4066,11.4162,11.3874,11.3874,35735.0
2019-03-05 12:30:00,11.87,11.92,11.85,11.91,31020.0,11.397,11.445,11.3778,11.4354,31020.0
2019-03-05 13:00:00,11.91,11.94,11.9,11.9,34955.0,11.4354,11.4642,11.4258,11.4258,34955.0
2019-03-05 13:30:00,11.91,11.93,11.9,11.92,26200.0,11.4354,11.4546,11.4258,11.445,26200.0
2019-03-05 14:00:00,11.92,11.93,11.9,11.93,50175.0,11.445,11.4546,11.4258,11.4546,50175.0
2019-03-05 14:30:00,11.93,11.93,11.88,11.91,49890.0,11.4546,11.4546,11.4066,11.4354,49890.0
2019-03-05 15:00:00,11.9,11.9,11.83,11.84,44500.0,11.4258,11.4258,11.3586,11.3682,44500.0
2019-03-05 15:30:00,11.84,11.88,11.82,11.82,135430.0,11.3682,11.4066,11.349,11.349,135430.0
2019-03-06 09:30:00,11.85,11.91,11.73,11.8,35265.0,11.3778,11.4354,11.2626,11.3298,35265.0
2019-03-06 10:00:00,11.8,11.81,11.73,11.75,49380.0,11.3298,11.3394,11.2626,11.2818,49380.0
2019-03-06 10:30:00,11.75,11.76,11.69,11.71,148520.0,11.2818,11.2914,11.2242,11.2434,148520.0
2019-03-06 11:00:00,11.7,11.74,11.69,11.71,219810.0,11.2338,11.2722,11.2242,11.2434,219810.0
2019-03-06 11:30:00,11.71,11.72,11.68,11.71,186025.0,11.2434,11.253,11.2146,11.2434,186025.0
2019-03-06 12:00:00,11.7,11.71,11.66,11.67,125555.0,11.2338,11.2434,11.1954,11.205,125555.0
2019-03-06 12:30:00,11.67,11.7,11.67,11.67,106370.0,11.205,11.2338,11.205,11.205,106370.0
2019-03-06 13:00:00,11.67,11.68,11.63,11.64,64025.0,11.205,11.2146,11.1665,11.1762,64025.0
2019-03-06 13:30:00,11.64,11.67,11.63,11.65,175990.0,11.1762,11.205,11.1665,11.1858,175990.0
2019-03-06 14:00:00,11.65,11.66,11.62,11.62,43205.0,11.1858,11.1954,11.1569,11.1569,43205.0
2019-03-06 14:30:00,11.63,11.63,11.59,11.61,48455.0,11.1665,11.1665,11.1281,11.1473,48455.0
2019-03-06 15:00:00,11.6,11.6,11.56,11.58,67000.0,11.1377,11.1377,11.0993,11.1185,67000.0
2019-03-06 15:30:00,11.58,11.61,11.57,11.57,153870.0,11.1185,11.1473,11.1089,11.1089,153870.0
2019-03-07 09:30:00,11.62,11.62,11.51,11.54,41140.0,11.1569,11.1569,11.0513,11.0801,41140.0
2019-03-07 10:00:00,11.56,11.56,11.52,11.56,23640.0,11.0993,11.0993,11.0609,11.0993,23640.0
2019-03-07 10:30:00,11.57,11.61,11.55,11.59,21195.0,11.1089,11.1473,11.0897,11.1281,21195.0
2019-03-07 11:00:00,11.59,11.59,11.53,11.55,30220.0,11.1281,11.1281,11.0705,11.0897,30220.0
2019-03-07 11:30:00,11.58,11.58,11.53,11.53,40235.0,11.1185,11.1185,11.0705,11.0705,40235.0
2019-03-07 12:00:00,11.53,11.53,11.5,11.52,26145.0,11.0705,11.0705,11.0417,11.0609,26145.0
2019-03-07 12:30:00,11.53,11.55,11.52,11.55,23000.0,11.0705,11.0897,11.0609,11.0897,23000.0
2019-03-07 13:00:00,11.55,11.56,11.51,11.51,21685.0,11.0897,11.0993,11.0513,11.0513,21685.0
2019-03-07 13:30:00,11.52,11.53,11.5,11.52,15500.0,11.0609,11.0705,11.0417,11.0609,15500.0
2019-03-07 14:00:00,11.53,11.53,11.5,11.52,32405.0,11.0705,11.0705,11.0417,11.0609,32405.0
2019-03-07 14:30:00,11.53,11.53,11.51,11.52,35515.0,11.0705,11.0705,11.0513,11.0609,35515.0
2019-03-07 15:00:00,11.52,11.57,11.52,11.56,35570.0,11.0609,11.1089,11.0609,11.0993,35570.0
2019-03-07 15:30:00,11.56,11.58,11.52,11.53,115545.0,11.0993,11.1185,11.0609,11.0705,115545.0
2019-03-08 09:30:00,11.5,11.59,11.48,11.53,60785.0,11.0417,11.1281,11.0225,11.0705,60785.0
2019-03-08 10:00:00,11.51,11.58,11.51,11.53,41710.0,11.0513,11.1185,11.0513,11.0705,41710.0
2019-03-08 10:30:00,11.52,11.55,11.51,11.54,24110.0,11.0609,11.0897,11.0513,11.0801,24110.0
2019-03-08 11:00:00,11.54,11.55,11.52,11.52,21975.0,11.0801,11.0897,11.0609,11.0609,21975.0
2019-03-08 11:30:00,11.53,11.55,11.52,11.52,18000.0,11.0705,11.0897,11.0609,11.0609,18000.0
2019-03-08 12:00:00,11.52,11.52,11.48,11.52,62385.0,11.0609,11.0609,11.0225,11.0609,62385.0
2019-03-08 12:30:00,11.52,11.52,11.46,11.46,37000.0,11.0609,11.0609,11.0033,11.0033,37000.0
2019-03-08 13:00:00,11.46,11.49,11.45,11.49,50625.0,11.0033,11.0321,10.9937,11.0321,50625.0
2019-03-08 13:30:00,11.49,11.49,11.47,11.47,24950.0,11.0321,11.0321,11.0129,11.0129,24950.0
2019-03-08 14:00:00,11.48,11.5,11.48,11.5,16250.0,11.0225,11.0417,11.0225,11.0417,16250.0
2019-03-08 14:30:00,11.51,11.51,11.48,11.48,59455.0,11.0513,11.0513,11.0225,11.0225,59455.0
2019-03-08 15:00:00,11.49,11.5,11.47,11.48,56960.0,11.0321,11.0417,11.0129,11.0225,56960.0
2019-03-08 15:30:00,11.47,11.5,11.45,11.47,212205.0,11.0129,11.0417,10.9937,11.0129,212205.0
2019-03-11 09:30:00,11.52,11.58,11.49,11.52,60960.0,11.0609,11.1185,11.0321,11.0609,60960.0
2019-03-11 10:00:00,11.53,11.53,11.48,11.49,45130.0,11.0705,11.0705,11.0225,11.0321,45130.0
2019-03-11 10:30:00,11.49,11.5,11.46,11.47,32000.0,11.0321,11.0417,11.0033,11.0129,32000.0
2019-03-11 11:00:00,11.49,11.53,11.48,11.52,97385.0,11.0321,11.0705,11.0225,11.0609,97385.0
2019-03-11 11:30:00,11.52,11.53,11.49,11.51,94370.0,11.0609,11.0705,11.0321,11.0513,94370.0
2019-03-11 12:00:00,11.51,11.57,11.49,11.57,262455.0,11.0513,11.1089,11.0321,11.1089,262455.0
2019-03-11 12:30:00,11.58,11.64,11.57,11.62,156465.0,11.1185,11.1762,11.1089,11.1569,156465.0
2019-03-11 13:00:00,11.61,11.64,11.58,11.62,194815.0,11.1473,11.1762,11.1185,11.1569,194815.0
2019-03-11 13:30:00,11.63,11.69,11.63,11.68,64280.0,11.1665,11.2242,11.1665,11.2146,64280.0
2019-03-11 14:00:00,11.68,11.69,11.62,11.65,41610.0,11.2146,11.2242,11.1569,11.1858,41610.0
2019-03-11 14:30:00,11.66,11.66,11.63,11.63,64875.0,11.1954,11.1954,11.1665,11.1665,64875.0
2019-03-11 15:00:00,11.64,11.66,11.63,11.65,27925.0,11.1762,11.1954,11.1665,11.1858,27925.0
2019-03-11 15:30:00,11.65,11.71,11.65,11.71,148245.0,11.1858,11.2434,11.1858,11.2434,148245.0
2019-03-12 09:30:00,11.74,11.74,11.62,11.67,49025.0,11.2722,11.2722,11.1569,11.205,49025.0
2019-03-12 10:00:00,11.67,11.7,11.66,11.7,41500.0,11.205,11.2338,11.1954,11.2338,41500.0
2019-03-12 10:30:00,11.7,11.74,11.69,11.71,39310.0,11.2338,11.2722,11.2242,11.2434,39310.0
2019-03-12 11:00:00,11.72,11.76,11.71,11.72,80730.0,11.253,11.2914,11.2434,11.253,80730.0
2019-03-12 11:30:00,11.72,11.79,11.72,11.79,26085.0,11.253,11.3202,11.253,11.3202,26085.0
2019-03-12 12:00:00,11.77,11.8,11.76,11.76,38000.0,11.301,11.3298,11.2914,11.2914,38000.0
2019-03-12 12:30:00,11.76,11.78,11.75,11.75,51000.0,11.2914,11.3106,11.2818,11.2818,51000.0
2019-03-12 13:00:00,11.75,11.75,11.7,11.71,18000.0,11.2818,11.2818,11.2338,11.2434,18000.0
2019-03-12 13:30:00,11.71,11.74,11.71,11.73,40565.0,11.2434,11.2722,11.2434,11.2626,40565.0
2019-03-12 14:00:00,11.73,11.73,11.68,11.68,56505.0,11.2626,11.2626,11.2146,11.2146,56505.0
2019-03-12 14:30:00,11.68,11.69,11.66,11.68,32540.0,11.2146,11.2242,11.1954,11.2146,32540.0
2019-03-12 15:00:00,11.68,11.69,11.64,11.65,33915.0,11.2146,11.2242,11.1762,11.1858,33915.0
2019-03-12 15:30:00,11.65,11.68,11.64,11.66,88490.0,11.1858,11.2146,11.1762,11.1954,88490.0
2019-03-13 09:30:00,11.72,11.74,11.6,11.71,17070.0,11.253,11.2722,11.1377,11.2434,17070.0
2019-03-13 10:00:00,11.74,11.75,11.68,11.71,29085.0,11.2722,11.2818,11.2146,11.2434,29085.0
2019-03-13 10:30:00,11.7,11.75,11.7,11.75,18500.0,11.2338,11.2818,11.2338,11.2818,18500.0
2019-03-13 11:00:00,11.76,11.78,11.75,11.78,56000.0,11.2914,11.3106,11.2818,11.3106,56000.0
2019-03-13 11:30:00,11.78,11.79,11.76,11.78,37900.0,11.3106,11.3202,11.2914,11.3106,37900.0
2019-03-13 12:00:00,11.77,11.8,11.75,11.76,36755.0,11.301,11.3298,11.2818,11.2914,36755.0
2019-03-13 12:30:00,11.77,11.78,11.75,11.75,24500.0,11.301,11.3106,11.2818,11.2818,24500.0
2019-03-13 13:00:00,11.76,11.81,11.76,11.79,18500.0,11.2914,11.3394,11.2914,11.3202,18500.0
2019-03-13 13:30:00,11.78,11.79,11.77,11.77,17790.0,11.3106,11.3202,11.301,11.301,17790.0
2019-03-13 14:00:00,11.77,11.81,11.77,11.81,19080.0,11.301,11.3394,11.301,11.3394,19080.0
2019-03-13 14:30:00,11.8,11.82,11.79,11.8,46065.0,11.3298,11.349,11.3202,11.3298,46065.0
2019-03-13 15:00:00,11.8,11.81,11.77,11.8,28470.0,11.3298,11.3394,11.301,11.3298,28470.0
2019-03-13 15:30:00,11.8,11.82,11.76,11.77,153345.0,11.3298,11.349,11.2914,11.301,153345.0
2019-03-14 09:30:00,11.75,11.75,11.66,11.72,20175.0,11.2818,11.2818,11.1954,11.253,20175.0
2019-03-14 10:00:00,11.73,11.74,11.72,11.74,13000.0,11.2626,11.2722,11.253,11.2722,13000.0
2019-03-14 10:30:00,11.74,11.75,11.7,11.7,33500.0,11.2722,11.2818,11.2338,11.2338,33500.0
2019-03-14 11:00:00,11.7,11.7,11.67,11.67,19900.0,11.2338,11.2338,11.205,11.205,19900.0
2019-03-14 11:30:00,11.67,11.7,11.67,11.7,24000.0,11.205,11.2338,11.205,11.2338,24000.0
2019-03-14 12:00:00,11.7,11.77,11.7,11.77,18620.0,11.2338,11.301,11.2338,11.301,18620.0
2019-03-14 12:30:00,11.77,11.79,11.74,11.74,20330.0,11.301,11.3202,11.2722,11.2722,20330.0
2019-03-14 13:00:00,11.73,11.77,11.72,11.73,42725.0,11.2626,11.301,11.253,11.2626,42725.0
2019-03-14 13:30:00,11.73,11.73,11.71,11.71,14835.0,11.2626,11.2626,11.2434,11.2434,14835.0
2019-03-14 14:00:00,11.72,11.73,11.72,11.72,12000.0,11.253,11.2626,11.253,11.253,12000.0
2019-03-14 14:30:00,11.72,11.74,11.71,11.74,57525.0,11.253,11.2722,11.2434,11.2722,57525.0
2019-03-14 15:00:00,11.73,11.74,11.71,11.74,48245.0,11.2626,11.2722,11.2434,11.2722,48245.0
2019-03-14 15:30:00,11.74,11.76,11.72,11.73,102905.0,11.2722,11.2914,11.253,11.2626,102905.0
2019-03-15 09:30:00,11.74,11.81,11.73,11.74,624180.0,11.2722,11.3394,11.2626,11.2722,624180.0
2019-03-15 10:00:00,11.74,11.76,11.72,11.76,15000.0,11.2722,11.2914,11.253,11.2914,15000.0
2019-03-15 10:30:00,11.77,11.81,11.74,11.8,32380.0,11.301,11.3394,11.2722,11.3298,32380.0
2019-03-15 11:00:00,11.8,11.82,11.78,11.79,63525.0,11.3298,11.349,11.3106,11.3202,63525.0
2019-03-15 11:30:00,11.78,11.79,11.75,11.77,55000.0,11.3106,11.3202,11.2818,11.301,55000.0
2019-03-15 12:00:00,11.77,11.86,11.77,11.86,37685.0,11.301,11.3874,11.301,11.3874,37685.0
2019-03-15 12:30:00,11.86,11.88,11.82,11.83,25260.0,11.3874,11.4066,11.349,11.3586,25260.0
2019-03-15 13:00:00,11.83,11.86,11.82,11.83,19245.0,11.3586,11.3874,11.349,11.3586,19245.0
2019-03-15 13:30:00,11.84,11.85,11.81,11.81,26435.0,11.3682,11.3778,11.3394,11.3394,26435.0
2019-03-15 14:00:00,11.82,11.83,11.81,11.81,18485.0,11.349,11.3586,11.3394,11.3394,18485.0
2019-03-15 14:30:00,11.81,11.82,11.79,11.79,22560.0,11.3394,11.349,11.3202,11.3202,22560.0
2019-03-15 15:00:00,11.79,11.8,11.76,11.79,55660.0,11.3202,11.3298,11.2914,11.3202,55660.0
2019-03-15 15:30:00,11.79,11.79,11.7,11.74,98105.0,11.3202,11.3202,11.2338,11.2722,98105.0
2019-03-18 09:30:00,11.78,11.82,11.76,11.79,40715.0,11.3106,11.349,11.2914,11.3202,40715.0
2019-03-18 10:00:00,11.79,11.82,11.78,11.82,30800.0,11.3202,11.349,11.3106,11.349,30800.0
2019-03-18 10:30:00,11.83,11.88,11.81,11.87,72135.0,11.3586,11.4066,11.3394,11.397,72135.0
2019-03-18 11:00:00,11.87,11.87,11.78,11.78,63725.0,11.397,11.397,11.3106,11.3106,63725.0
2019-03-18 11:30:00,11.76,11.8,11.71,11.78,67500.0,11.2914,11.3298,11.2434,11.3106,67500.0
2019-03-18 12:00:00,11.78,11.78,11.73,11.73,24555.0,11.3106,11.3106,11.2626,11.2626,24555.0
2019-03-18 12:30:00,11.74,11.74,11.72,11.72,28860.0,11.2722,11.2722,11.253,11.253,28860.0
2019-03-18 13:00:00,11.72,11.73,11.71,11.72,12860.0,11.253,11.2626,11.2434,11.253,12860.0
2019-03-18 13:30:00,11.71,11.72,11.7,11.7,41620.0,11.2434,11.253,11.2338,11.2338,41620.0
2019-03-18 14:00:00,11.7,11.71,11.7,11.7,21000.0,11.2338,11.2434,11.2338,11.2338,21000.0
2019-03-18 14:30:00,11.7,11.71,11.69,11.71,42450.0,11.2338,11.2434,11.2242,11.2434,42450.0
2019-03-18 15:00:00,11.7,11.72,11.69,11.7,53730.0,11.2338,11.253,11.2242,11.2338,53730.0
2019-03-18 15:30:00,11.7,11.77,11.7,11.76,164490.0,11.2338,11.301,11.2338,11.2914,164490.0
2019-03-19 09:30:00,11.82,11.9,11.8,11.84,50375.0,11.349,11.4258,11.3298,11.3682,50375.0
2019-03-19 10:00:00,11.84,11.84,11.79,11.79,14595.0,11.3682,11.3682,11.3202,11.3202,14595.0
2019-03-19 10:30:00,11.78,11.81,11.77,11.81,28960.0,11.3106,11.3394,11.301,11.3394,28960.0
2019-03-19 11:00:00,11.81,11.87,11.81,11.85,51015.0,11.3394,11.397,11.3394,11.3778,51015.0
2019-03-19 11:30:00,11.82,11.89,11.82,11.89,54890.0,11.349,11.4162,11.349,11.4162,54890.0
2019-03-19 12:00:00,11.88,11.94,11.88,11.93,74235.0,11.4066,11.4642,11.4066,11.4546,74235.0
2019-03-19 12:30:00,11.93,11.93,11.83,11.87,165505.0,11.4546,11.4546,11.3586,11.397,165505.0
2019-03-19 13:00:00,11.87,11.89,11.86,11.88,40590.0,11.397,11.4162,11.3874,11.4066,40590.0
2019-03-19 13:30:00,11.88,11.91,11.87,11.88,28655.0,11.4066,11.4354,11.397,11.4066,28655.0
2019-03-19 14:00:00,11.88,11.9,11.86,11.88,29790.0,11.4066,11.4258,11.3874,11.4066,29790.0
2019-03-19 14:30:00,11.87,11.89,11.86,11.86,30000.0,11.397,11.4162,11.3874,11.3874,30000.0
2019-03-19 15:00:00,11.86,11.86,11.78,11.79,44300.0,11.3874,11.3874,11.3106,11.3202,44300.0
2019-03-19 15:30:00,11.8,11.8,11.77,11.8,136995.0,11.3298,11.3298,11.301,11.3298,136995.0
2019-03-20 09:30:00,11.78,11.89,11.78,11.8,60485.0,11.3106,11.4162,11.3106,11.3298,60485.0
2019-03-20 10:00:00,11.78,11.79,11.72,11.72,22000.0,11.3106,11.3202,11.253,11.253,22000.0
2019-03-20 10:30:00,11.72,11.72,11.69,11.72,12095.0,11.253,11.253,11.2242,11.253,12095.0
2019-03-20 11:00:00,11.72,11.76,11.72,11.74,16500.0,11.253,11.2914,11.253,11.2722,16500.0
2019-03-20 11:30:00,11.74,11.74,11.71,11.72,35500.0,11.2722,11.2722,11.2434,11.253,35500.0
2019-03-20 12:00:00,11.72,11.78,11.72,11.78,23005.0,11.253,11.3106,11.253,11.3106,23005.0
2019-03-20 12:30:00,11.78,11.79,11.74,11.79,28000.0,11.3106,11.3202,11.2722,11.3202,28000.0
2019-03-20 13:00:00,11.78,11.78,11.75,11.77,33275.0,11.3106,11.3106,11.2818,11.301,33275.0
2019-03-20 13:30:00,11.76,11.83,11.76,11.8,24000.0,11.2914,11.3586,11.2914,11.3298,24000.0
2019-03-20 14:00:00,11.81,11.86,11.8,11.86,35320.0,11.3394,11.3874,11.3298,11.3874,35320.0
2019-03-20 14:30:00,11.86,11.9,11.84,11.85,49780.0,11.3874,11.4258,11.3682,11.3778,49780.0
2019-03-20 15:00:00,11.85,11.87,11.77,11.77,35330.0,11.3778,11.397,11.301,11.301,35330.0
2019-03-20 15:30:00,11.76,11.77,11.72,11.73,144900.0,11.2914,11.301,11.253,11.2626,144900.0
2019-03-21 09:30:00,11.71,11.88,11.71,11.84,31430.0,11.2434,11.4066,11.2434,11.3682,31430.0
2019-03-21 10:00:00,11.83,11.84,11.82,11.84,13505.0,11.3586,11.3682,11.349,11.3682,13505.0
2019-03-21 10:30:00,11.83,11.89,11.83,11.88,20500.0,11.3586,11.4162,11.3586,11.4066,20500.0
2019-03-21 11:00:00,11.89,11.93,11.89,11.92,43500.0,11.4162,11.4546,11.4162,11.445,43500.0
2019-03-21 11:30:00,11.91,11.96,11.9,11.95,26715.0,11.4354,11.4834,11.4258,11.4738,26715.0
2019-03-21 12:00:00,11.92,11.94,11.9,11.92,21125.0,11.445,11.4642,11.4258,11.445,21125.0
2019-03-21 12:30:00,11.92,11.94,11.88,11.88,28500.0,11.445,11.4642,11.4066,11.4066,28500.0
2019-03-21 13:00:00,11.89,11.92,11.89,11.91,21575.0,11.4162,11.445,11.4162,11.4354,21575.0
2019-03-21 13:30:00,11.91,11.91,11.83,11.83,33000.0,11.4354,11.4354,11.3586,11.3586,33000.0
2019-03-21 14:00:00,11.84,11.87,11.83,11.87,30135.0,11.3682,11.397,11.3586,11.397,30135.0
2019-03-21 14:30:00,11.87,11.9,11.87,11.87,29455.0,11.397,11.4258,11.397,11.397,29455.0
2019-03-21 15:00:00,11.86,11.9,11.86,11.89,48020.0,11.3874,11.4258,11.3874,11.4162,48020.0
2019-03-21 15:30:00,11.89,11.95,11.88,11.93,213695.0,11.4162,11.4738,11.4066,11.4546,213695.0
2019-03-22 09:30:00,11.86,11.86,11.78,11.8,58090.0,11.3874,11.3874,11.3106,11.3298,58090.0
2019-03-22 10:00:00,11.8,11.86,11.78,11.79,80005.0,11.3298,11.3874,11.3106,11.3202,80005.0
2019-03-22 10:30:00,11.78,11.79,11.75,11.75,35960.0,11.3106,11.3202,11.2818,11.2818,35960.0
2019-03-22 11:00:00,11.76,11.77,11.7,11.71,35125.0,11.2914,11.301,11.2338,11.2434,35125.0
2019-03-22 11:30:00,11.71,11.72,11.66,11.66,51750.0,11.2434,11.253,11.1954,11.1954,51750.0
2019-03-22 12:00:00,11.66,11.7,11.65,11.67,51765.0,11.1954,11.2338,11.1858,11.205,51765.0
2019-03-22 12:30:00,11.65,11.68,11.61,11.61,42500.0,11.1858,11.2146,11.1473,11.1473,42500.0
2019-03-22 13:00:00,11.61,11.64,11.6,11.61,36000.0,11.1473,11.1762,11.1377,11.1473,36000.0
2019-03-22 13:30:00,11.62,11.63,11.57,11.58,17500.0,11.1569,11.1665,11.1089,11.1185,17500.0
2019-03-22 14:00:00,11.58,11.63,11.58,11.6,27085.0,11.1185,11.1665,11.1185,11.1377,27085.0
2019-03-22 14:30:00,11.6,11.66,11.59,11.66,36000.0,11.1377,11.1954,11.1281,11.1954,36000.0
2019-03-22 15:00:00,11.66,11.67,11.59,11.59,51340.0,11.1954,11.205,11.1281,11.1281,51340.0
2019-03-22 15:30:00,11.59,11.61,11.56,11.57,238990.0,11.1281,11.1473,11.0993,11.1089,238990.0
2019-03-25 09:30:00,11.53,11.64,11.46,11.48,28300.0,11.0705,11.1762,11.0033,11.0225,28300.0
2019-03-25 10:00:00,11.48,11.53,11.47,11.53,19200.0,11.0225,11.0705,11.0129,11.0705,19200.0
2019-03-25 10:30:00,11.53,11.58,11.53,11.57,20610.0,11.0705,11.1185,11.0705,11.1089,20610.0
2019-03-25 11:00:00,11.58,11.71,11.57,11.71,54555.0,11.1185,11.2434,11.1089,11.2434,54555.0
2019-03-25 11:30:00,11.71,11.71,11.62,11.65,37215.0,11.2434,11.2434,11.1569,11.1858,37215.0
2019-03-25 12:00:00,11.64,11.68,11.64,11.64,28650.0,11.1762,11.2146,11.1762,11.1762,28650.0
2019-03-25 12:30:00,11.65,11.65,11.6,11.63,53000.0,11.1858,11.1858,11.1377,11.1665,53000.0
2019-03-25 13:00:00,11.64,11.65,11.61,11.63,22385.0,11.1762,11.1858,11.1473,11.1665,22385.0
2019-03-25 13:30:00,11.62,11.65,11.61,11.62,17500.0,11.1569,11.1858,11.1473,11.1569,17500.0
2019-03-25 14:00:00,11.6,11.62,11.55,11.57,31970.0,11.1377,11.1569,11.0897,11.1089,31970.0
2019-03-25 14:30:00,11.57,11.65,11.57,11.65,32145.0,11.1089,11.1858,11.1089,11.1858,32145.0
2019-03-25 15:00:00,11.65,11.72,11.65,11.69,74775.0,11.1858,11.253,11.1858,11.2242,74775.0
2019-03-25 15:30:00,11.69,11.69,11.64,11.65,119735.0,11.2242,11.2242,11.1762,11.1858,119735.0
2019-03-26 09:30:00,11.64,11.76,11.57,11.75,115470.0,11.1762,11.2914,11.1089,11.2818,115470.0
2019-03-26 10:00:00,11.73,11.75,11.71,11.72,26850.0,11.2626,11.2818,11.2434,11.253,26850.0
2019-03-26 10:30:00,11.74,11.87,11.74,11.83,57140.0,11.2722,11.397,11.2722,11.3586,57140.0
2019-03-26 11:00:00,11.84,11.84,11.76,11.77,18000.0,11.3682,11.3682,11.2914,11.301,18000.0
2019-03-26 11:30:00,11.76,11.77,11.7,11.71,18000.0,11.2914,11.301,11.2338,11.2434,18000.0
2019-03-26 12:00:00,11.71,11.73,11.68,11.69,17305.0,11.2434,11.2626,11.2146,11.2242,17305.0
2019-03-26 12:30:00,11.68,11.69,11.63,11.64,21000.0,11.2146,11.2242,11.1665,11.1762,21000.0
2019-03-26 13:00:00,11.64,11.7,11.64,11.7,86560.0,11.1762,11.2338,11.1762,11.2338,86560.0
2019-03-26 13:30:00,11.7,11.7,11.65,11.66,28650.0,11.2338,11.2338,11.1858,11.1954,28650.0
2019-03-26 14:00:00,11.66,11.7,11.66,11.69,29850.0,11.1954,11.2338,11.1954,11.2242,29850.0
2019-03-26 14:30:00,11.68,11.72,11.68,11.72,24105.0,11.2146,11.253,11.2146,11.253,24105.0
2019-03-26 15:00:00,11.73,11.76,11.71,11.73,77085.0,11.2626,11.2914,11.2434,11.2626,77085.0
2019-03-26 15:30:00,11.73,11.76,11.72,11.75,128965.0,11.2626,11.2914,11.253,11.2818,128965.0
2019-03-27 09:30:00,11.77,11.87,11.73,11.73,31775.0,11.301,11.397,11.2626,11.2626,31775.0
2019-03-27 10:00:00,11.73,11.77,11.7,11.72,32040.0,11.2626,11.301,11.2338,11.253,32040.0
2019-03-27 10:30:00,11.72,11.73,11.66,11.69,35500.0,11.253,11.2626,11.1954,11.2242,35500.0
2019-03-27 11:00:00,11.69,11.69,11.59,11.59,29330.0,11.2242,11.2242,11.1281,11.1281,29330.0
2019-03-27 11:30:00,11.6,11.6,11.55,11.59,28750.0,11.1377,11.1377,11.0897,11.1281,28750.0
2019-03-27 12:00:00,11.56,11.65,11.56,11.65,15000.0,11.0993,11.1858,11.0993,11.1858,15000.0
2019-03-27 12:30:00,11.65,11.68,11.65,11.65,25500.0,11.1858,11.2146,11.1858,11.1858,25500.0
2019-03-27 13:00:00,11.65,11.7,11.62,11.69,75775.0,11.1858,11.2338,11.1569,11.2242,75775.0
2019-03-27 13:30:00,11.69,11.7,11.66,11.66,55270.0,11.2242,11.2338,11.1954,11.1954,55270.0
2019-03-27 14:00:00,11.66,11.71,11.66,11.71,41935.0,11.1954,11.2434,11.1954,11.2434,41935.0
2019-03-27 14:30:00,11.72,11.73,11.67,11.7,48270.0,11.253,11.2626,11.205,11.2338,48270.0
2019-03-27 15:00:00,11.7,11.73,11.68,11.72,39620.0,11.2338,11.2626,11.2146,11.253,39620.0
2019-03-27 15:30:00,11.73,11.75,11.69,11.69,134200.0,11.2626,11.2818,11.2242,11.2242,134200.0
2019-03-28 09:30:00,11.72,11.84,11.68,11.84,65690.0,11.253,11.3682,11.2146,11.3682,65690.0
2019-03-28 10:00:00,11.81,11.84,11.79,11.81,27745.0,11.3394,11.3682,11.3202,11.3394,27745.0
2019-03-28 10:30:00,11.8,11.8,11.77,11.77,17140.0,11.3298,11.3298,11.301,11.301,17140.0
2019-03-28 11:00:00,11.77,11.77,11.7,11.71,23000.0,11.301,11.301,11.2338,11.2434,23000.0
2019-03-28 11:30:00,11.7,11.76,11.7,11.76,22500.0,11.2338,11.2914,11.2338,11.2914,22500.0
2019-03-28 12:00:00,11.75,11.78,11.71,11.78,37390.0,11.2818,11.3106,11.2434,11.3106,37390.0
2019-03-28 12:30:00,11.78,11.8,11.76,11.8,31300.0,11.3106,11.3298,11.2914,11.3298,31300.0
2019-03-28 13:00:00,11.8,11.83,11.79,11.82,61550.0,11.3298,11.3586,11.3202,11.349,61550.0
2019-03-28 13:30:00,11.82,11.84,11.8,11.83,27000.0,11.349,11.3682,11.3298,11.3586,27000.0
2019-03-28 14:00:00,11.84,11.85,11.82,11.83,32755.0,11.3682,11.3778,11.349,11.3586,32755.0
2019-03-28 14:30:00,11.83,11.84,11.81,11.84,43065.0,11.3586,11.3682,11.3394,11.3682,43065.0
2019-03-28 15:00:00,11.83,11.89,11.83,11.84,97450.0,11.3586,11.4162,11.3586,11.3682,97450.0
2019-03-28 15:30:00,11.85,11.87,11.83,11.86,174040.0,11.3778,11.397,11.3586,11.3874,174040.0
2019-03-29 09:30:00,11.94,11.95,11.88,11.88,25410.0,11.4642,11.4738,11.4066,11.4066,25410.0
2019-03-29 10:00:00,11.95,11.96,11.92,11.93,21300.0,11.4738,11.4834,11.445,11.4546,21300.0
2019-03-29 10:30:00,11.93,11.97,11.93,11.94,67860.0,11.4546,11.493,11.4546,11.4642,67860.0
2019-03-29 11:00:00,11.94,11.94,11.89,11.91,67835.0,11.4642,11.4642,11.4162,11.4354,67835.0
2019-03-29 11:30:00,11.92,11.96,11.91,11.95,51955.0,11.445,11.4834,11.4354,11.4738,51955.0
2019-03-29 12:00:00,11.95,11.96,11.92,11.92,61170.0,11.4738,11.4834,11.445,11.445,61170.0
2019-03-29 12:30:00,11.92,11.95,11.92,11.94,26105.0,11.445,11.4738,11.445,11.4642,26105.0
2019-03-29 13:00:00,11.94,11.94,11.9,11.91,29585.0,11.4642,11.4642,11.4258,11.4354,29585.0
2019-03-29 13:30:00,11.89,11.9,11.84,11.88,77500.0,11.4162,11.4258,11.3682,11.4066,77500.0
2019-03-29 14:00:00,11.88,11.93,11.88,11.93,53295.0,11.4066,11.4546,11.4066,11.4546,53295.0
2019-03-29 14:30:00,11.93,11.94,11.9,11.93,37375.0,11.4546,11.4642,11.4258,11.4546,37375.0
2019-03-29 15:00:00,11.92,11.94,11.9,11.92,51165.0,11.445,11.4642,11.4258,11.445,51165.0
2019-03-29 15:30:00,11.92,11.95,11.91,11.92,178305.0,11.445,11.4738,11.4354,11.445,178305.0
2019-04-01 09:30:00,11.99,11.99,11.9,11.92,67500.0,11.5122,11.5122,11.4258,11.445,67500.0
2019-04-01 10:00:00,11.93,11.96,11.87,11.87,48000.0,11.4546,11.4834,11.397,11.397,48000.0
2019-04-01 10:30:00,11.88,11.91,11.84,11.85,26465.0,11.4066,11.4354,11.3682,11.3778,26465.0
2019-04-01 11:00:00,11.85,11.86,11.77,11.8,82515.0,11.3778,11.3874,11.301,11.3298,82515.0
2019-04-01 11:30:00,11.81,11.81,11.77,11.78,25850.0,11.3394,11.3394,11.301,11.3106,25850.0
2019-04-01 12:00:00,11.78,11.85,11.78,11.83,29800.0,11.3106,11.3778,11.3106,11.3586,29800.0
2019-04-01 12:30:00,11.85,11.87,11.84,11.86,19165.0,11.3778,11.397,11.3682,11.3874,19165.0
2019-04-01 13:00:00,11.87,11.9,11.87,11.9,24685.0,11.397,11.4258,11.397,11.4258,24685.0
2019-04-01 13:30:00,11.89,11.94,11.89,11.94,53020.0,11.4162,11.4642,11.4162,11.4642,53020.0
2019-04-01 14:00:00,11.94,11.97,11.93,11.97,47675.0,11.4642,11.493,11.4546,11.493,47675.0
2019-04-01 14:30:00,11.96,12.0,11.96,12.0,70055.0,11.4834,11.5218,11.4834,11.5218,70055.0
2019-04-01 15:00:00,11.99,12.0,11.98,12.0,172355.0,11.5122,11.5218,11.5026,11.5218,172355.0
2019-04-01 15:30:00,12.0,12.04,12.0,12.01,326415.0,11.5218,11.5602,11.5218,11.5314,326415.0
2019-04-02 09:30:00,12.04,12.15,11.97,12.0,72485.0,11.5602,11.6658,11.493,11.5218,72485.0
2019-04-02 10:00:00,12.01,12.01,11.91,11.95,30835.0,11.5314,11.5314,11.4354,11.4738,30835.0
2019-04-02 10:30:00,11.96,11.96,11.86,11.88,21000.0,11.4834,11.4834,11.3874,11.4066,21000.0
2019-04-02 11:00:00,11.88,11.88,11.83,11.84,26250.0,11.4066,11.4066,11.3586,11.3682,26250.0
2019-04-02 11:30:00,11.84,11.92,11.84,11.92,24110.0,11.3682,11.445,11.3682,11.445,24110.0
2019-04-02 12:00:00,11.92,11.96,11.87,11.88,63865.0,11.445,11.4834,11.397,11.4066,63865.0
2019-04-02 12:30:00,11.89,11.89,11.86,11.87,25500.0,11.4162,11.4162,11.3874,11.397,25500.0
2019-04-02 13:00:00,11.87,11.94,11.86,11.9,25000.0,11.397,11.4642,11.3874,11.4258,25000.0
2019-04-02 13:30:00,11.9,11.9,11.87,11.89,15000.0,11.4258,11.4258,11.397,11.4162,15000.0
2019-04-02 14:00:00,11.88,11.89,11.87,11.89,21130.0,11.4066,11.4162,11.397,11.4162,21130.0
2019-04-02 14:30:00,11.88,11.89,11.85,11.87,17715.0,11.4066,11.4162,11.3778,11.397,17715.0
2019-04-02 15:00:00,11.87,11.89,11.86,11.89,21500.0,11.397,11.4162,11.3874,11.4162,21500.0
2019-04-02 15:30:00,11.89,11.92,11.88,11.89,118600.0,11.4162,11.445,11.4066,11.4162,118600.0
2019-04-03 09:30:00,12.0,12.09,12.0,12.06,53080.0,11.5218,11.6082,11.5218,11.5794,53080.0
2019-04-03 10:00:00,12.05,12.08,12.03,12.04,15215.0,11.5698,11.5986,11.5506,11.5602,15215.0
2019-04-03 10:30:00,12.03,12.09,12.03,12.09,71865.0,11.5506,11.6082,11.5506,11.6082,71865.0
2019-04-03 11:00:00,12.1,12.13,12.02,12.07,123515.0,11.6178,11.6466,11.541,11.589,123515.0
2019-04-03 11:30:00,12.07,12.11,12.06,12.09,31415.0,11.589,11.6274,11.5794,11.6082,31415.0
2019-04-03 12:00:00,12.11,12.15,12.1,12.14,33165.0,11.6274,11.6658,11.6178,11.6562,33165.0
2019-04-03 12:30:00,12.13,12.14,12.09,12.1,24600.0,11.6466,11.6562,11.6082,11.6178,24600.0
2019-04-03 13:00:00,12.11,12.13,12.1,12.13,22935.0,11.6274,11.6466,11.6178,11.6466,22935.0
2019-04-03 13:30:00,12.13,12.14,12.07,12.07,46950.0,11.6466,11.6562,11.589,11.589,46950.0
2019-04-03 14:00:00,12.06,12.06,11.98,12.0,98440.0,11.5794,11.5794,11.5026,11.5218,98440.0
2019-04-03 14:30:00,12.01,12.01,11.96,11.99,32650.0,11.5314,11.5314,11.4834,11.5122,32650.0
2019-04-03 15:00:00,11.99,12.0,11.95,12.0,49250.0,11.5122,11.5218,11.4738,11.5218,49250.0
2019-04-03 15:30:00,12.0,12.0,11.94,11.99,138315.0,11.5218,11.5218,11.4642,11.5122,138315.0
2019-04-04 09:30:00,12.01,12.01,11.93,12.0,17235.0,11.5314,11.5314,11.4546,11.5218,17235.0
2019-04-04 10:00:00,11.99,12.03,11.96,12.03,59700.0,11.5122,11.5506,11.4834,11.5506,59700.0
2019-04-04 10:30:00,12.01,12.06,11.98,12.03,40950.0,11.5314,11.5794,11.5026,11.5506,40950.0
2019-04-04 11:00:00,12.03,12.06,11.97,11.99,31045.0,11.5506,11.5794,11.493,11.5122,31045.0
2019-04-04 11:30:00,11.97,11.97,11.91,11.91,24000.0,11.493,11.493,11.4354,11.4354,24000.0
2019-04-04 12:00:00,11.92,11.95,11.89,11.9,27125.0,11.445,11.4738,11.4162,11.4258,27125.0
2019-04-04 12:30:00,11.9,11.92,11.87,11.92,36785.0,11.4258,11.445,11.397,11.445,36785.0
2019-04-04 13:00:00,11.92,11.93,11.88,11.88,29000.0,11.445,11.4546,11.4066,11.4066,29000.0
2019-04-04 13:30:00,11.88,11.89,11.86,11.88,15390.0,11.4066,11.4162,11.3874,11.4066,15390.0
2019-04-04 14:00:00,11.88,11.9,11.86,11.88,26225.0,11.4066,11.4258,11.3874,11.4066,26225.0
2019-04-04 14:30:00,11.88,11.88,11.85,11.87,36800.0,11.4066,11.4066,11.3778,11.397,36800.0
2019-04-04 15:00:00,11.87,11.87,11.85,11.87,29500.0,11.397,11.397,11.3778,11.397,29500.0
2019-04-04 15:30:00,11.87,11.89,11.86,11.88,150605.0,11.397,11.4162,11.3874,11.4066,150605.0
2019-04-05 09:30:00,11.92,12.01,11.87,11.9,33105.0,11.445,11.5314,11.397,11.4258,33105.0
2019-04-05 10:00:00,11.93,11.98,11.92,11.97,25000.0,11.4546,11.5026,11.445,11.493,25000.0
2019-04-05 10:30:00,11.98,12.0,11.93,11.94,27000.0,11.5026,11.5218,11.4546,11.4642,27000.0
2019-04-05 11:00:00,11.93,11.94,11.88,11.9,64630.0,11.4546,11.4642,11.4066,11.4258,64630.0
2019-04-05 11:30:00,11.89,11.93,11.88,11.89,127955.0,11.4162,11.4546,11.4066,11.4162,127955.0
2019-04-05 12:00:00,11.9,11.98,11.89,11.97,57690.0,11.4258,11.5026,11.4162,11.493,57690.0
2019-04-05 12:30:00,11.97,11.98,11.96,11.98,20500.0,11.493,11.5026,11.4834,11.5026,20500.0
2019-04-05 13:00:00,11.99,12.0,11.97,11.98,26000.0,11.5122,11.5218,11.493,11.5026,26000.0
2019-04-05 13:30:00,11.98,11.99,11.97,11.99,25170.0,11.5026,11.5122,11.493,11.5122,25170.0
2019-04-05 14:00:00,11.99,12.0,11.98,11.99,20000.0,11.5122,11.5218,11.5026,11.5122,20000.0
2019-04-05 14:30:00,11.99,12.02,11.99,12.01,28120.0,11.5122,11.541,11.5122,11.5314,28120.0
2019-04-05 15:00:00,12.01,12.04,12.01,12.03,51375.0,11.5314,11.5602,11.5314,11.5506,51375.0
2019-04-05 15:30:00,12.04,12.07,12.03,12.07,157045.0,11.5602,11.589,11.5506,11.589,157045.0
2019-04-08 09:30:00,12.03,12.12,11.91,11.95,63295.0,11.5506,11.637,11.4354,11.4738,63295.0
2019-04-08 10:00:00,11.94,11.96,11.91,11.96,4000.0,11.4642,11.4834,11.4354,11.4834,4000.0
2019-04-08 10:30:00,11.97,12.03,11.97,12.02,22810.0,11.493,11.5506,11.493,11.541,22810.0
2019-04-08 11:00:00,12.01,12.04,11.95,11.99,65240.0,11.5314,11.5602,11.4738,11.5122,65240.0
2019-04-08 11:30:00,12.0,12.06,12.0,12.02,53845.0,11.5218,11.5794,11.5218,11.541,53845.0
2019-04-08 12:00:00,12.01,12.02,11.98,12.02,16000.0,11.5314,11.541,11.5026,11.541,16000.0
2019-04-08 12:30:00,12.02,12.02,11.99,12.01,20520.0,11.541,11.541,11.5122,11.5314,20520.0
2019-04-08 13:00:00,12.01,12.01,11.99,12.0,10595.0,11.5314,11.5314,11.5122,11.5218,10595.0
2019-04-08 13:30:00,12.0,12.01,11.99,12.0,12500.0,11.5218,11.5314,11.5122,11.5218,12500.0
2019-04-08 14:00:00,12.0,12.0,11.99,11.99,20220.0,11.5218,11.5218,11.5122,11.5122,20220.0
2019-04-08 14:30:00,11.99,12.0,11.97,11.97,15000.0,11.5122,11.5218,11.493,11.493,15000.0
2019-04-08 15:00:00,11.97,11.98,11.96,11.98,30915.0,11.493,11.5026,11.4834,11.5026,30915.0
2019-04-08 15:30:00,11.97,12.01,11.97,12.01,67805.0,11.493,11.5314,11.493,11.5314,67805.0
2019-04-09 09:30:00,11.95,11.95,11.91,11.95,27020.0,11.4738,11.4738,11.4354,11.4738,27020.0
2019-04-09 10:00:00,11.95,11.96,11.92,11.93,54985.0,11.4738,11.4834,11.445,11.4546,54985.0
2019-04-09 10:30:00,11.95,11.96,11.92,11.96,44130.0,11.4738,11.4834,11.445,11.4834,44130.0
2019-04-09 11:00:00,11.96,12.04,11.96,12.04,25940.0,11.4834,11.5602,11.4834,11.5602,25940.0
2019-04-09 11:30:00,12.04,12.05,12.01,12.03,28710.0,11.5602,11.5698,11.5314,11.5506,28710.0
2019-04-09 12:00:00,12.03,12.05,12.02,12.04,17510.0,11.5506,11.5698,11.541,11.5602,17510.0
2019-04-09 12:30:00,12.05,12.05,12.01,12.01,37850.0,11.5698,11.5698,11.5314,11.5314,37850.0
2019-04-09 13:00:00,12.0,12.02,11.99,12.01,36165.0,11.5218,11.541,11.5122,11.5314,36165.0
2019-04-09 13:30:00,12.0,12.03,11.99,11.99,26130.0,11.5218,11.5506,11.5122,11.5122,26130.0
2019-04-09 14:00:00,11.99,12.0,11.96,12.0,70170.0,11.5122,11.5218,11.4834,11.5218,70170.0
2019-04-09 14:30:00,12.0,12.02,11.98,12.0,48910.0,11.5218,11.541,11.5026,11.5218,48910.0
2019-04-09 15:00:00,12.0,12.02,11.95,11.95,59500.0,11.5218,11.541,11.4738,11.4738,59500.0
2019-04-09 15:30:00,11.95,12.0,11.93,11.96,196140.0,11.4738,11.5218,11.4546,11.4834,196140.0
2019-04-10 09:30:00,11.98,12.07,11.94,12.05,51260.0,11.5026,11.589,11.4642,11.5698,51260.0
2019-04-10 10:00:00,12.05,12.11,12.02,12.1,39940.0,11.5698,11.6274,11.541,11.6178,39940.0
2019-04-10 10:30:00,12.1,12.17,12.1,12.17,74550.0,11.6178,11.685,11.6178,11.685,74550.0
2019-04-10 11:00:00,12.17,12.21,12.17,12.2,60130.0,11.685,11.7234,11.685,11.7138,60130.0
2019-04-10 11:30:00,12.2,12.25,12.2,12.24,57285.0,11.7138,11.7618,11.7138,11.7522,57285.0
2019-04-10 12:00:00,12.25,12.25,12.18,12.23,155950.0,11.7618,11.7618,11.6946,11.7426,155950.0
2019-04-10 12:30:00,12.23,12.27,12.22,12.27,72865.0,11.7426,11.781,11.733,11.781,72865.0
2019-04-10 13:00:00,12.27,12.29,12.26,12.29,55840.0,11.781,11.8002,11.7714,11.8002,55840.0
2019-04-10 13:30:00,12.29,12.31,12.28,12.31,53815.0,11.8002,11.8195,11.7906,11.8195,53815.0
2019-04-10 14:00:00,12.31,12.31,12.25,12.28,57145.0,11.8195,11.8195,11.7618,11.7906,57145.0
2019-04-10 14:30:00,12.27,12.31,12.27,12.3,49845.0,11.781,11.8195,11.781,11.8098,49845.0
2019-04-10 15:00:00,12.31,12.31,12.29,12.29,98815.0,11.8195,11.8195,11.8002,11.8002,98815.0
2019-04-10 15:30:00,12.29,12.32,12.25,12.27,239880.0,11.8002,11.8291,11.7618,11.781,239880.0
2019-04-11 09:30:00,12.26,12.33,12.18,12.23,43765.0,11.7714,11.8387,11.6946,11.7426,43765.0
2019-04-11 10:00:00,12.22,12.23,12.17,12.22,19060.0,11.733,11.7426,11.685,11.733,19060.0
2019-04-11 10:30:00,12.21,12.23,12.18,12.19,15170.0,11.7234,11.7426,11.6946,11.7042,15170.0
2019-04-11 11:00:00,12.2,12.23,12.19,12.2,15805.0,11.7138,11.7426,11.7042,11.7138,15805.0
2019-04-11 11:30:00,12.18,12.21,12.14,12.2,34450.0,11.6946,11.7234,11.6562,11.7138,34450.0
2019-04-11 12:00:00,12.2,12.23,12.19,12.23,19945.0,11.7138,11.7426,11.7042,11.7426,19945.0
2019-04-11 12:30:00,12.22,12.27,12.22,12.27,40500.0,11.733,11.781,11.733,11.781,40500.0
2019-04-11 13:00:00,12.27,12.28,12.25,12.26,27025.0,11.781,11.7906,11.7618,11.7714,27025.0
2019-04-11 13:30:00,12.26,12.26,12.24,12.26,31650.0,11.7714,11.7714,11.7522,11.7714,31650.0
2019-04-11 14:00:00,12.25,12.26,12.25,12.25,26000.0,11.7618,11.7714,11.7618,11.7618,26000.0
2019-04-11 14:30:00,12.25,12.26,12.24,12.26,42000.0,11.7618,11.7714,11.7522,11.7714,42000.0
2019-04-11 15:00:00,12.26,12.27,12.21,12.21,64960.0,11.7714,11.781,11.7234,11.7234,64960.0
2019-04-11 15:30:00,12.2,12.22,12.16,12.17,256030.0,11.7138,11.733,11.6754,11.685,256030.0
2019-04-12 09:30:00,12.28,12.39,12.15,12.39,62265.0,11.7906,11.8963,11.6658,11.8963,62265.0
2019-04-12 10:00:00,12.36,12.36,12.27,12.27,58100.0,11.8675,11.8675,11.781,11.781,58100.0
2019-04-12 10:30:00,12.27,12.27,12.21,12.21,19000.0,11.781,11.781,11.7234,11.7234,19000.0
2019-04-12 11:00:00,12.21,12.21,12.17,12.18,49080.0,11.7234,11.7234,11.685,11.6946,49080.0
2019-04-12 11:30:00,12.18,12.18,12.13,12.15,76750.0,11.6946,11.6946,11.6466,11.6658,76750.0
2019-04-12 12:00:00,12.14,12.15,12.11,12.12,29500.0,11.6562,11.6658,11.6274,11.637,29500.0
2019-04-12 12:30:00,12.12,12.16,12.1,12.15,27000.0,11.637,11.6754,11.6178,11.6658,27000.0
2019-04-12 13:00:00,12.16,12.17,12.15,12.15,13500.0,11.6754,11.685,11.6658,11.6658,13500.0
2019-04-12 13:30:00,12.15,12.15,12.11,12.12,30680.0,11.6658,11.6658,11.6274,11.637,30680.0
2019-04-12 14:00:00,12.12,12.13,12.1,12.12,31625.0,11.637,11.6466,11.6178,11.637,31625.0
2019-04-12 14:30:00,12.12,12.12,12.1,12.12,48710.0,11.637,11.637,11.6178,11.637,48710.0
2019-04-12 15:00:00,12.12,12.17,12.12,12.17,67530.0,11.637,11.685,11.637,11.685,67530.0
2019-04-12 15:30:00,12.17,12.2,12.15,12.19,114545.0,11.685,11.7138,11.6658,11.7042,114545.0
2019-04-15 09:30:00,12.24,12.39,12.23,12.28,44530.0,11.7522,11.8963,11.7426,11.7906,44530.0
2019-04-15 10:00:00,12.27,12.28,12.25,12.26,16000.0,11.781,11.7906,11.7618,11.7714,16000.0
2019-04-15 10:30:00,12.25,12.28,12.21,12.22,49305.0,11.7618,11.7906,11.7234,11.733,49305.0
2019-04-15 11:00:00,12.23,12.29,12.22,12.28,68600.0,11.7426,11.8002,11.733,11.7906,68600.0
2019-04-15 11:30:00,12.28,12.28,12.23,12.24,21500.0,11.7906,11.7906,11.7426,11.7522,21500.0
2019-04-15 12:00:00,12.24,12.24,12.16,12.16,31895.0,11.7522,11.7522,11.6754,11.6754,31895.0
2019-04-15 12:30:00,12.17,12.22,12.16,12.22,30300.0,11.685,11.733,11.6754,11.733,30300.0
2019-04-15 13:00:00,12.22,12.24,12.21,12.23,24250.0,11.733,11.7522,11.7234,11.7426,24250.0
2019-04-15 13:30:00,12.23,12.24,12.22,12.24,17860.0,11.7426,11.7522,11.733,11.7522,17860.0
2019-04-15 14:00:00,12.24,12.24,12.21,12.22,29495.0,11.7522,11.7522,11.7234,11.733,29495.0
2019-04-15 14:30:00,12.22,12.24,12.19,12.24,44000.0,11.733,11.7522,11.7042,11.7522,44000.0
2019-04-15 15:00:00,12.24,12.24,12.23,12.24,34860.0,11.7522,11.7522,11.7426,11.7522,34860.0
2019-04-15 15:30:00,12.24,12.26,12.2,12.22,164435.0,11.7522,11.7714,11.7138,11.733,164435.0
2019-04-16 09:30:00,12.29,12.33,12.27,12.29,32600.0,11.8002,11.8387,11.781,11.8002,32600.0
2019-04-16 10:00:00,12.29,12.29,12.25,12.26,39635.0,11.8002,11.8002,11.7618,11.7714,39635.0
2019-04-16 10:30:00,12.27,12.33,12.26,12.31,32645.0,11.781,11.8387,11.7714,11.8195,32645.0
2019-04-16 11:00:00,12.33,12.35,12.31,12.33,20975.0,11.8387,11.8579,11.8195,11.8387,20975.0
2019-04-16 11:30:00,12.33,12.37,12.33,12.34,36865.0,11.8387,11.8771,11.8387,11.8483,36865.0
2019-04-16 12:00:00,12.34,12.38,12.34,12.36,36590.0,11.8483,11.8867,11.8483,11.8675,36590.0
2019-04-16 12:30:00,12.36,12.42,12.36,12.42,145410.0,11.8675,11.9251,11.8675,11.9251,145410.0
2019-04-16 13:00:00,12.42,12.42,12.37,12.39,38535.0,11.9251,11.9251,11.8771,11.8963,38535.0
2019-04-16 13:30:00,12.39,12.41,12.38,12.39,25000.0,11.8963,11.9155,11.8867,11.8963,25000.0
2019-04-16 14:00:00,12.38,12.4,12.37,12.4,18885.0,11.8867,11.9059,11.8771,11.9059,18885.0
2019-04-16 14:30:00,12.4,12.43,12.4,12.43,38400.0,11.9059,11.9347,11.9059,11.9347,38400.0
2019-04-16 15:00:00,12.43,12.46,12.42,12.43,51045.0,11.9347,11.9635,11.9251,11.9347,51045.0
2019-04-16 15:30:00,12.43,12.51,12.41,12.5,334830.0,11.9347,12.0115,11.9155,12.0019,334830.0
2019-04-17 09:30:00,12.57,12.65,12.45,12.46,55715.0,12.0691,12.1459,11.9539,11.9635,55715.0
2019-04-17 10:00:00,12.45,12.46,12.39,12.42,73595.0,11.9539,11.9635,11.8963,11.9251,73595.0
2019-04-17 10:30:00,12.43,12.48,12.43,12.47,79430.0,11.9347,11.9827,11.9347,11.9731,79430.0
2019-04-17 11:00:00,12.47,12.48,12.44,12.45,91005.0,11.9731,11.9827,11.9443,11.9539,91005.0
2019-04-17 11:30:00,12.44,12.47,12.42,12.44,42295.0,11.9443,11.9731,11.9251,11.9443,42295.0
2019-04-17 12:00:00,12.44,12.51,12.44,12.5,187675.0,11.9443,12.0115,11.9443,12.0019,187675.0
2019-04-17 12:30:00,12.5,12.52,12.48,12.5,40000.0,12.0019,12.0211,11.9827,12.0019,40000.0
2019-04-17 13:00:00,12.5,12.55,12.5,12.54,45690.0,12.0019,12.0499,12.0019,12.0403,45690.0
2019-04-17 13:30:00,12.53,12.55,12.52,12.54,44045.0,12.0307,12.0499,12.0211,12.0403,44045.0
2019-04-17 14:00:00,12.55,12.55,12.48,12.48,63890.0,12.0499,12.0499,11.9827,11.9827,63890.0
2019-04-17 14:30:00,12.49,12.49,12.39,12.43,180090.0,11.9923,11.9923,11.8963,11.9347,180090.0
2019-04-17 15:00:00,12.44,12.48,12.43,12.47,68770.0,11.9443,11.9827,11.9347,11.9731,68770.0
2019-04-17 15:30:00,12.47,12.5,12.44,12.49,259395.0,11.9731,12.0019,11.9443,11.9923,259395.0
2019-04-18 09:30:00,12.45,12.48,12.42,12.45,82055.0,11.9539,11.9827,11.9251,11.9539,82055.0
2019-04-18 10:00:00,12.46,12.46,12.42,12.45,37500.0,11.9635,11.9635,11.9251,11.9539,37500.0
2019-04-18 10:30:00,12.45,12.48,12.43,12.48,60030.0,11.9539,11.9827,11.9347,11.9827,60030.0
2019-04-18 11:00:00,12.47,12.51,12.45,12.49,124780.0,11.9731,12.0115,11.9539,11.9923,124780.0
2019-04-18 11:30:00,12.5,12.6,12.5,12.6,42500.0,12.0019,12.0979,12.0019,12.0979,42500.0
2019-04-18 12:00:00,12.6,12.62,12.58,12.62,63175.0,12.0979,12.1171,12.0787,12.1171,63175.0
2019-04-18 12:30:00,12.62,12.63,12.6,12.61,34985.0,12.1171,12.1267,12.0979,12.1075,34985.0
2019-04-18 13:00:00,12.61,12.62,12.58,12.62,89965.0,12.1075,12.1171,12.0787,12.1171,89965.0
2019-04-18 13:30:00,12.62,12.65,12.61,12.64,109110.0,12.1171,12.1459,12.1075,12.1363,109110.0
2019-04-18 14:00:00,12.65,12.68,12.64,12.68,40765.0,12.1459,12.1747,12.1363,12.1747,40765.0
2019-04-18 14:30:00,12.68,12.72,12.67,12.71,39785.0,12.1747,12.2131,12.1651,12.2035,39785.0
2019-04-18 15:00:00,12.71,12.72,12.68,12.68,64920.0,12.2035,12.2131,12.1747,12.1747,64920.0
2019-04-18 15:30:00,12.67,12.67,12.63,12.65,165670.0,12.1651,12.1651,12.1267,12.1459,165670.0
2019-04-22 09:30:00,12.57,12.59,12.53,12.57,68890.0,12.0691,12.0883,12.0307,12.0691,68890.0
2019-04-22 10:00:00,12.56,12.56,12.5,12.52,44805.0,12.0595,12.0595,12.0019,12.0211,44805.0
2019-04-22 10:30:00,12.52,12.56,12.49,12.54,103370.0,12.0211,12.0595,11.9923,12.0403,103370.0
2019-04-22 11:00:00,12.53,12.59,12.51,12.59,48180.0,12.0307,12.0883,12.0115,12.0883,48180.0
2019-04-22 11:30:00,12.59,12.6,12.57,12.58,24975.0,12.0883,12.0979,12.0691,12.0787,24975.0
2019-04-22 12:00:00,12.58,12.61,12.57,12.59,51450.0,12.0787,12.1075,12.0691,12.0883,51450.0
2019-04-22 12:30:00,12.59,12.61,12.58,12.6,42500.0,12.0883,12.1075,12.0787,12.0979,42500.0
2019-04-22 13:00:00,12.59,12.6,12.56,12.59,50685.0,12.0883,12.0979,12.0595,12.0883,50685.0
2019-04-22 13:30:00,12.59,12.6,12.55,12.57,27925.0,12.0883,12.0979,12.0499,12.0691,27925.0
2019-04-22 14:00:00,12.57,12.58,12.55,12.56,33040.0,12.0691,12.0787,12.0499,12.0595,33040.0
2019-04-22 14:30:00,12.56,12.58,12.52,12.52,82500.0,12.0595,12.0787,12.0211,12.0211,82500.0
2019-04-22 15:00:00,12.52,12.54,12.49,12.54,60505.0,12.0211,12.0403,11.9923,12.0403,60505.0
2019-04-22 15:30:00,12.54,12.6,12.54,12.6,187370.0,12.0403,12.0979,12.0403,12.0979,187370.0
2019-04-23 09:30:00,12.64,12.65,12.53,12.6,32445.0,12.1363,12.1459,12.0307,12.0979,32445.0
2019-04-23 10:00:00,12.6,12.66,12.58,12.66,75330.0,12.0979,12.1555,12.0787,12.1555,75330.0
2019-04-23 10:30:00,12.66,12.66,12.62,12.65,127845.0,12.1555,12.1555,12.1171,12.1459,127845.0
2019-04-23 11:00:00,12.65,12.69,12.63,12.68,120930.0,12.1459,12.1843,12.1267,12.1747,120930.0
2019-04-23 11:30:00,12.69,12.72,12.68,12.7,86390.0,12.1843,12.2131,12.1747,12.1939,86390.0
2019-04-23 12:00:00,12.7,12.79,12.7,12.77,49835.0,12.1939,12.2803,12.1939,12.2611,49835.0
2019-04-23 12:30:00,12.77,12.78,12.73,12.73,35965.0,12.2611,12.2707,12.2227,12.2227,35965.0
2019-04-23 13:00:00,12.74,12.75,12.72,12.72,40000.0,12.2323,12.2419,12.2131,12.2131,40000.0
2019-04-23 13:30:00,12.7,12.74,12.7,12.73,93945.0,12.1939,12.2323,12.1939,12.2227,93945.0
2019-04-23 14:00:00,12.73,12.76,12.72,12.76,35895.0,12.2227,12.2515,12.2131,12.2515,35895.0
2019-04-23 14:30:00,12.76,12.79,12.75,12.75,64000.0,12.2515,12.2803,12.2419,12.2419,64000.0
2019-04-23 15:00:00,12.74,12.75,12.71,12.75,66225.0,12.2323,12.2419,12.2035,12.2419,66225.0
2019-04-23 15:30:00,12.74,12.76,12.69,12.74,230145.0,12.2323,12.2515,12.1843,12.2323,230145.0
2019-04-24 09:30:00,12.75,12.8,12.73,12.79,39795.0,12.2419,12.2899,12.2227,12.2803,39795.0
2019-04-24 10:00:00,12.78,12.81,12.73,12.8,48850.0,12.2707,12.2995,12.2227,12.2899,48850.0
2019-04-24 10:30:00,12.79,12.91,12.79,12.91,39640.0,12.2803,12.3955,12.2803,12.3955,39640.0
2019-04-24 11:00:00,12.9,12.9,12.83,12.85,46780.0,12.3859,12.3859,12.3187,12.3379,46780.0
2019-04-24 11:30:00,12.85,12.89,12.84,12.86,68530.0,12.3379,12.3763,12.3283,12.3475,68530.0
2019-04-24 12:00:00,12.86,12.9,12.85,12.89,68585.0,12.3475,12.3859,12.3379,12.3763,68585.0
2019-04-24 12:30:00,12.9,12.93,12.89,12.91,48970.0,12.3859,12.4147,12.3763,12.3955,48970.0
2019-04-24 13:00:00,12.91,12.93,12.88,12.92,108705.0,12.3955,12.4147,12.3667,12.4051,108705.0
2019-04-24 13:30:00,12.92,12.94,12.89,12.89,64940.0,12.4051,12.4243,12.3763,12.3763,64940.0
2019-04-24 14:00:00,12.9,12.91,12.88,12.89,52250.0,12.3859,12.3955,12.3667,12.3763,52250.0
2019-04-24 14:30:00,12.89,12.95,12.89,12.94,97810.0,12.3763,12.4339,12.3763,12.4243,97810.0
2019-04-24 15:00:00,12.93,12.96,12.92,12.95,99375.0,12.4147,12.4435,12.4051,12.4339,99375.0
2019-04-24 15:30:00,12.95,12.97,12.94,12.96,317730.0,12.4339,12.4532,12.4243,12.4435,317730.0
2019-04-25 09:30:00,12.88,12.94,12.77,12.81,121905.0,12.3667,12.4243,12.2611,12.2995,121905.0
2019-04-25 10:00:00,12.82,12.82,12.76,12.76,154030.0,12.3091,12.3091,12.2515,12.2515,154030.0
2019-04-25 10:30:00,12.76,12.8,12.73,12.8,91820.0,12.2515,12.2899,12.2227,12.2899,91820.0
2019-04-25 11:00:00,12.79,12.83,12.78,12.83,82000.0,12.2803,12.3187,12.2707,12.3187,82000.0
2019-04-25 11:30:00,12.83,12.87,12.82,12.86,44015.0,12.3187,12.3571,12.3091,12.3475,44015.0
2019-04-25 12:00:00,12.87,12.88,12.82,12.82,80505.0,12.3571,12.3667,12.3091,12.3091,80505.0
2019-04-25 12:30:00,12.82,12.85,12.82,12.83,31440.0,12.3091,12.3379,12.3091,12.3187,31440.0
2019-04-25 13:00:00,12.83,12.85,12.83,12.85,53375.0,12.3187,12.3379,12.3187,12.3379,53375.0
2019-04-25 13:30:00,12.84,12.85,12.82,12.84,46220.0,12.3283,12.3379,12.3091,12.3283,46220.0
2019-04-25 14:00:00,12.85,12.85,12.83,12.84,39150.0,12.3379,12.3379,12.3187,12.3283,39150.0
2019-04-25 14:30:00,12.84,12.84,12.79,12.79,26505.0,12.3283,12.3283,12.2803,12.2803,26505.0
2019-04-25 15:00:00,12.79,12.8,12.76,12.78,124860.0,12.2803,12.2899,12.2515,12.2707,124860.0
2019-04-25 15:30:00,12.79,12.79,12.76,12.76,341910.0,12.2803,12.2803,12.2515,12.2515,341910.0
2019-04-26 09:30:00,12.77,12.78,12.73,12.75,67925.0,12.2611,12.2707,12.2227,12.2419,67925.0
2019-04-26 10:00:00,12.75,12.76,12.73,12.75,20500.0,12.2419,12.2515,12.2227,12.2419,20500.0
2019-04-26 10:30:00,12.74,12.78,12.74,12.76,53025.0,12.2323,12.2707,12.2323,12.2515,53025.0
2019-04-26 11:00:00,12.76,12.8,12.76,12.78,75100.0,12.2515,12.2899,12.2515,12.2707,75100.0
2019-04-26 11:30:00,12.78,12.8,12.74,12.79,51625.0,12.2707,12.2899,12.2323,12.2803,51625.0
2019-04-26 12:00:00,12.79,12.84,12.79,12.81,34450.0,12.2803,12.3283,12.2803,12.2995,34450.0
2019-04-26 12:30:00,12.81,12.83,12.8,12.82,46815.0,12.2995,12.3187,12.2899,12.3091,46815.0
2019-04-26 13:00:00,12.82,12.83,12.8,12.81,59500.0,12.3091,12.3187,12.2899,12.2995,59500.0
2019-04-26 13:30:00,12.81,12.82,12.8,12.81,59840.0,12.2995,12.3091,12.2899,12.2995,59840.0
2019-04-26 14:00:00,12.8,12.82,12.79,12.81,67420.0,12.2899,12.3091,12.2803,12.2995,67420.0
2019-04-26 14:30:00,12.81,12.82,12.8,12.81,75115.0,12.2995,12.3091,12.2899,12.2995,75115.0
2019-04-26 15:00:00,12.82,12.84,12.81,12.84,72080.0,12.3091,12.3283,12.2995,12.3283,72080.0
2019-04-26 15:30:00,12.83,12.86,12.83,12.83,225925.0,12.3187,12.3475,12.3187,12.3187,225925.0
2019-04-29 09:30:00,12.86,12.89,12.85,12.87,36485.0,12.3475,12.3763,12.3379,12.3571,36485.0
2019-04-29 10:00:00,12.86,12.87,12.8,12.85,52620.0,12.3475,12.3571,12.2899,12.3379,52620.0
2019-04-29 10:30:00,12.84,12.86,12.8,12.8,230245.0,12.3283,12.3475,12.2899,12.2899,230245.0
2019-04-29 11:00:00,12.79,12.82,12.77,12.82,58000.0,12.2803,12.3091,12.2611,12.3091,58000.0
2019-04-29 11:30:00,12.82,12.84,12.8,12.8,92345.0,12.3091,12.3283,12.2899,12.2899,92345.0
2019-04-29 12:00:00,12.78,12.84,12.78,12.83,58580.0,12.2707,12.3283,12.2707,12.3187,58580.0
2019-04-29 12:30:00,12.84,12.84,12.82,12.82,25030.0,12.3283,12.3283,12.3091,12.3091,25030.0
2019-04-29 13:00:00,12.82,12.82,12.78,12.8,29000.0,12.3091,12.3091,12.2707,12.2899,29000.0
2019-04-29 13:30:00,12.8,12.8,12.76,12.79,28000.0,12.2899,12.2899,12.2515,12.2803,28000.0
2019-04-29 14:00:00,12.78,12.82,12.78,12.82,34000.0,12.2707,12.3091,12.2707,12.3091,34000.0
2019-04-29 14:30:00,12.81,12.87,12.81,12.87,30000.0,12.2995,12.3571,12.2995,12.3571,30000.0
2019-04-29 15:00:00,12.86,12.88,12.83,12.83,50235.0,12.3475,12.3667,12.3187,12.3187,50235.0
2019-04-29 15:30:00,12.83,12.84,12.81,12.82,113395.0,12.3187,12.3283,12.2995,12.3091,113395.0
2019-04-30 09:30:00,12.85,12.93,12.81,12.9,47825.0,12.3379,12.4147,12.2995,12.3859,47825.0
2019-04-30 10:00:00,12.92,12.92,12.89,12.91,25060.0,12.4051,12.4051,12.3763,12.3955,25060.0
2019-04-30 10:30:00,12.91,12.91,12.88,12.9,52585.0,12.3955,12.3955,12.3667,12.3859,52585.0
2019-04-30 11:00:00,12.9,12.9,12.76,12.8,34625.0,12.3859,12.3859,12.2515,12.2899,34625.0
2019-04-30 11:30:00,12.78,12.83,12.77,12.83,31935.0,12.2707,12.3187,12.2611,12.3187,31935.0
2019-04-30 12:00:00,12.83,12.83,12.79,12.81,32530.0,12.3187,12.3187,12.2803,12.2995,32530.0
2019-04-30 12:30:00,12.81,12.81,12.79,12.8,25910.0,12.2995,12.2995,12.2803,12.2899,25910.0
2019-04-30 13:00:00,12.8,12.81,12.78,12.78,16000.0,12.2899,12.2995,12.2707,12.2707,16000.0
2019-04-30 13:30:00,12.77,12.82,12.77,12.82,18500.0,12.2611,12.3091,12.2611,12.3091,18500.0
2019-04-30 14:00:00,12.82,12.84,12.81,12.84,27435.0,12.3091,12.3283,12.2995,12.3283,27435.0
2019-04-30 14:30:00,12.84,12.87,12.84,12.86,28000.0,12.3283,12.3571,12.3283,12.3475,28000.0
2019-04-30 15:00:00,12.87,12.9,12.86,12.89,36735.0,12.3571,12.3859,12.3475,12.3763,36735.0
2019-04-30 15:30:00,12.89,12.97,12.89,12.95,196820.0,12.3763,12.4532,12.3763,12.4339,196820.0
2019-05-01 09:30:00,13.0,13.07,12.97,13.0,126090.0,12.482,12.5492,12.4532,12.482,126090.0
2019-05-01 10:00:00,12.99,13.0,12.89,12.92,80540.0,12.4724,12.482,12.3763,12.4051,80540.0
2019-05-01 10:30:00,12.92,12.92,12.87,12.88,20660.0,12.4051,12.4051,12.3571,12.3667,20660.0
2019-05-01 11:00:00,12.87,12.95,12.87,12.94,26435.0,12.3571,12.4339,12.3571,12.4243,26435.0
2019-05-01 11:30:00,12.95,12.99,12.93,12.98,56785.0,12.4339,12.4724,12.4147,12.4628,56785.0
2019-05-01 12:00:00,12.97,12.97,12.87,12.87,20525.0,12.4532,12.4532,12.3571,12.3571,20525.0
2019-05-01 12:30:00,12.86,12.86,12.81,12.83,29025.0,12.3475,12.3475,12.2995,12.3187,29025.0
2019-05-01 13:00:00,12.84,12.86,12.8,12.82,33570.0,12.3283,12.3475,12.2899,12.3091,33570.0
2019-05-01 13:30:00,12.82,12.83,12.8,12.83,57585.0,12.3091,12.3187,12.2899,12.3187,57585.0
2019-05-01 14:00:00,12.83,12.84,12.81,12.82,54645.0,12.3187,12.3283,12.2995,12.3091,54645.0
2019-05-01 14:30:00,12.81,12.82,12.76,12.77,44555.0,12.2995,12.3091,12.2515,12.2611,44555.0
2019-05-01 15:00:00,12.77,12.77,12.7,12.71,95535.0,12.2611,12.2611,12.1939,12.2035,95535.0
2019-05-01 15:30:00,12.71,12.72,12.65,12.65,301745.0,12.2035,12.2131,12.1459,12.1459,301745.0
2019-05-02 09:30:00,13.01,13.8,12.6,13.63,268310.0,12.4916,13.2501,12.0979,13.0868,268310.0
2019-05-02 10:00:00,13.62,13.85,13.52,13.53,148300.0,13.0772,13.2981,12.9812,12.9908,148300.0
2019-05-02 10:30:00,13.57,13.73,13.57,13.6,81190.0,13.0292,13.1829,13.0292,13.058,81190.0
2019-05-02 11:00:00,13.62,13.65,13.51,13.57,123400.0,13.0772,13.1061,12.9716,13.0292,123400.0
2019-05-02 11:30:00,13.61,13.67,13.54,13.58,92520.0,13.0676,13.1253,13.0004,13.0388,92520.0
2019-05-02 12:00:00,13.6,13.62,13.51,13.58,124780.0,13.058,13.0772,12.9716,13.0388,124780.0
2019-05-02 12:30:00,13.6,13.67,13.6,13.63,72700.0,13.058,13.1253,13.058,13.0868,72700.0
2019-05-02 13:00:00,13.65,13.74,13.64,13.73,72450.0,13.1061,13.1925,13.0965,13.1829,72450.0
2019-05-02 13:30:00,13.73,13.74,13.55,13.55,71275.0,13.1829,13.1925,13.01,13.01,71275.0
2019-05-02 14:00:00,13.55,13.57,13.44,13.47,169465.0,13.01,13.0292,12.9044,12.9332,169465.0
2019-05-02 14:30:00,13.47,13.52,13.45,13.49,200900.0,12.9332,12.9812,12.914,12.9524,200900.0
2019-05-02 15:00:00,13.49,13.53,13.46,13.5,180580.0,12.9524,12.9908,12.9236,12.962,180580.0
2019-05-02 15:30:00,13.5,13.52,13.48,13.51,394480.0,12.962,12.9812,12.9428,12.9716,394480.0
2019-05-03 09:30:00,13.57,13.78,13.56,13.77,86735.0,13.0292,13.2309,13.0196,13.2213,86735.0
2019-05-03 10:00:00,13.75,13.78,13.66,13.67,219075.0,13.2021,13.2309,13.1157,13.1253,219075.0
2019-05-03 10:30:00,13.68,13.7,13.59,13.6,73425.0,13.1349,13.1541,13.0484,13.058,73425.0
2019-05-03 11:00:00,13.6,13.62,13.55,13.58,97795.0,13.058,13.0772,13.01,13.0388,97795.0
2019-05-03 11:30:00,13.59,13.6,13.56,13.59,36760.0,13.0484,13.058,13.0196,13.0484,36760.0
2019-05-03 12:00:00,13.59,13.63,13.58,13.61,67710.0,13.0484,13.0868,13.0388,13.0676,67710.0
2019-05-03 12:30:00,13.61,13.63,13.59,13.61,61875.0,13.0676,13.0868,13.0484,13.0676,61875.0
2019-05-03 13:00:00,13.61,13.64,13.59,13.64,45720.0,13.0676,13.0965,13.0484,13.0965,45720.0
2019-05-03 13:30:00,13.64,13.67,13.64,13.66,43980.0,13.0965,13.1253,13.0965,13.1157,43980.0
2019-05-03 14:00:00,13.66,13.67,13.64,13.65,47000.0,13.1157,13.1253,13.0965,13.1061,47000.0
2019-05-03 14:30:00,13.65,13.67,13.63,13.64,57500.0,13.1061,13.1253,13.0868,13.0965,57500.0
2019-05-03 15:00:00,13.64,13.64,13.58,13.59,77975.0,13.0965,13.0965,13.0388,13.0484,77975.0
2019-05-03 15:30:00,13.6,13.64,13.59,13.61,219725.0,13.058,13.0965,13.0484,13.0676,219725.0
2019-05-06 09:30:00,13.48,13.63,13.43,13.54,59200.0,12.9428,13.0868,12.8948,13.0004,59200.0
2019-05-06 10:00:00,13.54,13.56,13.51,13.52,92600.0,13.0004,13.0196,12.9716,12.9812,92600.0
2019-05-06 10:30:00,13.52,13.53,13.37,13.44,139805.0,12.9812,12.9908,12.8372,12.9044,139805.0
2019-05-06 11:00:00,13.45,13.48,13.41,13.47,53340.0,12.914,12.9428,12.8756,12.9332,53340.0
2019-05-06 11:30:00,13.47,13.47,13.42,13.46,115555.0,12.9332,12.9332,12.8852,12.9236,115555.0
2019-05-06 12:00:00,13.46,13.47,13.43,13.46,112455.0,12.9236,12.9332,12.8948,12.9236,112455.0
2019-05-06 12:30:00,13.46,13.47,13.43,13.43,89300.0,12.9236,12.9332,12.8948,12.8948,89300.0
2019-05-06 13:00:00,13.42,13.45,13.4,13.45,29620.0,12.8852,12.914,12.866,12.914,29620.0
2019-05-06 13:30:00,13.44,13.45,13.43,13.45,45230.0,12.9044,12.914,12.8948,12.914,45230.0
2019-05-06 14:00:00,13.44,13.48,13.44,13.48,55725.0,12.9044,12.9428,12.9044,12.9428,55725.0
2019-05-06 14:30:00,13.49,13.55,13.48,13.54,63305.0,12.9524,13.01,12.9428,13.0004,63305.0
2019-05-06 15:00:00,13.54,13.6,13.52,13.58,93235.0,13.0004,13.058,12.9812,13.0388,93235.0
2019-05-06 15:30:00,13.59,13.61,13.57,13.58,232035.0,13.0484,13.0676,13.0292,13.0388,232035.0
2019-05-07 09:30:00,13.44,13.49,13.39,13.46,26460.0,12.9044,12.9524,12.8564,12.9236,26460.0
2019-05-07 10:00:00,13.46,13.46,13.38,13.41,11155.0,12.9236,12.9236,12.8468,12.8756,11155.0
2019-05-07 10:30:00,13.42,13.42,13.32,13.34,58850.0,12.8852,12.8852,12.7892,12.8084,58850.0
2019-05-07 11:00:00,13.33,13.4,13.31,13.39,32080.0,12.7988,12.866,12.7796,12.8564,32080.0
2019-05-07 11:30:00,13.43,13.48,13.42,13.43,82980.0,12.8948,12.9428,12.8852,12.8948,82980.0
2019-05-07 12:00:00,13.42,13.47,13.41,13.46,37800.0,12.8852,12.9332,12.8756,12.9236,37800.0
2019-05-07 12:30:00,13.46,13.47,13.43,13.45,26670.0,12.9236,12.9332,12.8948,12.914,26670.0
2019-05-07 13:00:00,13.44,13.44,13.39,13.39,103715.0,12.9044,12.9044,12.8564,12.8564,103715.0
2019-05-07 13:30:00,13.39,13.39,13.34,13.37,135500.0,12.8564,12.8564,12.8084,12.8372,135500.0
2019-05-07 14:00:00,13.37,13.38,13.34,13.35,75400.0,12.8372,12.8468,12.8084,12.818,75400.0
2019-05-07 14:30:00,13.35,13.37,13.32,13.37,118730.0,12.818,12.8372,12.7892,12.8372,118730.0
2019-05-07 15:00:00,13.37,13.41,13.36,13.4,102445.0,12.8372,12.8756,12.8276,12.866,102445.0
2019-05-07 15:30:00,13.4,13.49,13.37,13.49,408880.0,12.866,12.9524,12.8372,12.9524,408880.0
2019-05-08 09:30:00,13.44,13.53,13.36,13.5,36100.0,12.9044,12.9908,12.8276,12.962,36100.0
2019-05-08 10:00:00,13.5,13.54,13.47,13.52,55360.0,12.962,13.0004,12.9332,12.9812,55360.0
2019-05-08 10:30:00,13.51,13.56,13.47,13.56,104575.0,12.9716,13.0196,12.9332,13.0196,104575.0
2019-05-08 11:00:00,13.56,13.63,13.55,13.59,19500.0,13.0196,13.0868,13.01,13.0484,19500.0
2019-05-08 11:30:00,13.59,13.6,13.51,13.58,34055.0,13.0484,13.058,12.9716,13.0388,34055.0
2019-05-08 12:00:00,13.58,13.58,13.53,13.56,31280.0,13.0388,13.0388,12.9908,13.0196,31280.0
2019-05-08 12:30:00,13.55,13.58,13.55,13.57,16175.0,13.01,13.0388,13.01,13.0292,16175.0
2019-05-08 13:00:00,13.57,13.58,13.56,13.57,9500.0,13.0292,13.0388,13.0196,13.0292,9500.0
2019-05-08 13:30:00,13.56,13.59,13.55,13.58,29020.0,13.0196,13.0484,13.01,13.0388,29020.0
2019-05-08 14:00:00,13.58,13.6,13.56,13.57,58245.0,13.0388,13.058,13.0196,13.0292,58245.0
2019-05-08 14:30:00,13.58,13.6,13.56,13.56,60320.0,13.0388,13.058,13.0196,13.0196,60320.0
2019-05-08 15:00:00,13.56,13.59,13.56,13.59,135125.0,13.0196,13.0484,13.0196,13.0484,135125.0
2019-05-08 15:30:00,13.59,13.59,13.5,13.51,417605.0,13.0484,13.0484,12.962,12.9716,417605.0
2019-05-09 09:30:00,13.42,13.42,13.32,13.32,32720.0,12.8852,12.8852,12.7892,12.7892,32720.0
2019-05-09 10:00:00,13.32,13.38,13.29,13.31,32865.0,12.7892,12.8468,12.7604,12.7796,32865.0
2019-05-09 10:30:00,13.29,13.45,13.29,13.39,55000.0,12.7604,12.914,12.7604,12.8564,55000.0
2019-05-09 11:00:00,13.38,13.41,13.28,13.28,68810.0,12.8468,12.8756,12.7508,12.7508,68810.0
2019-05-09 11:30:00,13.3,13.37,13.3,13.34,41470.0,12.77,12.8372,12.77,12.8084,41470.0
2019-05-09 12:00:00,13.35,13.38,13.32,13.37,17305.0,12.818,12.8468,12.7892,12.8372,17305.0
2019-05-09 12:30:00,13.37,13.45,13.36,13.45,52970.0,12.8372,12.914,12.8276,12.914,52970.0
2019-05-09 13:00:00,13.44,13.46,13.42,13.43,17160.0,12.9044,12.9236,12.8852,12.8948,17160.0
2019-05-09 13:30:00,13.44,13.52,13.44,13.5,38680.0,12.9044,12.9812,12.9044,12.962,38680.0
2019-05-09 14:00:00,13.5,13.51,13.48,13.5,23925.0,12.962,12.9716,12.9428,12.962,23925.0
2019-05-09 14:30:00,13.5,13.52,13.45,13.45,24500.0,12.962,12.9812,12.914,12.914,24500.0
2019-05-09 15:00:00,13.45,13.47,13.42,13.47,40145.0,12.914,12.9332,12.8852,12.9332,40145.0
2019-05-09 15:30:00,13.47,13.54,13.46,13.48,111920.0,12.9332,13.0004,12.9236,12.9428,111920.0
2019-05-10 09:30:00,13.42,13.43,13.35,13.41,38860.0,12.8852,12.8948,12.818,12.8756,38860.0
2019-05-10 10:00:00,13.41,13.41,13.28,13.28,68295.0,12.8756,12.8756,12.7508,12.7508,68295.0
2019-05-10 10:30:00,13.28,13.3,13.21,13.22,41400.0,12.7508,12.77,12.6836,12.6932,41400.0
2019-05-10 11:00:00,13.23,13.3,13.2,13.27,32255.0,12.7028,12.77,12.674,12.7412,32255.0
2019-05-10 11:30:00,13.27,13.33,13.25,13.27,33270.0,12.7412,12.7988,12.722,12.7412,33270.0
2019-05-10 12:00:00,13.28,13.36,13.28,13.36,17000.0,12.7508,12.8276,12.7508,12.8276,17000.0
2019-05-10 12:30:00,13.37,13.4,13.35,13.4,18140.0,12.8372,12.866,12.818,12.866,18140.0
2019-05-10 13:00:00,13.39,13.43,13.38,13.42,15000.0,12.8564,12.8948,12.8468,12.8852,15000.0
2019-05-10 13:30:00,13.44,13.46,13.42,13.45,19805.0,12.9044,12.9236,12.8852,12.914,19805.0
2019-05-10 14:00:00,13.45,13.48,13.42,13.43,18500.0,12.914,12.9428,12.8852,12.8948,18500.0
2019-05-10 14:30:00,13.44,13.48,13.43,13.46,25690.0,12.9044,12.9428,12.8948,12.9236,25690.0
2019-05-10 15:00:00,13.47,13.51,13.47,13.51,41545.0,12.9332,12.9716,12.9332,12.9716,41545.0
2019-05-10 15:30:00,13.51,13.54,13.45,13.54,130100.0,12.9716,13.0004,12.914,13.0004,130100.0
2019-05-13 09:30:00,13.29,13.34,13.24,13.28,21680.0,12.7604,12.8084,12.7124,12.7508,21680.0
2019-05-13 10:00:00,13.3,13.31,13.25,13.26,20500.0,12.77,12.7796,12.722,12.7316,20500.0
2019-05-13 10:30:00,13.25,13.28,13.18,13.2,43905.0,12.722,12.7508,12.6548,12.674,43905.0
2019-05-13 11:00:00,13.19,13.27,13.19,13.25,20855.0,12.6644,12.7412,12.6644,12.722,20855.0
2019-05-13 11:30:00,13.22,13.26,13.18,13.26,35000.0,12.6932,12.7316,12.6548,12.7316,35000.0
2019-05-13 12:00:00,13.25,13.25,13.18,13.2,63975.0,12.722,12.722,12.6548,12.674,63975.0
2019-05-13 12:30:00,13.2,13.2,13.14,13.16,21205.0,12.674,12.674,12.6164,12.6356,21205.0
2019-05-13 13:00:00,13.15,13.15,13.13,13.14,25045.0,12.626,12.626,12.6068,12.6164,25045.0
2019-05-13 13:30:00,13.14,13.17,13.12,13.17,22465.0,12.6164,12.6452,12.5972,12.6452,22465.0
2019-05-13 14:00:00,13.17,13.21,13.16,13.19,22000.0,12.6452,12.6836,12.6356,12.6644,22000.0
2019-05-13 14:30:00,13.19,13.24,13.19,13.24,25000.0,12.6644,12.7124,12.6644,12.7124,25000.0
2019-05-13 15:00:00,13.22,13.25,13.17,13.17,39005.0,12.6932,12.722,12.6452,12.6452,39005.0
2019-05-13 15:30:00,13.15,13.18,13.1,13.17,138480.0,12.626,12.6548,12.578,12.6452,138480.0
2019-05-14 09:30:00,13.19,13.2,13.14,13.16,17985.0,12.693,12.7026,12.6449,12.6641,17985.0
2019-05-14 10:00:00,13.17,13.23,13.17,13.22,10965.0,12.6738,12.7315,12.6738,12.7219,10965.0
2019-05-14 10:30:00,13.22,13.27,13.2,13.25,25615.0,12.7219,12.77,12.7026,12.7508,25615.0
2019-05-14 11:00:00,13.26,13.34,13.25,13.32,34500.0,12.7604,12.8374,12.7508,12.8181,34500.0
2019-05-14 11:30:00,13.33,13.34,13.28,13.31,39145.0,12.8277,12.8374,12.7796,12.8085,39145.0
2019-05-14 12:00:00,13.31,13.31,13.28,13.28,26755.0,12.8085,12.8085,12.7796,12.7796,26755.0
2019-05-14 12:30:00,13.3,13.3,13.29,13.29,10585.0,12.7989,12.7989,12.7892,12.7892,10585.0
2019-05-14 13:00:00,13.29,13.31,13.28,13.3,11240.0,12.7892,12.8085,12.7796,12.7989,11240.0
2019-05-14 13:30:00,13.3,13.33,13.3,13.31,18000.0,12.7989,12.8277,12.7989,12.8085,18000.0
2019-05-14 14:00:00,13.31,13.32,13.28,13.32,13805.0,12.8085,12.8181,12.7796,12.8181,13805.0
2019-05-14 14:30:00,13.32,13.33,13.27,13.28,47065.0,12.8181,12.8277,12.77,12.7796,47065.0
2019-05-14 15:00:00,13.26,13.31,13.26,13.3,25000.0,12.7604,12.8085,12.7604,12.7989,25000.0
2019-05-14 15:30:00,13.3,13.3,13.25,13.26,89410.0,12.7989,12.7989,12.7508,12.7604,89410.0
2019-05-15 09:30:00,13.16,13.24,13.16,13.21,29320.0,12.6641,12.7411,12.6641,12.7123,29320.0
2019-05-15 10:00:00,13.2,13.21,13.16,13.2,69305.0,12.7026,12.7123,12.6641,12.7026,69305.0
2019-05-15 10:30:00,13.2,13.23,13.18,13.23,54510.0,12.7026,12.7315,12.6834,12.7315,54510.0
2019-05-15 11:00:00,13.23,13.26,13.2,13.26,67100.0,12.7315,12.7604,12.7026,12.7604,67100.0
2019-05-15 11:30:00,13.26,13.27,13.24,13.26,26825.0,12.7604,12.77,12.7411,12.7604,26825.0
2019-05-15 12:00:00,13.29,13.33,13.25,13.25,26855.0,12.7892,12.8277,12.7508,12.7508,26855.0
2019-05-15 12:30:00,13.25,13.29,13.23,13.23,46690.0,12.7508,12.7892,12.7315,12.7315,46690.0
2019-05-15 13:00:00,13.24,13.26,13.21,13.24,32590.0,12.7411,12.7604,12.7123,12.7411,32590.0
2019-05-15 13:30:00,13.24,13.29,13.24,13.28,36090.0,12.7411,12.7892,12.7411,12.7796,36090.0
2019-05-15 14:00:00,13.28,13.31,13.26,13.26,55235.0,12.7796,12.8085,12.7604,12.7604,55235.0
2019-05-15 14:30:00,13.26,13.27,13.23,13.26,46325.0,12.7604,12.77,12.7315,12.7604,46325.0
2019-05-15 15:00:00,13.25,13.39,13.25,13.37,220060.0,12.7508,12.8855,12.7508,12.8662,220060.0
2019-05-15 15:30:00,13.37,13.38,13.36,13.37,181560.0,12.8662,12.8759,12.8566,12.8662,181560.0
2019-05-16 09:30:00,13.36,13.51,13.31,13.5,62355.0,12.8566,13.001,12.8085,12.9913,62355.0
2019-05-16 10:00:00,13.5,13.57,13.47,13.57,37515.0,12.9913,13.0587,12.9625,13.0587,37515.0
2019-05-16 10:30:00,13.58,13.6,13.56,13.56,42020.0,13.0683,13.0876,13.0491,13.0491,42020.0
2019-05-16 11:00:00,13.56,13.56,13.52,13.54,19595.0,13.0491,13.0491,13.0106,13.0298,19595.0
2019-05-16 11:30:00,13.53,13.57,13.53,13.53,16500.0,13.0202,13.0587,13.0202,13.0202,16500.0
2019-05-16 12:00:00,13.52,13.53,13.51,13.52,15735.0,13.0106,13.0202,13.001,13.0106,15735.0
2019-05-16 12:30:00,13.52,13.55,13.52,13.54,23120.0,13.0106,13.0394,13.0106,13.0298,23120.0
2019-05-16 13:00:00,13.54,13.54,13.52,13.53,16325.0,13.0298,13.0298,13.0106,13.0202,16325.0
2019-05-16 13:30:00,13.52,13.54,13.5,13.5,14960.0,13.0106,13.0298,12.9913,12.9913,14960.0
2019-05-16 14:00:00,13.5,13.52,13.49,13.5,56700.0,12.9913,13.0106,12.9817,12.9913,56700.0
2019-05-16 14:30:00,13.51,13.52,13.49,13.5,33880.0,13.001,13.0106,12.9817,12.9913,33880.0
2019-05-16 15:00:00,13.49,13.52,13.47,13.47,83065.0,12.9817,13.0106,12.9625,12.9625,83065.0
2019-05-16 15:30:00,13.45,13.45,13.4,13.43,97370.0,12.9432,12.9432,12.8951,12.924,97370.0
2019-05-17 09:30:00,13.37,13.47,13.32,13.35,46580.0,12.8662,12.9625,12.8181,12.847,46580.0
2019-05-17 10:00:00,13.36,13.4,13.35,13.37,34550.0,12.8566,12.8951,12.847,12.8662,34550.0
2019-05-17 10:30:00,13.37,13.45,13.35,13.43,41090.0,12.8662,12.9432,12.847,12.924,41090.0
2019-05-17 11:00:00,13.44,13.5,13.43,13.44,31830.0,12.9336,12.9913,12.924,12.9336,31830.0
2019-05-17 11:30:00,13.44,13.44,13.38,13.38,15345.0,12.9336,12.9336,12.8759,12.8759,15345.0
2019-05-17 12:00:00,13.37,13.38,13.34,13.37,20450.0,12.8662,12.8759,12.8374,12.8662,20450.0
2019-05-17 12:30:00,13.36,13.39,13.35,13.37,12745.0,12.8566,12.8855,12.847,12.8662,12745.0
2019-05-17 13:00:00,13.39,13.4,13.38,13.38,20615.0,12.8855,12.8951,12.8759,12.8759,20615.0
2019-05-17 13:30:00,13.38,13.39,13.37,13.37,12900.0,12.8759,12.8855,12.8662,12.8662,12900.0
2019-05-17 14:00:00,13.4,13.42,13.37,13.39,49315.0,12.8951,12.9143,12.8662,12.8855,49315.0
2019-05-17 14:30:00,13.4,13.4,13.36,13.38,29270.0,12.8951,12.8951,12.8566,12.8759,29270.0
2019-05-17 15:00:00,13.38,13.38,13.28,13.3,45235.0,12.8759,12.8759,12.7796,12.7989,45235.0
2019-05-17 15:30:00,13.29,13.3,13.25,13.26,107620.0,12.7892,12.7989,12.7508,12.7604,107620.0
2019-05-20 09:30:00,13.23,13.3,13.21,13.27,34790.0,12.7315,12.7989,12.7123,12.77,34790.0
2019-05-20 10:00:00,13.28,13.34,13.25,13.34,11655.0,12.7796,12.8374,12.7508,12.8374,11655.0
2019-05-20 10:30:00,13.34,13.46,13.34,13.46,30010.0,12.8374,12.9528,12.8374,12.9528,30010.0
2019-05-20 11:00:00,13.45,13.47,13.4,13.44,26165.0,12.9432,12.9625,12.8951,12.9336,26165.0
2019-05-20 11:30:00,13.44,13.47,13.41,13.44,32015.0,12.9336,12.9625,12.9047,12.9336,32015.0
2019-05-20 12:00:00,13.46,13.47,13.44,13.46,35295.0,12.9528,12.9625,12.9336,12.9528,35295.0
2019-05-20 12:30:00,13.43,13.44,13.4,13.41,10050.0,12.924,12.9336,12.8951,12.9047,10050.0
2019-05-20 13:00:00,13.4,13.42,13.37,13.38,27935.0,12.8951,12.9143,12.8662,12.8759,27935.0
2019-05-20 13:30:00,13.4,13.43,13.37,13.42,55425.0,12.8951,12.924,12.8662,12.9143,55425.0
2019-05-20 14:00:00,13.44,13.46,13.4,13.46,87815.0,12.9336,12.9528,12.8951,12.9528,87815.0
2019-05-20 14:30:00,13.45,13.5,13.44,13.49,69150.0,12.9432,12.9913,12.9336,12.9817,69150.0
2019-05-20 15:00:00,13.49,13.51,13.44,13.46,146775.0,12.9817,13.001,12.9336,12.9528,146775.0
2019-05-20 15:30:00,13.45,13.51,13.44,13.5,258035.0,12.9432,13.001,12.9336,12.9913,258035.0
2019-05-21 09:30:00,13.57,13.7,13.57,13.68,71620.0,13.0587,13.1838,13.0587,13.1646,71620.0
2019-05-21 10:00:00,13.69,13.76,13.66,13.76,59090.0,13.1742,13.2415,13.1453,13.2415,59090.0
2019-05-21 10:30:00,13.76,13.81,13.75,13.79,67500.0,13.2415,13.2897,13.2319,13.2704,67500.0
2019-05-21 11:00:00,13.79,13.81,13.77,13.77,30775.0,13.2704,13.2897,13.2512,13.2512,30775.0
2019-05-21 11:30:00,13.77,13.77,13.69,13.71,70725.0,13.2512,13.2512,13.1742,13.1934,70725.0
2019-05-21 12:00:00,13.7,13.71,13.67,13.71,16560.0,13.1838,13.1934,13.1549,13.1934,16560.0
2019-05-21 12:30:00,13.71,13.71,13.65,13.66,26605.0,13.1934,13.1934,13.1357,13.1453,26605.0
2019-05-21 13:00:00,13.64,13.68,13.63,13.66,24725.0,13.1261,13.1646,13.1164,13.1453,24725.0
2019-05-21 13:30:00,13.65,13.66,13.63,13.64,14285.0,13.1357,13.1453,13.1164,13.1261,14285.0
2019-05-21 14:00:00,13.63,13.68,13.63,13.66,34185.0,13.1164,13.1646,13.1164,13.1453,34185.0
2019-05-21 14:30:00,13.65,13.67,13.64,13.65,30430.0,13.1357,13.1549,13.1261,13.1357,30430.0
2019-05-21 15:00:00,13.65,13.65,13.62,13.65,73655.0,13.1357,13.1357,13.1068,13.1357,73655.0
2019-05-21 15:30:00,13.65,13.66,13.64,13.66,149015.0,13.1357,13.1453,13.1261,13.1453,149015.0
2019-05-22 09:30:00,13.59,13.65,13.49,13.61,32130.0,13.0779,13.1357,12.9817,13.0972,32130.0
2019-05-22 10:00:00,13.6,13.61,13.55,13.56,26545.0,13.0876,13.0972,13.0394,13.0491,26545.0
2019-05-22 10:30:00,13.57,13.64,13.56,13.63,28665.0,13.0587,13.1261,13.0491,13.1164,28665.0
2019-05-22 11:00:00,13.63,13.68,13.61,13.66,23800.0,13.1164,13.1646,13.0972,13.1453,23800.0
2019-05-22 11:30:00,13.67,13.67,13.6,13.63,38000.0,13.1549,13.1549,13.0876,13.1164,38000.0
2019-05-22 12:00:00,13.64,13.64,13.6,13.64,21220.0,13.1261,13.1261,13.0876,13.1261,21220.0
2019-05-22 12:30:00,13.64,13.64,13.61,13.63,14535.0,13.1261,13.1261,13.0972,13.1164,14535.0
2019-05-22 13:00:00,13.61,13.63,13.59,13.62,15000.0,13.0972,13.1164,13.0779,13.1068,15000.0
2019-05-22 13:30:00,13.62,13.65,13.6,13.65,54435.0,13.1068,13.1357,13.0876,13.1357,54435.0
2019-05-22 14:00:00,13.64,13.66,13.62,13.65,23000.0,13.1261,13.1453,13.1068,13.1357,23000.0
2019-05-22 14:30:00,13.66,13.67,13.64,13.66,21320.0,13.1453,13.1549,13.1261,13.1453,21320.0
2019-05-22 15:00:00,13.66,13.67,13.65,13.65,27845.0,13.1453,13.1549,13.1357,13.1357,27845.0
2019-05-22 15:30:00,13.65,13.65,13.6,13.61,59235.0,13.1357,13.1357,13.0876,13.0972,59235.0
2019-05-23 09:30:00,13.58,13.64,13.28,13.32,267485.0,13.0683,13.1261,12.7796,12.8181,267485.0
2019-05-23 10:00:00,13.31,13.46,13.3,13.46,181725.0,12.8085,12.9528,12.7989,12.9528,181725.0
2019-05-23 10:30:00,13.46,13.47,13.39,13.43,222980.0,12.9528,12.9625,12.8855,12.924,222980.0
2019-05-23 11:00:00,13.44,13.44,13.37,13.38,131225.0,12.9336,12.9336,12.8662,12.8759,131225.0
2019-05-23 11:30:00,13.38,13.39,13.32,13.32,41730.0,12.8759,12.8855,12.8181,12.8181,41730.0
2019-05-23 12:00:00,13.33,13.35,13.26,13.29,67870.0,12.8277,12.847,12.7604,12.7892,67870.0
2019-05-23 12:30:00,13.3,13.3,13.17,13.17,73420.0,12.7989,12.7989,12.6738,12.6738,73420.0
2019-05-23 13:00:00,13.18,13.22,13.14,13.2,97880.0,12.6834,12.7219,12.6449,12.7026,97880.0
2019-05-23 13:30:00,13.19,13.2,13.12,13.13,40010.0,12.693,12.7026,12.6257,12.6353,40010.0
2019-05-23 14:00:00,13.14,13.19,13.11,13.18,63810.0,12.6449,12.693,12.616,12.6834,63810.0
2019-05-23 14:30:00,13.17,13.19,13.1,13.1,58575.0,12.6738,12.693,12.6064,12.6064,58575.0
2019-05-23 15:00:00,13.1,13.14,13.07,13.13,110230.0,12.6064,12.6449,12.5775,12.6353,110230.0
2019-05-23 15:30:00,13.13,13.15,13.08,13.13,320915.0,12.6353,12.6545,12.5872,12.6353,320915.0
2019-05-24 09:30:00,13.21,13.42,13.19,13.36,59955.0,12.7123,12.9143,12.693,12.8566,59955.0
2019-05-24 10:00:00,13.37,13.39,13.33,13.33,64020.0,12.8662,12.8855,12.8277,12.8277,64020.0
2019-05-24 10:30:00,13.33,13.36,13.29,13.31,47235.0,12.8277,12.8566,12.7892,12.8085,47235.0
2019-05-24 11:00:00,13.32,13.36,13.3,13.34,79375.0,12.8181,12.8566,12.7989,12.8374,79375.0
2019-05-24 11:30:00,13.36,13.38,13.35,13.35,100320.0,12.8566,12.8759,12.847,12.847,100320.0
2019-05-24 12:00:00,13.35,13.36,13.32,13.34,47400.0,12.847,12.8566,12.8181,12.8374,47400.0
2019-05-24 12:30:00,13.34,13.42,13.29,13.42,171240.0,12.8374,12.9143,12.7892,12.9143,171240.0
2019-05-24 13:00:00,13.41,13.42,13.37,13.38,46480.0,12.9047,12.9143,12.8662,12.8759,46480.0
2019-05-24 13:30:00,13.39,13.43,13.39,13.4,89135.0,12.8855,12.924,12.8855,12.8951,89135.0
2019-05-24 14:00:00,13.39,13.42,13.37,13.4,28705.0,12.8855,12.9143,12.8662,12.8951,28705.0
2019-05-24 14:30:00,13.39,13.42,13.39,13.4,32500.0,12.8855,12.9143,12.8855,12.8951,32500.0
2019-05-24 15:00:00,13.41,13.42,13.39,13.39,56265.0,12.9047,12.9143,12.8855,12.8855,56265.0
2019-05-24 15:30:00,13.39,13.41,13.38,13.39,96695.0,12.8855,12.9047,12.8759,12.8855,96695.0
2019-05-28 09:30:00,13.43,13.56,13.2,13.51,43890.0,12.924,13.0491,12.7026,13.001,43890.0
2019-05-28 10:00:00,13.51,13.53,13.49,13.5,20695.0,13.001,13.0202,12.9817,12.9913,20695.0
2019-05-28 10:30:00,13.5,13.5,13.48,13.49,28570.0,12.9913,12.9913,12.9721,12.9817,28570.0
2019-05-28 11:00:00,13.5,13.55,13.5,13.54,20560.0,12.9913,13.0394,12.9913,13.0298,20560.0
2019-05-28 11:30:00,13.52,13.61,13.52,13.61,45435.0,13.0106,13.0972,13.0106,13.0972,45435.0
2019-05-28 12:00:00,13.6,13.62,13.57,13.61,34545.0,13.0876,13.1068,13.0587,13.0972,34545.0
2019-05-28 12:30:00,13.61,13.62,13.58,13.59,31900.0,13.0972,13.1068,13.0683,13.0779,31900.0
2019-05-28 13:00:00,13.6,13.6,13.5,13.5,35365.0,13.0876,13.0876,12.9913,12.9913,35365.0
2019-05-28 13:30:00,13.51,13.51,13.44,13.46,90285.0,13.001,13.001,12.9336,12.9528,90285.0
2019-05-28 14:00:00,13.46,13.46,13.42,13.43,50635.0,12.9528,12.9528,12.9143,12.924,50635.0
2019-05-28 14:30:00,13.43,13.43,13.36,13.37,69380.0,12.924,12.924,12.8566,12.8662,69380.0
2019-05-28 15:00:00,13.36,13.39,13.35,13.36,49580.0,12.8566,12.8855,12.847,12.8566,49580.0
2019-05-28 15:30:00,13.37,13.43,13.36,13.39,222760.0,12.8662,12.924,12.8566,12.8855,222760.0
2019-05-29 09:30:00,13.3,13.35,13.18,13.2,52340.0,12.7989,12.847,12.6834,12.7026,52340.0
2019-05-29 10:00:00,13.22,13.25,13.17,13.25,38080.0,12.7219,12.7508,12.6738,12.7508,38080.0
2019-05-29 10:30:00,13.25,13.29,13.22,13.24,75310.0,12.7508,12.7892,12.7219,12.7411,75310.0
2019-05-29 11:00:00,13.23,13.25,13.2,13.2,54075.0,12.7315,12.7508,12.7026,12.7026,54075.0
2019-05-29 11:30:00,13.2,13.22,13.18,13.18,43065.0,12.7026,12.7219,12.6834,12.6834,43065.0
2019-05-29 12:00:00,13.18,13.26,13.18,13.26,53405.0,12.6834,12.7604,12.6834,12.7604,53405.0
2019-05-29 12:30:00,13.26,13.3,13.25,13.25,24025.0,12.7604,12.7989,12.7508,12.7508,24025.0
2019-05-29 13:00:00,13.26,13.31,13.24,13.31,28040.0,12.7604,12.8085,12.7411,12.8085,28040.0
2019-05-29 13:30:00,13.3,13.33,13.28,13.29,38000.0,12.7989,12.8277,12.7796,12.7892,38000.0
2019-05-29 14:00:00,13.3,13.32,13.29,13.31,23500.0,12.7989,12.8181,12.7892,12.8085,23500.0
2019-05-29 14:30:00,13.3,13.3,13.23,13.25,29500.0,12.7989,12.7989,12.7315,12.7508,29500.0
2019-05-29 15:00:00,13.24,13.24,13.22,13.23,42000.0,12.7411,12.7411,12.7219,12.7315,42000.0
2019-05-29 15:30:00,13.24,13.34,13.24,13.32,120750.0,12.7411,12.8374,12.7411,12.8181,120750.0
2019-05-30 09:30:00,13.32,13.48,13.32,13.45,46060.0,12.8181,12.9721,12.8181,12.9432,46060.0
2019-05-30 10:00:00,13.46,13.57,13.45,13.57,43430.0,12.9528,13.0587,12.9432,13.0587,43430.0
2019-05-30 10:30:00,13.58,13.6,13.5,13.5,38775.0,13.0683,13.0876,12.9913,12.9913,38775.0
2019-05-30 11:00:00,13.51,13.54,13.47,13.54,193555.0,13.001,13.0298,12.9625,13.0298,193555.0
2019-05-30 11:30:00,13.53,13.54,13.48,13.49,47710.0,13.0202,13.0298,12.9721,12.9817,47710.0
2019-05-30 12:00:00,13.49,13.52,13.49,13.51,38915.0,12.9817,13.0106,12.9817,13.001,38915.0
2019-05-30 12:30:00,13.5,13.53,13.5,13.53,38100.0,12.9913,13.0202,12.9913,13.0202,38100.0
2019-05-30 13:00:00,13.54,13.55,13.52,13.54,58830.0,13.0298,13.0394,13.0106,13.0298,58830.0
2019-05-30 13:30:00,13.54,13.54,13.53,13.53,24590.0,13.0298,13.0298,13.0202,13.0202,24590.0
2019-05-30 14:00:00,13.54,13.54,13.46,13.46,46625.0,13.0298,13.0298,12.9528,12.9528,46625.0
2019-05-30 14:30:00,13.46,13.46,13.41,13.45,51525.0,12.9528,12.9528,12.9047,12.9432,51525.0
2019-05-30 15:00:00,13.45,13.47,13.41,13.47,39155.0,12.9432,12.9625,12.9047,12.9625,39155.0
2019-05-30 15:30:00,13.45,13.47,13.42,13.42,99825.0,12.9432,12.9625,12.9143,12.9143,99825.0
2019-05-31 09:30:00,13.25,13.38,13.17,13.26,48355.0,12.7508,12.8759,12.6738,12.7604,48355.0
2019-05-31 10:00:00,13.26,13.32,13.24,13.32,135930.0,12.7604,12.8181,12.7411,12.8181,135930.0
2019-05-31 10:30:00,13.34,13.42,13.32,13.35,61310.0,12.8374,12.9143,12.8181,12.847,61310.0
2019-05-31 11:00:00,13.34,13.37,13.33,13.36,28485.0,12.8374,12.8662,12.8277,12.8566,28485.0
2019-05-31 11:30:00,13.35,13.37,13.33,13.37,28045.0,12.847,12.8662,12.8277,12.8662,28045.0
2019-05-31 12:00:00,13.36,13.37,13.32,13.34,36000.0,12.8566,12.8662,12.8181,12.8374,36000.0
2019-05-31 12:30:00,13.33,13.37,13.31,13.34,16800.0,12.8277,12.8662,12.8085,12.8374,16800.0
2019-05-31 13:00:00,13.33,13.4,13.33,13.39,30655.0,12.8277,12.8951,12.8277,12.8855,30655.0
2019-05-31 13:30:00,13.4,13.42,13.39,13.42,18500.0,12.8951,12.9143,12.8855,12.9143,18500.0
2019-05-31 14:00:00,13.41,13.47,13.4,13.47,50470.0,12.9047,12.9625,12.8951,12.9625,50470.0
2019-05-31 14:30:00,13.46,13.49,13.44,13.49,33355.0,12.9528,12.9817,12.9336,12.9817,33355.0
2019-05-31 15:00:00,13.48,13.5,13.46,13.47,132075.0,12.9721,12.9913,12.9528,12.9625,132075.0
2019-05-31 15:30:00,13.47,13.52,13.46,13.51,176670.0,12.9625,13.0106,12.9528,13.001,176670.0
2019-06-03 09:30:00,13.53,13.68,13.51,13.65,41285.0,13.0202,13.1646,13.001,13.1357,41285.0
2019-06-03 10:00:00,13.65,13.72,13.64,13.72,75495.0,13.1357,13.203,13.1261,13.203,75495.0
2019-06-03 10:30:00,13.72,13.81,13.72,13.73,139370.0,13.203,13.2897,13.203,13.2127,139370.0
2019-06-03 11:00:00,13.73,13.74,13.62,13.65,81440.0,13.2127,13.2223,13.1068,13.1357,81440.0
2019-06-03 11:30:00,13.65,13.71,13.62,13.69,52240.0,13.1357,13.1934,13.1068,13.1742,52240.0
2019-06-03 12:00:00,13.69,13.69,13.59,13.6,105160.0,13.1742,13.1742,13.0779,13.0876,105160.0
2019-06-03 12:30:00,13.6,13.62,13.58,13.6,41195.0,13.0876,13.1068,13.0683,13.0876,41195.0
2019-06-03 13:00:00,13.6,13.68,13.59,13.64,41265.0,13.0876,13.1646,13.0779,13.1261,41265.0
2019-06-03 13:30:00,13.63,13.67,13.6,13.67,40030.0,13.1164,13.1549,13.0876,13.1549,40030.0
2019-06-03 14:00:00,13.65,13.68,13.64,13.68,45750.0,13.1357,13.1646,13.1261,13.1646,45750.0
2019-06-03 14:30:00,13.69,13.73,13.67,13.72,76325.0,13.1742,13.2127,13.1549,13.203,76325.0
2019-06-03 15:00:00,13.71,13.77,13.69,13.71,143240.0,13.1934,13.2512,13.1742,13.1934,143240.0
2019-06-03 15:30:00,13.71,13.8,13.68,13.76,253875.0,13.1934,13.28,13.1646,13.2415,253875.0
2019-06-04 09:30:00,13.87,13.96,13.81,13.95,245715.0,13.3474,13.434,13.2897,13.4244,245715.0
2019-06-04 10:00:00,13.95,14.01,13.95,14.0,183790.0,13.4244,13.4821,13.4244,13.4725,183790.0
2019-06-04 10:30:00,14.01,14.02,13.95,14.0,70145.0,13.4821,13.4917,13.4244,13.4725,70145.0
2019-06-04 11:00:00,13.99,14.01,13.96,13.98,114120.0,13.4629,13.4821,13.434,13.4532,114120.0
2019-06-04 11:30:00,13.97,14.05,13.97,14.05,81215.0,13.4436,13.5206,13.4436,13.5206,81215.0
2019-06-04 12:00:00,14.05,14.05,13.98,14.0,66885.0,13.5206,13.5206,13.4532,13.4725,66885.0
2019-06-04 12:30:00,14.0,14.04,14.0,14.02,94370.0,13.4725,13.511,13.4725,13.4917,94370.0
2019-06-04 13:00:00,14.02,14.03,14.0,14.01,55025.0,13.4917,13.5014,13.4725,13.4821,55025.0
2019-06-04 13:30:00,14.02,14.04,14.01,14.04,77005.0,13.4917,13.511,13.4821,13.511,77005.0
2019-06-04 14:00:00,14.04,14.04,13.99,14.03,190610.0,13.511,13.511,13.4629,13.5014,190610.0
2019-06-04 14:30:00,14.04,14.17,14.04,14.14,138835.0,13.511,13.6361,13.511,13.6072,138835.0
2019-06-04 15:00:00,14.14,14.2,14.11,14.16,143385.0,13.6072,13.665,13.5783,13.6265,143385.0
2019-06-04 15:30:00,14.16,14.22,14.15,14.2,212455.0,13.6265,13.6842,13.6168,13.665,212455.0
2019-06-05 09:30:00,14.27,14.43,14.16,14.43,250305.0,13.7323,13.8863,13.6265,13.8863,250305.0
2019-06-05 10:00:00,14.47,14.48,14.32,14.36,233950.0,13.9248,13.9344,13.7804,13.8189,233950.0
2019-06-05 10:30:00,14.34,14.35,14.27,14.33,71575.0,13.7997,13.8093,13.7323,13.7901,71575.0
2019-06-05 11:00:00,14.35,14.51,14.32,14.48,143745.0,13.8093,13.9633,13.7804,13.9344,143745.0
2019-06-05 11:30:00,14.49,14.67,14.49,14.64,131720.0,13.944,14.1172,13.944,14.0884,131720.0
2019-06-05 12:00:00,14.64,14.69,14.62,14.64,139570.0,14.0884,14.1365,14.0691,14.0884,139570.0
2019-06-05 12:30:00,14.64,14.72,14.62,14.7,89015.0,14.0884,14.1654,14.0691,14.1461,89015.0
2019-06-05 13:00:00,14.7,14.83,14.68,14.68,159065.0,14.1461,14.2712,14.1269,14.1269,159065.0
2019-06-05 13:30:00,14.7,14.74,14.62,14.73,117885.0,14.1461,14.1846,14.0691,14.175,117885.0
2019-06-05 14:00:00,14.74,14.79,14.72,14.78,178385.0,14.1846,14.2327,14.1654,14.2231,178385.0
2019-06-05 14:30:00,14.77,14.87,14.74,14.82,122730.0,14.2135,14.3097,14.1846,14.2616,122730.0
2019-06-05 15:00:00,14.84,14.85,14.78,14.81,199220.0,14.2808,14.2905,14.2231,14.252,199220.0
2019-06-05 15:30:00,14.8,14.89,14.78,14.87,528745.0,14.2424,14.329,14.2231,14.3097,528745.0
2019-06-06 09:30:00,14.9,15.0,14.9,14.92,121570.0,14.3386,14.4348,14.3386,14.3578,121570.0
2019-06-06 10:00:00,14.9,14.92,14.71,14.72,180425.0,14.3386,14.3578,14.1557,14.1654,180425.0
2019-06-06 10:30:00,14.7,14.78,14.66,14.69,112010.0,14.1461,14.2231,14.1076,14.1365,112010.0
2019-06-06 11:00:00,14.7,14.7,14.57,14.65,62675.0,14.1461,14.1461,14.021,14.098,62675.0
2019-06-06 11:30:00,14.65,14.65,14.57,14.62,65780.0,14.098,14.098,14.021,14.0691,65780.0
2019-06-06 12:00:00,14.62,14.64,14.6,14.63,24500.0,14.0691,14.0884,14.0499,14.0788,24500.0
2019-06-06 12:30:00,14.63,14.67,14.62,14.62,45230.0,14.0788,14.1172,14.0691,14.0691,45230.0
2019-06-06 13:00:00,14.6,14.63,14.59,14.62,138525.0,14.0499,14.0788,14.0403,14.0691,138525.0
2019-06-06 13:30:00,14.62,14.63,14.6,14.6,120060.0,14.0691,14.0788,14.0499,14.0499,120060.0
2019-06-06 14:00:00,14.59,14.6,14.42,14.42,156510.0,14.0403,14.0499,13.8767,13.8767,156510.0
2019-06-06 14:30:00,14.43,14.46,14.38,14.45,172030.0,13.8863,13.9152,13.8382,13.9055,172030.0
2019-06-06 15:00:00,14.45,14.53,14.42,14.53,186060.0,13.9055,13.9825,13.8767,13.9825,186060.0
2019-06-06 15:30:00,14.52,14.54,14.42,14.49,386275.0,13.9729,13.9921,13.8767,13.944,386275.0
2019-06-07 09:30:00,14.57,14.8,14.57,14.8,122465.0,14.021,14.2424,14.021,14.2424,122465.0
2019-06-07 10:00:00,14.8,14.84,14.76,14.83,45870.0,14.2424,14.2808,14.2039,14.2712,45870.0
2019-06-07 10:30:00,14.85,14.93,14.84,14.9,57040.0,14.2905,14.3675,14.2808,14.3386,57040.0
2019-06-07 11:00:00,14.9,14.9,14.79,14.8,75150.0,14.3386,14.3386,14.2327,14.2424,75150.0
2019-06-07 11:30:00,14.8,14.8,14.7,14.7,25190.0,14.2424,14.2424,14.1461,14.1461,25190.0
2019-06-07 12:00:00,14.71,14.73,14.7,14.71,23525.0,14.1557,14.175,14.1461,14.1557,23525.0
2019-06-07 12:30:00,14.7,14.73,14.7,14.7,26670.0,14.1461,14.175,14.1461,14.1461,26670.0
2019-06-07 13:00:00,14.71,14.74,14.67,14.68,28325.0,14.1557,14.1846,14.1172,14.1269,28325.0
2019-06-07 13:30:00,14.69,14.7,14.67,14.69,20580.0,14.1365,14.1461,14.1172,14.1365,20580.0
2019-06-07 14:00:00,14.69,14.74,14.66,14.73,56180.0,14.1365,14.1846,14.1076,14.175,56180.0
2019-06-07 14:30:00,14.74,14.76,14.72,14.75,48185.0,14.1846,14.2039,14.1654,14.1942,48185.0
2019-06-07 15:00:00,14.76,14.8,14.75,14.8,64825.0,14.2039,14.2424,14.1942,14.2424,64825.0
2019-06-07 15:30:00,14.79,14.8,14.72,14.72,154510.0,14.2327,14.2424,14.1654,14.1654,154510.0
2019-06-10 09:30:00,14.76,14.89,14.59,14.61,51795.0,14.2039,14.329,14.0403,14.0595,51795.0
2019-06-10 10:00:00,14.59,14.62,14.54,14.54,82415.0,14.0403,14.0691,13.9921,13.9921,82415.0
2019-06-10 10:30:00,14.56,14.57,14.51,14.55,63685.0,14.0114,14.021,13.9633,14.0018,63685.0
2019-06-10 11:00:00,14.56,14.56,14.51,14.53,55160.0,14.0114,14.0114,13.9633,13.9825,55160.0
2019-06-10 11:30:00,14.54,14.62,14.53,14.61,57970.0,13.9921,14.0691,13.9825,14.0595,57970.0
2019-06-10 12:00:00,14.59,14.59,14.51,14.52,33015.0,14.0403,14.0403,13.9633,13.9729,33015.0
2019-06-10 12:30:00,14.52,14.52,14.49,14.52,41095.0,13.9729,13.9729,13.944,13.9729,41095.0
2019-06-10 13:00:00,14.51,14.56,14.5,14.54,42690.0,13.9633,14.0114,13.9537,13.9921,42690.0
2019-06-10 13:30:00,14.55,14.59,14.55,14.57,44500.0,14.0018,14.0403,14.0018,14.021,44500.0
2019-06-10 14:00:00,14.57,14.57,14.48,14.49,27085.0,14.021,14.021,13.9344,13.944,27085.0
2019-06-10 14:30:00,14.48,14.54,14.45,14.54,85470.0,13.9344,13.9921,13.9055,13.9921,85470.0
2019-06-10 15:00:00,14.53,14.59,14.52,14.58,66590.0,13.9825,14.0403,13.9729,14.0306,66590.0
2019-06-10 15:30:00,14.58,14.59,14.5,14.57,165230.0,14.0306,14.0403,13.9537,14.021,165230.0
2019-06-11 09:30:00,14.58,14.71,14.57,14.67,109085.0,14.0306,14.1557,14.021,14.1172,109085.0
2019-06-11 10:00:00,14.66,14.71,14.62,14.68,51590.0,14.1076,14.1557,14.0691,14.1269,51590.0
2019-06-11 10:30:00,14.69,14.7,14.63,14.65,42220.0,14.1365,14.1461,14.0788,14.098,42220.0
2019-06-11 11:00:00,14.64,14.66,14.6,14.6,147400.0,14.0884,14.1076,14.0499,14.0499,147400.0
2019-06-11 11:30:00,14.6,14.62,14.55,14.56,32870.0,14.0499,14.0691,14.0018,14.0114,32870.0
2019-06-11 12:00:00,14.56,14.57,14.45,14.46,37750.0,14.0114,14.021,13.9055,13.9152,37750.0
2019-06-11 12:30:00,14.47,14.51,14.44,14.44,90205.0,13.9248,13.9633,13.8959,13.8959,90205.0
2019-06-11 13:00:00,14.46,14.48,14.4,14.4,29670.0,13.9152,13.9344,13.8574,13.8574,29670.0
2019-06-11 13:30:00,14.42,14.48,14.41,14.48,40485.0,13.8767,13.9344,13.867,13.9344,40485.0
2019-06-11 14:00:00,14.48,14.5,14.44,14.44,44500.0,13.9344,13.9537,13.8959,13.8959,44500.0
2019-06-11 14:30:00,14.45,14.47,14.42,14.47,69875.0,13.9055,13.9248,13.8767,13.9248,69875.0
2019-06-11 15:00:00,14.47,14.48,14.42,14.47,96385.0,13.9248,13.9344,13.8767,13.9248,96385.0
2019-06-11 15:30:00,14.48,14.5,14.43,14.45,257490.0,13.9344,13.9537,13.8863,13.9055,257490.0
2019-06-12 09:30:00,14.57,14.57,14.41,14.47,89150.0,14.021,14.021,13.867,13.9248,89150.0
2019-06-12 10:00:00,14.47,14.48,14.43,14.48,172570.0,13.9248,13.9344,13.8863,13.9344,172570.0
2019-06-12 10:30:00,14.48,14.56,14.45,14.55,120965.0,13.9344,14.0114,13.9055,14.0018,120965.0
2019-06-12 11:00:00,14.55,14.57,14.52,14.55,100870.0,14.0018,14.021,13.9729,14.0018,100870.0
2019-06-12 11:30:00,14.56,14.59,14.52,14.53,53310.0,14.0114,14.0403,13.9729,13.9825,53310.0
2019-06-12 12:00:00,14.53,14.53,14.47,14.48,61825.0,13.9825,13.9825,13.9248,13.9344,61825.0
2019-06-12 12:30:00,14.49,14.54,14.48,14.53,40630.0,13.944,13.9921,13.9344,13.9825,40630.0
2019-06-12 13:00:00,14.53,14.54,14.5,14.5,48780.0,13.9825,13.9921,13.9537,13.9537,48780.0
2019-06-12 13:30:00,14.51,14.53,14.49,14.53,51070.0,13.9633,13.9825,13.944,13.9825,51070.0
2019-06-12 14:00:00,14.52,14.53,14.49,14.51,29760.0,13.9729,13.9825,13.944,13.9633,29760.0
2019-06-12 14:30:00,14.51,14.57,14.49,14.57,32105.0,13.9633,14.021,13.944,14.021,32105.0
2019-06-12 15:00:00,14.56,14.59,14.55,14.58,37800.0,14.0114,14.0403,14.0018,14.0306,37800.0
2019-06-12 15:30:00,14.58,14.59,14.52,14.54,125800.0,14.0306,14.0403,13.9729,13.9921,125800.0
2019-06-13 09:30:00,14.62,14.67,14.56,14.58,38290.0,14.0691,14.1172,14.0114,14.0306,38290.0
2019-06-13 10:00:00,14.6,14.6,14.42,14.45,116770.0,14.0499,14.0499,13.8767,13.9055,116770.0
2019-06-13 10:30:00,14.45,14.46,14.4,14.4,48000.0,13.9055,13.9152,13.8574,13.8574,48000.0
2019-06-13 11:00:00,14.4,14.53,14.4,14.51,106635.0,13.8574,13.9825,13.8574,13.9633,106635.0
2019-06-13 11:30:00,14.5,14.55,14.5,14.54,17500.0,13.9537,14.0018,13.9537,13.9921,17500.0
2019-06-13 12:00:00,14.52,14.56,14.49,14.51,87185.0,13.9729,14.0114,13.944,13.9633,87185.0
2019-06-13 12:30:00,14.51,14.56,14.51,14.54,37780.0,13.9633,14.0114,13.9633,13.9921,37780.0
2019-06-13 13:00:00,14.54,14.57,14.54,14.56,19500.0,13.9921,14.021,13.9921,14.0114,19500.0
2019-06-13 13:30:00,14.57,14.59,14.56,14.59,38830.0,14.021,14.0403,14.0114,14.0403,38830.0
2019-06-13 14:00:00,14.57,14.59,14.55,14.56,53630.0,14.021,14.0403,14.0018,14.0114,53630.0
2019-06-13 14:30:00,14.56,14.57,14.55,14.56,20125.0,14.0114,14.021,14.0018,14.0114,20125.0
2019-06-13 15:00:00,14.56,14.56,14.49,14.5,33285.0,14.0114,14.0114,13.944,13.9537,33285.0
2019-06-13 15:30:00,14.5,14.52,14.47,14.51,97315.0,13.9537,13.9729,13.9248,13.9633,97315.0
2019-06-14 09:30:00,14.56,14.59,14.44,14.49,39625.0,14.0114,14.0403,13.8959,13.944,39625.0
2019-06-14 10:00:00,14.49,14.57,14.47,14.5,47570.0,13.944,14.021,13.9248,13.9537,47570.0
2019-06-14 10:30:00,14.51,14.52,14.42,14.49,83840.0,13.9633,13.9729,13.8767,13.944,83840.0
2019-06-14 11:00:00,14.5,14.51,14.45,14.49,68040.0,13.9537,13.9633,13.9055,13.944,68040.0
2019-06-14 11:30:00,14.49,14.51,14.45,14.46,44355.0,13.944,13.9633,13.9055,13.9152,44355.0
2019-06-14 12:00:00,14.46,14.48,14.39,14.4,106380.0,13.9152,13.9344,13.8478,13.8574,106380.0
2019-06-14 12:30:00,14.41,14.41,14.34,14.36,57595.0,13.867,13.867,13.7997,13.8189,57595.0
2019-06-14 13:00:00,14.36,14.38,14.33,14.33,51295.0,13.8189,13.8382,13.7901,13.7901,51295.0
2019-06-14 13:30:00,14.33,14.33,14.29,14.3,48125.0,13.7901,13.7901,13.7516,13.7612,48125.0
2019-06-14 14:00:00,14.3,14.31,14.27,14.28,51600.0,13.7612,13.7708,13.7323,13.7419,51600.0
2019-06-14 14:30:00,14.27,14.3,14.26,14.27,45610.0,13.7323,13.7612,13.7227,13.7323,45610.0
2019-06-14 15:00:00,14.27,14.3,14.26,14.28,79500.0,13.7323,13.7612,13.7227,13.7419,79500.0
2019-06-14 15:30:00,14.28,14.3,14.23,14.24,211320.0,13.7419,13.7612,13.6938,13.7035,211320.0
2019-06-17 09:30:00,14.29,14.29,14.12,14.23,95870.0,13.7516,13.7516,13.588,13.6938,95870.0
2019-06-17 10:00:00,14.21,14.24,14.18,14.19,43740.0,13.6746,13.7035,13.6457,13.6553,43740.0
2019-06-17 10:30:00,14.19,14.21,14.15,14.19,100960.0,13.6553,13.6746,13.6168,13.6553,100960.0
2019-06-17 11:00:00,14.2,14.24,14.2,14.21,59520.0,13.665,13.7035,13.665,13.6746,59520.0
2019-06-17 11:30:00,14.2,14.24,14.17,14.24,137225.0,13.665,13.7035,13.6361,13.7035,137225.0
2019-06-17 12:00:00,14.22,14.29,14.22,14.25,67805.0,13.6842,13.7516,13.6842,13.7131,67805.0
2019-06-17 12:30:00,14.25,14.26,14.22,14.24,41240.0,13.7131,13.7227,13.6842,13.7035,41240.0
2019-06-17 13:00:00,14.25,14.39,14.24,14.38,131180.0,13.7131,13.8478,13.7035,13.8382,131180.0
2019-06-17 13:30:00,14.38,14.42,14.37,14.39,44860.0,13.8382,13.8767,13.8286,13.8478,44860.0
2019-06-17 14:00:00,14.39,14.4,14.36,14.4,52055.0,13.8478,13.8574,13.8189,13.8574,52055.0
2019-06-17 14:30:00,14.4,14.42,14.38,14.39,80245.0,13.8574,13.8767,13.8382,13.8478,80245.0
2019-06-17 15:00:00,14.4,14.4,14.35,14.35,59205.0,13.8574,13.8574,13.8093,13.8093,59205.0
2019-06-17 15:30:00,14.35,14.35,14.28,14.33,299095.0,13.8093,13.8093,13.7419,13.7901,299095.0
2019-06-18 09:30:00,14.43,14.63,14.4,14.59,180590.0,13.8863,14.0788,13.8574,14.0403,180590.0
2019-06-18 10:00:00,14.57,14.63,14.56,14.61,29080.0,14.021,14.0788,14.0114,14.0595,29080.0
2019-06-18 10:30:00,14.62,14.76,14.6,14.72,84585.0,14.0691,14.2039,14.0499,14.1654,84585.0
2019-06-18 11:00:00,14.72,14.73,14.6,14.61,121355.0,14.1654,14.175,14.0499,14.0595,121355.0
2019-06-18 11:30:00,14.61,14.68,14.6,14.68,74185.0,14.0595,14.1269,14.0499,14.1269,74185.0
2019-06-18 12:00:00,14.68,14.7,14.64,14.67,141730.0,14.1269,14.1461,14.0884,14.1172,141730.0
2019-06-18 12:30:00,14.68,14.7,14.68,14.7,71075.0,14.1269,14.1461,14.1269,14.1461,71075.0
2019-06-18 13:00:00,14.69,14.81,14.69,14.81,100295.0,14.1365,14.252,14.1365,14.252,100295.0
2019-06-18 13:30:00,14.8,14.9,14.79,14.9,82725.0,14.2424,14.3386,14.2327,14.3386,82725.0
2019-06-18 14:00:00,14.91,14.91,14.88,14.89,74445.0,14.3482,14.3482,14.3193,14.329,74445.0
2019-06-18 14:30:00,14.89,14.89,14.77,14.77,64685.0,14.329,14.329,14.2135,14.2135,64685.0
2019-06-18 15:00:00,14.75,14.76,14.7,14.7,65215.0,14.1942,14.2039,14.1461,14.1461,65215.0
2019-06-18 15:30:00,14.7,14.7,14.64,14.7,184940.0,14.1461,14.1461,14.0884,14.1461,184940.0
2019-06-19 09:30:00,14.73,14.73,14.63,14.69,27445.0,14.175,14.175,14.0788,14.1365,27445.0
2019-06-19 10:00:00,14.71,14.71,14.64,14.65,76490.0,14.1557,14.1557,14.0884,14.098,76490.0
2019-06-19 10:30:00,14.64,14.64,14.6,14.63,89275.0,14.0884,14.0884,14.0499,14.0788,89275.0
2019-06-19 11:00:00,14.63,14.68,14.63,14.68,42070.0,14.0788,14.1269,14.0788,14.1269,42070.0
2019-06-19 11:30:00,14.68,14.7,14.66,14.66,39045.0,14.1269,14.1461,14.1076,14.1076,39045.0
2019-06-19 12:00:00,14.65,14.65,14.56,14.61,85855.0,14.098,14.098,14.0114,14.0595,85855.0
2019-06-19 12:30:00,14.61,14.61,14.55,14.59,96870.0,14.0595,14.0595,14.0018,14.0403,96870.0
2019-06-19 13:00:00,14.58,14.69,14.58,14.68,41540.0,14.0306,14.1365,14.0306,14.1269,41540.0
2019-06-19 13:30:00,14.67,14.68,14.65,14.65,19380.0,14.1172,14.1269,14.098,14.098,19380.0
2019-06-19 14:00:00,14.64,14.74,14.64,14.71,44520.0,14.0884,14.1846,14.0884,14.1557,44520.0
2019-06-19 14:30:00,14.7,14.76,14.69,14.74,55950.0,14.1461,14.2039,14.1365,14.1846,55950.0
2019-06-19 15:00:00,14.75,14.8,14.73,14.77,89480.0,14.1942,14.2424,14.175,14.2135,89480.0
2019-06-19 15:30:00,14.76,14.79,14.72,14.78,159495.0,14.2039,14.2327,14.1654,14.2231,159495.0
2019-06-20 09:30:00,14.79,14.97,14.79,14.91,106790.0,14.2327,14.4059,14.2327,14.3482,106790.0
2019-06-20 10:00:00,14.92,15.03,14.91,14.97,67785.0,14.3578,14.4637,14.3482,14.4059,67785.0
2019-06-20 10:30:00,14.99,15.01,14.93,14.98,74645.0,14.4252,14.4444,14.3675,14.4156,74645.0
2019-06-20 11:00:00,14.99,14.99,14.93,14.94,106000.0,14.4252,14.4252,14.3675,14.3771,106000.0
2019-06-20 11:30:00,14.93,14.95,14.92,14.94,64700.0,14.3675,14.3867,14.3578,14.3771,64700.0
2019-06-20 12:00:00,14.94,14.95,14.91,14.92,65635.0,14.3771,14.3867,14.3482,14.3578,65635.0
2019-06-20 12:30:00,14.93,15.15,14.93,15.13,87160.0,14.3675,14.5792,14.3675,14.5599,87160.0
2019-06-20 13:00:00,15.14,15.14,15.06,15.08,84835.0,14.5695,14.5695,14.4926,14.5118,84835.0
2019-06-20 13:30:00,15.09,15.12,15.08,15.12,55285.0,14.5214,14.5503,14.5118,14.5503,55285.0
2019-06-20 14:00:00,15.11,15.11,15.03,15.03,58095.0,14.5407,14.5407,14.4637,14.4637,58095.0
2019-06-20 14:30:00,15.03,15.1,15.03,15.09,56135.0,14.4637,14.531,14.4637,14.5214,56135.0
2019-06-20 15:00:00,15.09,15.09,15.01,15.03,86580.0,14.5214,14.5214,14.4444,14.4637,86580.0
2019-06-20 15:30:00,15.03,15.12,15.03,15.07,235660.0,14.4637,14.5503,14.4637,14.5022,235660.0
2019-06-21 09:30:00,15.03,15.07,14.96,15.03,269225.0,14.4637,14.5022,14.3963,14.4637,269225.0
2019-06-21 10:00:00,15.0,15.09,15.0,15.05,124500.0,14.4348,14.5214,14.4348,14.4829,124500.0
2019-06-21 10:30:00,15.03,15.07,15.02,15.02,28000.0,14.4637,14.5022,14.4541,14.4541,28000.0
2019-06-21 11:00:00,15.02,15.07,15.0,15.0,68565.0,14.4541,14.5022,14.4348,14.4348,68565.0
2019-06-21 11:30:00,15.0,15.04,14.96,14.98,52865.0,14.4348,14.4733,14.3963,14.4156,52865.0
2019-06-21 12:00:00,14.99,14.99,14.93,14.93,41010.0,14.4252,14.4252,14.3675,14.3675,41010.0
2019-06-21 12:30:00,14.93,14.95,14.93,14.94,31070.0,14.3675,14.3867,14.3675,14.3771,31070.0
2019-06-21 13:00:00,14.95,14.95,14.91,14.94,43365.0,14.3867,14.3867,14.3482,14.3771,43365.0
2019-06-21 13:30:00,14.94,14.97,14.93,14.96,38875.0,14.3771,14.4059,14.3675,14.3963,38875.0
2019-06-21 14:00:00,14.96,14.96,14.92,14.92,33750.0,14.3963,14.3963,14.3578,14.3578,33750.0
2019-06-21 14:30:00,14.93,14.93,14.91,14.92,35130.0,14.3675,14.3675,14.3482,14.3578,35130.0
2019-06-21 15:00:00,14.92,14.93,14.9,14.91,50825.0,14.3578,14.3675,14.3386,14.3482,50825.0
2019-06-21 15:30:00,14.91,14.96,14.88,14.92,248295.0,14.3482,14.3963,14.3193,14.3578,248295.0
2019-06-24 09:30:00,14.96,15.07,14.91,15.05,44340.0,14.3963,14.5022,14.3482,14.4829,44340.0
2019-06-24 10:00:00,15.05,15.11,15.05,15.11,43165.0,14.4829,14.5407,14.4829,14.5407,43165.0
2019-06-24 10:30:00,15.12,15.17,15.08,15.17,63500.0,14.5503,14.5984,14.5118,14.5984,63500.0
2019-06-24 11:00:00,15.17,15.32,15.16,15.3,192465.0,14.5984,14.7428,14.5888,14.7235,192465.0
2019-06-24 11:30:00,15.3,15.31,15.18,15.2,67000.0,14.7235,14.7331,14.608,14.6273,67000.0
2019-06-24 12:00:00,15.21,15.27,15.21,15.27,67945.0,14.6369,14.6946,14.6369,14.6946,67945.0
2019-06-24 12:30:00,15.27,15.27,15.14,15.16,48300.0,14.6946,14.6946,14.5695,14.5888,48300.0
2019-06-24 13:00:00,15.16,15.17,15.14,15.15,49065.0,14.5888,14.5984,14.5695,14.5792,49065.0
2019-06-24 13:30:00,15.14,15.14,15.1,15.12,37000.0,14.5695,14.5695,14.531,14.5503,37000.0
2019-06-24 14:00:00,15.14,15.17,15.14,15.16,33035.0,14.5695,14.5984,14.5695,14.5888,33035.0
2019-06-24 14:30:00,15.16,15.19,15.15,15.18,45700.0,14.5888,14.6177,14.5792,14.608,45700.0
2019-06-24 15:00:00,15.18,15.18,15.14,15.16,71820.0,14.608,14.608,14.5695,14.5888,71820.0
2019-06-24 15:30:00,15.16,15.17,15.09,15.09,181150.0,14.5888,14.5984,14.5214,14.5214,181150.0
2019-06-25 09:30:00,15.16,15.27,15.12,15.27,121950.0,14.5888,14.6946,14.5503,14.6946,121950.0
2019-06-25 10:00:00,15.27,15.28,15.14,15.17,61040.0,14.6946,14.7043,14.5695,14.5984,61040.0
2019-06-25 10:30:00,15.15,15.18,15.14,15.18,147030.0,14.5792,14.608,14.5695,14.608,147030.0
2019-06-25 11:00:00,15.17,15.18,15.14,15.15,113300.0,14.5984,14.608,14.5695,14.5792,113300.0
2019-06-25 11:30:00,15.15,15.18,15.11,15.12,71625.0,14.5792,14.608,14.5407,14.5503,71625.0
2019-06-25 12:00:00,15.13,15.14,15.11,15.13,44260.0,14.5599,14.5695,14.5407,14.5599,44260.0
2019-06-25 12:30:00,15.14,15.14,15.06,15.08,25450.0,14.5695,14.5695,14.4926,14.5118,25450.0
2019-06-25 13:00:00,15.07,15.1,15.02,15.09,66995.0,14.5022,14.531,14.4541,14.5214,66995.0
2019-06-25 13:30:00,15.09,15.09,14.99,14.99,44850.0,14.5214,14.5214,14.4252,14.4252,44850.0
2019-06-25 14:00:00,14.99,15.0,14.93,14.95,67500.0,14.4252,14.4348,14.3675,14.3867,67500.0
2019-06-25 14:30:00,14.93,14.99,14.91,14.97,54155.0,14.3675,14.4252,14.3482,14.4059,54155.0
2019-06-25 15:00:00,14.96,15.0,14.95,15.0,51160.0,14.3963,14.4348,14.3867,14.4348,51160.0
2019-06-25 15:30:00,14.99,14.99,14.93,14.96,161255.0,14.4252,14.4252,14.3675,14.3963,161255.0
2019-06-26 09:30:00,15.03,15.23,14.99,15.04,36085.0,14.4637,14.6561,14.4252,14.4733,36085.0
2019-06-26 10:00:00,14.99,15.01,14.95,14.99,59645.0,14.4252,14.4444,14.3867,14.4252,59645.0
2019-06-26 10:30:00,14.97,15.04,14.97,14.99,31640.0,14.4059,14.4733,14.4059,14.4252,31640.0
2019-06-26 11:00:00,15.0,15.0,14.96,14.97,14000.0,14.4348,14.4348,14.3963,14.4059,14000.0
2019-06-26 11:30:00,14.96,15.08,14.96,15.06,68435.0,14.3963,14.5118,14.3963,14.4926,68435.0
2019-06-26 12:00:00,15.06,15.07,15.02,15.03,23610.0,14.4926,14.5022,14.4541,14.4637,23610.0
2019-06-26 12:30:00,15.02,15.05,15.0,15.0,51220.0,14.4541,14.4829,14.4348,14.4348,51220.0
2019-06-26 13:00:00,15.0,15.08,14.98,15.08,72170.0,14.4348,14.5118,14.4156,14.5118,72170.0
2019-06-26 13:30:00,15.06,15.07,15.0,15.02,18750.0,14.4926,14.5022,14.4348,14.4541,18750.0
2019-06-26 14:00:00,15.02,15.07,15.01,15.06,52145.0,14.4541,14.5022,14.4444,14.4926,52145.0
2019-06-26 14:30:00,15.06,15.06,14.99,15.03,80555.0,14.4926,14.4926,14.4252,14.4637,80555.0
2019-06-26 15:00:00,15.03,15.06,15.01,15.01,50910.0,14.4637,14.4926,14.4444,14.4444,50910.0
2019-06-26 15:30:00,15.01,15.07,15.01,15.02,162895.0,14.4444,14.5022,14.4444,14.4541,162895.0
2019-06-27 09:30:00,15.05,15.2,14.95,15.17,39070.0,14.4829,14.6273,14.3867,14.5984,39070.0
2019-06-27 10:00:00,15.12,15.13,15.08,15.12,26500.0,14.5503,14.5599,14.5118,14.5503,26500.0
2019-06-27 10:30:00,15.12,15.19,15.1,15.17,17500.0,14.5503,14.6177,14.531,14.5984,17500.0
2019-06-27 11:00:00,15.15,15.16,15.09,15.12,18540.0,14.5792,14.5888,14.5214,14.5503,18540.0
2019-06-27 11:30:00,15.12,15.18,15.09,15.17,33285.0,14.5503,14.608,14.5214,14.5984,33285.0
2019-06-27 12:00:00,15.16,15.24,15.16,15.23,31745.0,14.5888,14.6658,14.5888,14.6561,31745.0
2019-06-27 12:30:00,15.23,15.25,15.21,15.23,34555.0,14.6561,14.6754,14.6369,14.6561,34555.0
2019-06-27 13:00:00,15.23,15.28,15.23,15.25,57375.0,14.6561,14.7043,14.6561,14.6754,57375.0
2019-06-27 13:30:00,15.26,15.27,15.22,15.26,53930.0,14.685,14.6946,14.6465,14.685,53930.0
2019-06-27 14:00:00,15.26,15.32,15.24,15.3,174265.0,14.685,14.7428,14.6658,14.7235,174265.0
2019-06-27 14:30:00,15.29,15.31,15.28,15.28,27095.0,14.7139,14.7331,14.7043,14.7043,27095.0
2019-06-27 15:00:00,15.28,15.3,15.26,15.28,42055.0,14.7043,14.7235,14.685,14.7043,42055.0
2019-06-27 15:30:00,15.28,15.33,15.28,15.33,163795.0,14.7043,14.7524,14.7043,14.7524,163795.0
2019-06-28 09:30:00,15.43,15.49,15.31,15.31,225885.0,14.8486,14.9064,14.7331,14.7331,225885.0
2019-06-28 10:00:00,15.34,15.35,15.29,15.31,30755.0,14.762,14.7716,14.7139,14.7331,30755.0
2019-06-28 10:30:00,15.31,15.39,15.31,15.39,18000.0,14.7331,14.8101,14.7331,14.8101,18000.0
2019-06-28 11:00:00,15.39,15.44,15.37,15.44,38500.0,14.8101,14.8582,14.7909,14.8582,38500.0
2019-06-28 11:30:00,15.42,15.51,15.4,15.51,15500.0,14.839,14.9256,14.8197,14.9256,15500.0
2019-06-28 12:00:00,15.5,15.53,15.48,15.53,15145.0,14.916,14.9448,14.8967,14.9448,15145.0
2019-06-28 12:30:00,15.5,15.57,15.49,15.56,51825.0,14.916,14.9833,14.9064,14.9737,51825.0
2019-06-28 13:00:00,15.54,15.54,15.52,15.52,13195.0,14.9545,14.9545,14.9352,14.9352,13195.0
2019-06-28 13:30:00,15.52,15.54,15.51,15.52,23260.0,14.9352,14.9545,14.9256,14.9352,23260.0
2019-06-28 14:00:00,15.51,15.59,15.51,15.58,36395.0,14.9256,15.0026,14.9256,14.993,36395.0
2019-06-28 14:30:00,15.58,15.64,15.58,15.62,52490.0,14.993,15.0507,14.993,15.0315,52490.0
2019-06-28 15:00:00,15.62,15.66,15.61,15.64,100010.0,15.0315,15.0699,15.0218,15.0507,100010.0
2019-06-28 15:30:00,15.64,15.78,15.61,15.71,499605.0,15.0507,15.1854,15.0218,15.1181,499605.0
2019-07-01 09:30:00,15.94,15.97,15.75,15.8,187625.0,15.3394,15.3683,15.1566,15.2047,187625.0
2019-07-01 10:00:00,15.81,15.86,15.74,15.78,91290.0,15.2143,15.2624,15.1469,15.1854,91290.0
2019-07-01 10:30:00,15.8,15.92,15.78,15.92,98640.0,15.2047,15.3202,15.1854,15.3202,98640.0
2019-07-01 11:00:00,15.92,15.99,15.87,15.92,130850.0,15.3202,15.3875,15.272,15.3202,130850.0
2019-07-01 11:30:00,15.91,15.93,15.86,15.88,85200.0,15.3105,15.3298,15.2624,15.2817,85200.0
2019-07-01 12:00:00,15.89,15.95,15.88,15.94,57685.0,15.2913,15.349,15.2817,15.3394,57685.0
2019-07-01 12:30:00,15.95,15.98,15.92,15.96,67205.0,15.349,15.3779,15.3202,15.3586,67205.0
2019-07-01 13:00:00,15.95,15.96,15.87,15.89,118790.0,15.349,15.3586,15.272,15.2913,118790.0
2019-07-01 13:30:00,15.88,15.93,15.87,15.93,49320.0,15.2817,15.3298,15.272,15.3298,49320.0
2019-07-01 14:00:00,15.92,15.95,15.86,15.86,129135.0,15.3202,15.349,15.2624,15.2624,129135.0
2019-07-01 14:30:00,15.87,15.9,15.86,15.88,59575.0,15.272,15.3009,15.2624,15.2817,59575.0
2019-07-01 15:00:00,15.89,15.93,15.87,15.91,104725.0,15.2913,15.3298,15.272,15.3105,104725.0
2019-07-01 15:30:00,15.9,15.93,15.86,15.91,392370.0,15.3009,15.3298,15.2624,15.3105,392370.0
2019-07-02 09:30:00,15.99,15.99,15.78,15.78,58000.0,15.3875,15.3875,15.1854,15.1854,58000.0
2019-07-02 10:00:00,15.77,15.88,15.75,15.86,121665.0,15.1758,15.2817,15.1566,15.2624,121665.0
2019-07-02 10:30:00,15.84,15.91,15.84,15.88,105195.0,15.2432,15.3105,15.2432,15.2817,105195.0
2019-07-02 11:00:00,15.88,15.92,15.88,15.9,63245.0,15.2817,15.3202,15.2817,15.3009,63245.0
2019-07-02 11:30:00,15.9,15.95,15.86,15.94,102455.0,15.3009,15.349,15.2624,15.3394,102455.0
2019-07-02 12:00:00,15.93,15.97,15.9,15.95,64410.0,15.3298,15.3683,15.3009,15.349,64410.0
2019-07-02 12:30:00,15.95,15.98,15.92,15.98,66740.0,15.349,15.3779,15.3202,15.3779,66740.0
2019-07-02 13:00:00,15.98,15.98,15.92,15.98,46055.0,15.3779,15.3779,15.3202,15.3779,46055.0
2019-07-02 13:30:00,15.98,16.0,15.97,15.99,33000.0,15.3779,15.3971,15.3683,15.3875,33000.0
2019-07-02 14:00:00,16.0,16.06,16.0,16.03,52090.0,15.3971,15.4549,15.3971,15.426,52090.0
2019-07-02 14:30:00,16.03,16.04,15.98,15.99,77780.0,15.426,15.4356,15.3779,15.3875,77780.0
2019-07-02 15:00:00,16.0,16.03,15.99,16.01,69195.0,15.3971,15.426,15.3875,15.4068,69195.0
2019-07-02 15:30:00,16.02,16.08,16.02,16.05,209050.0,15.4164,15.4741,15.4164,15.4453,209050.0
2019-07-03 09:30:00,16.09,16.19,16.0,16.16,101550.0,15.4837,15.58,15.3971,15.5511,101550.0
2019-07-03 10:00:00,16.18,16.28,16.15,16.28,68525.0,15.5704,15.6666,15.5415,15.6666,68525.0
2019-07-03 10:30:00,16.28,16.37,16.28,16.35,99765.0,15.6666,15.7532,15.6666,15.7339,99765.0
2019-07-03 11:00:00,16.35,16.44,16.35,16.36,86805.0,15.7339,15.8206,15.7339,15.7436,86805.0
2019-07-03 11:30:00,16.35,16.48,16.34,16.36,94910.0,15.7339,15.8591,15.7243,15.7436,94910.0
2019-07-03 12:00:00,16.36,16.36,16.25,16.3,67000.0,15.7436,15.7436,15.6377,15.6858,67000.0
2019-07-03 12:30:00,16.3,16.34,16.28,16.31,134900.0,15.6858,15.7243,15.6666,15.6955,134900.0
2019-07-05 09:30:00,16.31,16.32,16.0,16.3,82500.0,15.6955,15.7051,15.3971,15.6858,82500.0
2019-07-05 10:00:00,16.27,16.33,16.24,16.33,55365.0,15.657,15.7147,15.6281,15.7147,55365.0
2019-07-05 10:30:00,16.32,16.32,16.25,16.28,76360.0,15.7051,15.7051,15.6377,15.6666,76360.0
2019-07-05 11:00:00,16.29,16.4,16.28,16.38,56625.0,15.6762,15.7821,15.6666,15.7628,56625.0
2019-07-05 11:30:00,16.37,16.38,16.33,16.37,21285.0,15.7532,15.7628,15.7147,15.7532,21285.0
2019-07-05 12:00:00,16.36,16.38,16.35,16.37,20500.0,15.7436,15.7628,15.7339,15.7532,20500.0
2019-07-05 12:30:00,16.38,16.41,16.37,16.39,25580.0,15.7628,15.7917,15.7532,15.7724,25580.0
2019-07-05 13:00:00,16.39,16.45,16.39,16.45,68000.0,15.7724,15.8302,15.7724,15.8302,68000.0
2019-07-05 13:30:00,16.46,16.49,16.43,16.43,47070.0,15.8398,15.8687,15.8109,15.8109,47070.0
2019-07-05 14:00:00,16.45,16.46,16.41,16.41,43000.0,15.8302,15.8398,15.7917,15.7917,43000.0
2019-07-05 14:30:00,16.41,16.46,16.41,16.45,32955.0,15.7917,15.8398,15.7917,15.8302,32955.0
2019-07-05 15:00:00,16.46,16.47,16.44,16.46,54390.0,15.8398,15.8494,15.8206,15.8398,54390.0
2019-07-05 15:30:00,16.47,16.49,16.45,16.49,205460.0,15.8494,15.8687,15.8302,15.8687,205460.0
2019-07-08 09:30:00,16.46,16.55,16.38,16.49,48415.0,15.8398,15.9264,15.7628,15.8687,48415.0
2019-07-08 10:00:00,16.49,16.5,16.45,16.48,62210.0,15.8687,15.8783,15.8302,15.8591,62210.0
2019-07-08 10:30:00,16.45,16.5,16.45,16.5,79310.0,15.8302,15.8783,15.8302,15.8783,79310.0
2019-07-08 11:00:00,16.51,16.52,16.45,16.47,126710.0,15.8879,15.8975,15.8302,15.8494,126710.0
2019-07-08 11:30:00,16.47,16.49,16.43,16.49,30500.0,15.8494,15.8687,15.8109,15.8687,30500.0
2019-07-08 12:00:00,16.5,16.5,16.47,16.5,68750.0,15.8783,15.8783,15.8494,15.8783,68750.0
2019-07-08 12:30:00,16.5,16.51,16.46,16.51,57910.0,15.8783,15.8879,15.8398,15.8879,57910.0
2019-07-08 13:00:00,16.5,16.55,16.5,16.54,29510.0,15.8783,15.9264,15.8783,15.9168,29510.0
2019-07-08 13:30:00,16.55,16.56,16.54,16.55,22160.0,15.9264,15.936,15.9168,15.9264,22160.0
2019-07-08 14:00:00,16.55,16.59,16.52,16.55,41500.0,15.9264,15.9649,15.8975,15.9264,41500.0
2019-07-08 14:30:00,16.56,16.56,16.36,16.36,222575.0,15.936,15.936,15.7436,15.7436,222575.0
2019-07-08 15:00:00,16.36,16.42,16.36,16.41,52735.0,15.7436,15.8013,15.7436,15.7917,52735.0
2019-07-08 15:30:00,16.41,16.44,16.37,16.38,360435.0,15.7917,15.8206,15.7532,15.7628,360435.0
2019-07-09 09:30:00,16.31,16.47,16.29,16.37,100130.0,15.6955,15.8494,15.6762,15.7532,100130.0
2019-07-09 10:00:00,16.38,16.39,16.33,16.36,141460.0,15.7628,15.7724,15.7147,15.7436,141460.0
2019-07-09 10:30:00,16.35,16.39,16.32,16.32,25750.0,15.7339,15.7724,15.7051,15.7051,25750.0
2019-07-09 11:00:00,16.33,16.38,16.33,16.37,36315.0,15.7147,15.7628,15.7147,15.7532,36315.0
2019-07-09 11:30:00,16.35,16.37,16.32,16.36,90095.0,15.7339,15.7532,15.7051,15.7436,90095.0
2019-07-09 12:00:00,16.37,16.43,16.34,16.4,302000.0,15.7532,15.8109,15.7243,15.7821,302000.0
2019-07-09 12:30:00,16.39,16.39,16.35,16.38,29500.0,15.7724,15.7724,15.7339,15.7628,29500.0
2019-07-09 13:00:00,16.37,16.4,16.36,16.37,25000.0,15.7532,15.7821,15.7436,15.7532,25000.0
2019-07-09 13:30:00,16.38,16.38,16.32,16.33,35375.0,15.7628,15.7628,15.7051,15.7147,35375.0
2019-07-09 14:00:00,16.33,16.36,16.33,16.33,41855.0,15.7147,15.7436,15.7147,15.7147,41855.0
2019-07-09 14:30:00,16.34,16.37,16.33,16.36,46500.0,15.7243,15.7532,15.7147,15.7436,46500.0
2019-07-09 15:00:00,16.36,16.39,16.35,16.37,84365.0,15.7436,15.7724,15.7339,15.7532,84365.0
2019-07-09 15:30:00,16.37,16.42,16.37,16.39,271470.0,15.7532,15.8013,15.7532,15.7724,271470.0
2019-07-10 09:30:00,16.49,16.68,16.49,16.67,114970.0,15.8687,16.0515,15.8687,16.0419,114970.0
2019-07-10 10:00:00,16.67,16.72,16.61,16.62,101100.0,16.0419,16.09,15.9842,15.9938,101100.0
2019-07-10 10:30:00,16.63,16.74,16.62,16.68,102675.0,16.0034,16.1093,15.9938,16.0515,102675.0
2019-07-10 11:00:00,16.68,16.7,16.62,16.66,177475.0,16.0515,16.0708,15.9938,16.0323,177475.0
2019-07-10 11:30:00,16.67,16.69,16.63,16.66,64660.0,16.0419,16.0611,16.0034,16.0323,64660.0
2019-07-10 12:00:00,16.67,16.71,16.64,16.66,57110.0,16.0419,16.0804,16.013,16.0323,57110.0
2019-07-10 12:30:00,16.67,16.72,16.67,16.69,67045.0,16.0419,16.09,16.0419,16.0611,67045.0
2019-07-10 13:00:00,16.68,16.68,16.65,16.66,57580.0,16.0515,16.0515,16.0226,16.0323,57580.0
2019-07-10 13:30:00,16.66,16.66,16.64,16.64,31425.0,16.0323,16.0323,16.013,16.013,31425.0
2019-07-10 14:00:00,16.64,16.67,16.64,16.66,89900.0,16.013,16.0419,16.013,16.0323,89900.0
2019-07-10 14:30:00,16.66,16.67,16.59,16.64,154060.0,16.0323,16.0419,15.9649,16.013,154060.0
2019-07-10 15:00:00,16.63,16.64,16.6,16.62,70645.0,16.0034,16.013,15.9745,15.9938,70645.0
2019-07-10 15:30:00,16.62,16.65,16.57,16.61,181690.0,15.9938,16.0226,15.9457,15.9842,181690.0
2019-07-11 09:30:00,16.61,16.69,16.56,16.57,43970.0,15.9842,16.0611,15.936,15.9457,43970.0
2019-07-11 10:00:00,16.58,16.59,16.52,16.55,202390.0,15.9553,15.9649,15.8975,15.9264,202390.0
2019-07-11 10:30:00,16.53,16.53,16.45,16.5,39000.0,15.9072,15.9072,15.8302,15.8783,39000.0
2019-07-11 11:00:00,16.49,16.58,16.48,16.58,39750.0,15.8687,15.9553,15.8591,15.9553,39750.0
2019-07-11 11:30:00,16.58,16.65,16.58,16.64,50050.0,15.9553,16.0226,15.9553,16.013,50050.0
2019-07-11 12:00:00,16.64,16.66,16.63,16.64,44090.0,16.013,16.0323,16.0034,16.013,44090.0
2019-07-11 12:30:00,16.63,16.63,16.58,16.63,141925.0,16.0034,16.0034,15.9553,16.0034,141925.0
2019-07-11 13:00:00,16.63,16.64,16.58,16.59,38000.0,16.0034,16.013,15.9553,15.9649,38000.0
2019-07-11 13:30:00,16.56,16.65,16.54,16.56,220295.0,15.936,16.0226,15.9168,15.936,220295.0
2019-07-11 14:00:00,16.56,16.58,16.52,16.56,38900.0,15.936,15.9553,15.8975,15.936,38900.0
2019-07-11 14:30:00,16.56,16.57,16.54,16.54,42000.0,15.936,15.9457,15.9168,15.9168,42000.0
2019-07-11 15:00:00,16.54,16.57,16.52,16.56,45780.0,15.9168,15.9457,15.8975,15.936,45780.0
2019-07-11 15:30:00,16.56,16.58,16.54,16.58,155915.0,15.936,15.9553,15.9168,15.9553,155915.0
2019-07-12 09:30:00,16.62,16.91,16.56,16.71,349760.0,15.9938,16.2728,15.936,16.0804,349760.0
2019-07-12 10:00:00,16.71,16.72,16.66,16.67,46380.0,16.0804,16.09,16.0323,16.0419,46380.0
2019-07-12 10:30:00,16.68,16.7,16.64,16.69,44165.0,16.0515,16.0708,16.013,16.0611,44165.0
2019-07-12 11:00:00,16.68,16.72,16.6,16.71,55465.0,16.0515,16.09,15.9745,16.0804,55465.0
2019-07-12 11:30:00,16.71,16.76,16.66,16.76,126825.0,16.0804,16.1285,16.0323,16.1285,126825.0
2019-07-12 12:00:00,16.76,16.79,16.7,16.71,58675.0,16.1285,16.1574,16.0708,16.0804,58675.0
2019-07-12 12:30:00,16.71,16.75,16.71,16.75,68000.0,16.0804,16.1189,16.0804,16.1189,68000.0
2019-07-12 13:00:00,16.77,16.77,16.71,16.71,26000.0,16.1381,16.1381,16.0804,16.0804,26000.0
2019-07-12 13:30:00,16.72,16.78,16.72,16.77,29500.0,16.09,16.1477,16.09,16.1381,29500.0
2019-07-12 14:00:00,16.76,16.81,16.76,16.8,23795.0,16.1285,16.1766,16.1285,16.167,23795.0
2019-07-12 14:30:00,16.8,16.85,16.79,16.83,44340.0,16.167,16.2151,16.1574,16.1959,44340.0
2019-07-12 15:00:00,16.83,16.84,16.77,16.78,51565.0,16.1959,16.2055,16.1381,16.1477,51565.0
2019-07-12 15:30:00,16.79,16.84,16.77,16.78,127585.0,16.1574,16.2055,16.1381,16.1477,127585.0
2019-07-15 09:30:00,16.78,16.82,16.63,16.72,201270.0,16.1477,16.1862,16.0034,16.09,201270.0
2019-07-15 10:00:00,16.73,16.82,16.73,16.8,32225.0,16.0996,16.1862,16.0996,16.167,32225.0
2019-07-15 10:30:00,16.81,16.82,16.73,16.79,40875.0,16.1766,16.1862,16.0996,16.1574,40875.0
2019-07-15 11:00:00,16.79,16.83,16.79,16.83,29440.0,16.1574,16.1959,16.1574,16.1959,29440.0
2019-07-15 11:30:00,16.81,16.87,16.78,16.83,92225.0,16.1766,16.2344,16.1477,16.1959,92225.0
2019-07-15 12:00:00,16.83,16.86,16.8,16.85,41210.0,16.1959,16.2247,16.167,16.2151,41210.0
2019-07-15 12:30:00,16.85,16.88,16.84,16.85,24705.0,16.2151,16.244,16.2055,16.2151,24705.0
2019-07-15 13:00:00,16.85,16.85,16.79,16.81,55055.0,16.2151,16.2151,16.1574,16.1766,55055.0
2019-07-15 13:30:00,16.81,16.88,16.81,16.85,40230.0,16.1766,16.244,16.1766,16.2151,40230.0
2019-07-15 14:00:00,16.84,16.86,16.83,16.85,25000.0,16.2055,16.2247,16.1959,16.2151,25000.0
2019-07-15 14:30:00,16.85,16.85,16.8,16.83,23625.0,16.2151,16.2151,16.167,16.1959,23625.0
2019-07-15 15:00:00,16.83,16.84,16.79,16.81,22785.0,16.1959,16.2055,16.1574,16.1766,22785.0
2019-07-15 15:30:00,16.81,16.81,16.77,16.79,137660.0,16.1766,16.1766,16.1381,16.1574,137660.0
2019-07-16 09:30:00,16.82,16.94,16.82,16.94,63285.0,16.1862,16.3017,16.1862,16.3017,63285.0
2019-07-16 10:00:00,16.95,16.98,16.87,16.87,28510.0,16.3113,16.3402,16.2344,16.2344,28510.0
2019-07-16 10:30:00,16.88,16.89,16.85,16.87,28885.0,16.244,16.2536,16.2151,16.2344,28885.0
2019-07-16 11:00:00,16.86,16.9,16.84,16.85,59125.0,16.2247,16.2632,16.2055,16.2151,59125.0
2019-07-16 11:30:00,16.85,16.89,16.85,16.85,118895.0,16.2151,16.2536,16.2151,16.2151,118895.0
2019-07-16 12:00:00,16.84,16.91,16.8,16.88,180845.0,16.2055,16.2728,16.167,16.244,180845.0
2019-07-16 12:30:00,16.88,16.88,16.83,16.84,27500.0,16.244,16.244,16.1959,16.2055,27500.0
2019-07-16 13:00:00,16.85,16.9,16.84,16.9,21460.0,16.2151,16.2632,16.2055,16.2632,21460.0
2019-07-16 13:30:00,16.9,16.92,16.87,16.87,72805.0,16.2632,16.2825,16.2344,16.2344,72805.0
2019-07-16 14:00:00,16.87,16.97,16.87,16.93,81795.0,16.2344,16.3306,16.2344,16.2921,81795.0
2019-07-16 14:30:00,16.93,16.93,16.87,16.87,36395.0,16.2921,16.2921,16.2344,16.2344,36395.0
2019-07-16 15:00:00,16.86,16.88,16.83,16.83,45965.0,16.2247,16.244,16.1959,16.1959,45965.0
2019-07-16 15:30:00,16.83,16.92,16.83,16.9,195160.0,16.1959,16.2825,16.1959,16.2632,195160.0
2019-07-17 09:30:00,16.93,16.97,16.86,16.92,49700.0,16.2921,16.3306,16.2247,16.2825,49700.0
2019-07-17 10:00:00,16.92,16.96,16.91,16.93,23000.0,16.2825,16.321,16.2728,16.2921,23000.0
2019-07-17 10:30:00,16.93,16.94,16.86,16.89,57065.0,16.2921,16.3017,16.2247,16.2536,57065.0
2019-07-17 11:00:00,16.9,17.0,16.88,17.0,40015.0,16.2632,16.3595,16.244,16.3595,40015.0
2019-07-17 11:30:00,16.99,17.02,16.97,17.0,45115.0,16.3498,16.3787,16.3306,16.3595,45115.0
2019-07-17 12:00:00,16.97,16.97,16.94,16.95,21165.0,16.3306,16.3306,16.3017,16.3113,21165.0
2019-07-17 12:30:00,16.95,17.0,16.94,17.0,61585.0,16.3113,16.3595,16.3017,16.3595,61585.0
2019-07-17 13:00:00,16.99,17.04,16.98,17.0,72080.0,16.3498,16.398,16.3402,16.3595,72080.0
2019-07-17 13:30:00,17.0,17.09,17.0,17.09,52750.0,16.3595,16.4461,16.3595,16.4461,52750.0
2019-07-17 14:00:00,17.08,17.17,17.05,17.08,51545.0,16.4364,16.5231,16.4076,16.4364,51545.0
2019-07-17 14:30:00,17.08,17.09,16.99,17.01,28305.0,16.4364,16.4461,16.3498,16.3691,28305.0
2019-07-17 15:00:00,17.01,17.08,17.01,17.03,57060.0,16.3691,16.4364,16.3691,16.3883,57060.0
2019-07-17 15:30:00,17.03,17.08,17.0,17.0,159210.0,16.3883,16.4364,16.3595,16.3595,159210.0
2019-07-18 09:30:00,17.04,17.13,17.0,17.02,48810.0,16.398,16.4846,16.3595,16.3787,48810.0
2019-07-18 10:00:00,17.04,17.09,17.02,17.07,31845.0,16.398,16.4461,16.3787,16.4268,31845.0
2019-07-18 10:30:00,17.09,17.16,17.08,17.1,62450.0,16.4461,16.5134,16.4364,16.4557,62450.0
2019-07-18 11:00:00,17.12,17.15,17.07,17.08,68520.0,16.4749,16.5038,16.4268,16.4364,68520.0
2019-07-18 11:30:00,17.07,17.07,17.01,17.04,19460.0,16.4268,16.4268,16.3691,16.398,19460.0
2019-07-18 12:00:00,17.06,17.13,17.04,17.1,69050.0,16.4172,16.4846,16.398,16.4557,69050.0
2019-07-18 12:30:00,17.07,17.08,17.03,17.04,16000.0,16.4268,16.4364,16.3883,16.398,16000.0
2019-07-18 13:00:00,17.04,17.05,17.01,17.01,17175.0,16.398,16.4076,16.3691,16.3691,17175.0
2019-07-18 13:30:00,17.01,17.01,16.97,17.0,40975.0,16.3691,16.3691,16.3306,16.3595,40975.0
2019-07-18 14:00:00,17.01,17.06,17.01,17.02,44550.0,16.3691,16.4172,16.3691,16.3787,44550.0
2019-07-18 14:30:00,17.01,17.08,16.98,17.08,89650.0,16.3691,16.4364,16.3402,16.4364,89650.0
2019-07-18 15:00:00,17.09,17.12,17.06,17.1,89610.0,16.4461,16.4749,16.4172,16.4557,89610.0
2019-07-18 15:30:00,17.08,17.1,17.04,17.07,130605.0,16.4364,16.4557,16.398,16.4268,130605.0
2019-07-19 09:30:00,17.09,17.3,16.94,17.16,267305.0,16.4461,16.6482,16.3017,16.5134,267305.0
2019-07-19 10:00:00,17.16,17.27,17.15,17.24,133000.0,16.5134,16.6193,16.5038,16.5904,133000.0
2019-07-19 10:30:00,17.24,17.26,17.18,17.2,45890.0,16.5904,16.6097,16.5327,16.5519,45890.0
2019-07-19 11:00:00,17.2,17.22,17.16,17.2,36830.0,16.5519,16.5712,16.5134,16.5519,36830.0
2019-07-19 11:30:00,17.2,17.23,17.19,17.2,54000.0,16.5519,16.5808,16.5423,16.5519,54000.0
2019-07-19 12:00:00,17.2,17.23,17.19,17.21,78375.0,16.5519,16.5808,16.5423,16.5615,78375.0
2019-07-19 12:30:00,17.21,17.21,17.18,17.2,36220.0,16.5615,16.5615,16.5327,16.5519,36220.0
2019-07-19 13:00:00,17.2,17.23,17.19,17.23,59235.0,16.5519,16.5808,16.5423,16.5808,59235.0
2019-07-19 13:30:00,17.23,17.24,17.19,17.21,79735.0,16.5808,16.5904,16.5423,16.5615,79735.0
2019-07-19 14:00:00,17.22,17.22,17.14,17.15,40270.0,16.5712,16.5712,16.4942,16.5038,40270.0
2019-07-19 14:30:00,17.15,17.15,17.06,17.07,58585.0,16.5038,16.5038,16.4172,16.4268,58585.0
2019-07-19 15:00:00,17.06,17.07,17.01,17.03,42160.0,16.4172,16.4268,16.3691,16.3883,42160.0
2019-07-19 15:30:00,17.04,17.09,16.99,16.99,202150.0,16.398,16.4461,16.3498,16.3498,202150.0
2019-07-22 09:30:00,16.99,17.09,16.88,16.99,42090.0,16.3498,16.4461,16.244,16.3498,42090.0
2019-07-22 10:00:00,17.02,17.09,16.99,17.05,28035.0,16.3787,16.4461,16.3498,16.4076,28035.0
2019-07-22 10:30:00,17.06,17.14,17.03,17.08,68840.0,16.4172,16.4942,16.3883,16.4364,68840.0
2019-07-22 11:00:00,17.07,17.08,16.95,16.96,75030.0,16.4268,16.4364,16.3113,16.321,75030.0
2019-07-22 11:30:00,16.97,17.05,16.95,17.03,40250.0,16.3306,16.4076,16.3113,16.3883,40250.0
2019-07-22 12:00:00,17.03,17.08,16.99,17.06,35500.0,16.3883,16.4364,16.3498,16.4172,35500.0
2019-07-22 12:30:00,17.06,17.1,17.05,17.08,36580.0,16.4172,16.4557,16.4076,16.4364,36580.0
2019-07-22 13:00:00,17.08,17.1,17.06,17.07,33265.0,16.4364,16.4557,16.4172,16.4268,33265.0
2019-07-22 13:30:00,17.07,17.09,17.05,17.07,32025.0,16.4268,16.4461,16.4076,16.4268,32025.0
2019-07-22 14:00:00,17.07,17.07,17.02,17.05,35830.0,16.4268,16.4268,16.3787,16.4076,35830.0
2019-07-22 14:30:00,17.05,17.06,16.99,16.99,42335.0,16.4076,16.4172,16.3498,16.3498,42335.0
2019-07-22 15:00:00,16.99,17.04,16.99,17.02,67220.0,16.3498,16.398,16.3498,16.3787,67220.0
2019-07-22 15:30:00,17.02,17.02,16.96,17.01,155585.0,16.3787,16.3787,16.321,16.3691,155585.0
2019-07-23 09:30:00,17.05,17.06,16.74,16.8,231425.0,16.4076,16.4172,16.1093,16.167,231425.0
2019-07-23 10:00:00,16.81,16.84,16.74,16.82,185475.0,16.1766,16.2055,16.1093,16.1862,185475.0
2019-07-23 10:30:00,16.82,16.89,16.82,16.86,56735.0,16.1862,16.2536,16.1862,16.2247,56735.0
2019-07-23 11:00:00,16.84,16.87,16.83,16.85,39000.0,16.2055,16.2344,16.1959,16.2151,39000.0
2019-07-23 11:30:00,16.83,16.85,16.77,16.82,101945.0,16.1959,16.2151,16.1381,16.1862,101945.0
2019-07-23 12:00:00,16.82,16.84,16.78,16.82,54200.0,16.1862,16.2055,16.1477,16.1862,54200.0
2019-07-23 12:30:00,16.8,16.86,16.8,16.85,55000.0,16.167,16.2247,16.167,16.2151,55000.0
2019-07-23 13:00:00,16.85,16.87,16.83,16.85,177550.0,16.2151,16.2344,16.1959,16.2151,177550.0
2019-07-23 13:30:00,16.86,16.91,16.84,16.91,168470.0,16.2247,16.2728,16.2055,16.2728,168470.0
2019-07-23 14:00:00,16.91,16.95,16.89,16.92,101725.0,16.2728,16.3113,16.2536,16.2825,101725.0
2019-07-23 14:30:00,16.92,16.93,16.89,16.92,114205.0,16.2825,16.2921,16.2536,16.2825,114205.0
2019-07-23 15:00:00,16.92,16.94,16.9,16.94,124335.0,16.2825,16.3017,16.2632,16.3017,124335.0
2019-07-23 15:30:00,16.94,16.95,16.89,16.9,333245.0,16.3017,16.3113,16.2536,16.2632,333245.0
2019-07-24 09:30:00,16.91,17.0,16.79,16.83,61140.0,16.2728,16.3595,16.1574,16.1959,61140.0
2019-07-24 10:00:00,16.82,16.88,16.81,16.84,59390.0,16.1862,16.244,16.1766,16.2055,59390.0
2019-07-24 10:30:00,16.84,16.92,16.82,16.92,88710.0,16.2055,16.2825,16.1862,16.2825,88710.0
2019-07-24 11:00:00,16.91,16.91,16.86,16.88,71260.0,16.2728,16.2728,16.2247,16.244,71260.0
2019-07-24 11:30:00,16.88,16.91,16.87,16.9,55490.0,16.244,16.2728,16.2344,16.2632,55490.0
2019-07-24 12:00:00,16.88,16.95,16.87,16.94,93635.0,16.244,16.3113,16.2344,16.3017,93635.0
2019-07-24 12:30:00,16.94,16.96,16.93,16.96,61660.0,16.3017,16.321,16.2921,16.321,61660.0
2019-07-24 13:00:00,16.96,16.97,16.89,16.9,346645.0,16.321,16.3306,16.2536,16.2632,346645.0
2019-07-24 13:30:00,16.9,17.01,16.89,17.0,75225.0,16.2632,16.3691,16.2536,16.3595,75225.0
2019-07-24 14:00:00,17.01,17.07,17.0,17.07,15000.0,16.3691,16.4268,16.3595,16.4268,15000.0
2019-07-24 14:30:00,17.07,17.11,17.04,17.11,38370.0,16.4268,16.4653,16.398,16.4653,38370.0
2019-07-24 15:00:00,17.1,17.16,17.09,17.16,70720.0,16.4557,16.5134,16.4461,16.5134,70720.0
2019-07-24 15:30:00,17.15,17.22,17.14,17.21,220730.0,16.5038,16.5712,16.4942,16.5615,220730.0
2019-07-25 09:30:00,17.24,17.31,17.16,17.24,83885.0,16.5904,16.6578,16.5134,16.5904,83885.0
2019-07-25 10:00:00,17.24,17.25,17.1,17.13,50000.0,16.5904,16.6,16.4557,16.4846,50000.0
2019-07-25 10:30:00,17.17,17.24,17.17,17.23,34455.0,16.5231,16.5904,16.5231,16.5808,34455.0
2019-07-25 11:00:00,17.22,17.23,17.1,17.14,56590.0,16.5712,16.5808,16.4557,16.4942,56590.0
2019-07-25 11:30:00,17.13,17.15,17.1,17.11,34355.0,16.4846,16.5038,16.4557,16.4653,34355.0
2019-07-25 12:00:00,17.11,17.18,17.05,17.17,50530.0,16.4653,16.5327,16.4076,16.5231,50530.0
2019-07-25 12:30:00,17.17,17.19,17.03,17.06,68445.0,16.5231,16.5423,16.3883,16.4172,68445.0
2019-07-25 13:00:00,17.05,17.05,17.02,17.04,37115.0,16.4076,16.4076,16.3787,16.398,37115.0
2019-07-25 13:30:00,17.06,17.12,17.05,17.08,58450.0,16.4172,16.4749,16.4076,16.4364,58450.0
2019-07-25 14:00:00,17.09,17.12,17.08,17.1,29165.0,16.4461,16.4749,16.4364,16.4557,29165.0
2019-07-25 14:30:00,17.1,17.1,17.04,17.07,26250.0,16.4557,16.4557,16.398,16.4268,26250.0
2019-07-25 15:00:00,17.07,17.07,17.03,17.05,50520.0,16.4268,16.4268,16.3883,16.4076,50520.0
2019-07-25 15:30:00,17.05,17.05,16.99,17.01,112225.0,16.4076,16.4076,16.3498,16.3691,112225.0
2019-07-26 09:30:00,16.5,16.5,15.78,16.27,1148185.0,15.8783,15.8783,15.1854,15.657,1148185.0
2019-07-26 10:00:00,16.26,16.36,16.17,16.25,501485.0,15.6473,15.7436,15.5607,15.6377,501485.0
2019-07-26 10:30:00,16.26,16.52,16.2,16.49,465295.0,15.6473,15.8975,15.5896,15.8687,465295.0
2019-07-26 11:00:00,16.49,16.49,16.2,16.25,435675.0,15.8687,15.8687,15.5896,15.6377,435675.0
2019-07-26 11:30:00,16.25,16.25,16.12,16.2,197200.0,15.6377,15.6377,15.5126,15.5896,197200.0
2019-07-26 12:00:00,16.2,16.24,16.14,16.22,159555.0,15.5896,15.6281,15.5319,15.6088,159555.0
2019-07-26 12:30:00,16.24,16.3,16.2,16.25,157065.0,15.6281,15.6858,15.5896,15.6377,157065.0
2019-07-26 13:00:00,16.27,16.3,16.23,16.29,124455.0,15.657,15.6858,15.6185,15.6762,124455.0
2019-07-26 13:30:00,16.29,16.32,16.28,16.3,172070.0,15.6762,15.7051,15.6666,15.6858,172070.0
2019-07-26 14:00:00,16.31,16.35,16.24,16.3,195005.0,15.6955,15.7339,15.6281,15.6858,195005.0
2019-07-26 14:30:00,16.3,16.34,16.25,16.31,154900.0,15.6858,15.7243,15.6377,15.6955,154900.0
2019-07-26 15:00:00,16.31,16.35,16.3,16.31,180345.0,15.6955,15.7339,15.6858,15.6955,180345.0
2019-07-26 15:30:00,16.31,16.38,16.31,16.36,451275.0,15.6955,15.7628,15.6955,15.7436,451275.0
2019-07-29 09:30:00,16.36,16.38,15.98,16.01,338740.0,15.7436,15.7628,15.3779,15.4068,338740.0
2019-07-29 10:00:00,16.02,16.06,15.95,15.97,314450.0,15.4164,15.4549,15.349,15.3683,314450.0
2019-07-29 10:30:00,15.96,16.03,15.9,16.0,302875.0,15.3586,15.426,15.3009,15.3971,302875.0
2019-07-29 11:00:00,16.0,16.0,15.86,15.86,179735.0,15.3971,15.3971,15.2624,15.2624,179735.0
2019-07-29 11:30:00,15.86,15.87,15.81,15.82,182005.0,15.2624,15.272,15.2143,15.2239,182005.0
2019-07-29 12:00:00,15.82,15.84,15.77,15.79,149215.0,15.2239,15.2432,15.1758,15.195,149215.0
2019-07-29 12:30:00,15.79,15.94,15.77,15.92,269125.0,15.195,15.3394,15.1758,15.3202,269125.0
2019-07-29 13:00:00,15.92,15.92,15.87,15.87,91350.0,15.3202,15.3202,15.272,15.272,91350.0
2019-07-29 13:30:00,15.87,15.88,15.84,15.86,117290.0,15.272,15.2817,15.2432,15.2624,117290.0
2019-07-29 14:00:00,15.86,15.94,15.86,15.91,223575.0,15.2624,15.3394,15.2624,15.3105,223575.0
2019-07-29 14:30:00,15.9,15.92,15.84,15.86,199390.0,15.3009,15.3202,15.2432,15.2624,199390.0
2019-07-29 15:00:00,15.86,15.86,15.81,15.83,233035.0,15.2624,15.2624,15.2143,15.2335,233035.0
2019-07-29 15:30:00,15.84,15.91,15.84,15.89,529950.0,15.2432,15.3105,15.2432,15.2913,529950.0
2019-07-30 09:30:00,15.85,15.92,15.67,15.82,206635.0,15.2528,15.3202,15.0796,15.2239,206635.0
2019-07-30 10:00:00,15.8,15.89,15.76,15.87,283655.0,15.2047,15.2913,15.1662,15.272,283655.0
2019-07-30 10:30:00,15.86,15.88,15.81,15.83,119950.0,15.2624,15.2817,15.2143,15.2335,119950.0
2019-07-30 11:00:00,15.83,15.85,15.79,15.82,131200.0,15.2335,15.2528,15.195,15.2239,131200.0
2019-07-30 11:30:00,15.82,15.83,15.79,15.8,148345.0,15.2239,15.2335,15.195,15.2047,148345.0
2019-07-30 12:00:00,15.8,15.82,15.77,15.79,88470.0,15.2047,15.2239,15.1758,15.195,88470.0
2019-07-30 12:30:00,15.79,15.83,15.77,15.78,138445.0,15.195,15.2335,15.1758,15.1854,138445.0
2019-07-30 13:00:00,15.78,15.79,15.76,15.76,72550.0,15.1854,15.195,15.1662,15.1662,72550.0
2019-07-30 13:30:00,15.76,15.82,15.76,15.81,83795.0,15.1662,15.2239,15.1662,15.2143,83795.0
2019-07-30 14:00:00,15.81,15.84,15.79,15.84,102515.0,15.2143,15.2432,15.195,15.2432,102515.0
2019-07-30 14:30:00,15.84,15.88,15.83,15.86,174755.0,15.2432,15.2817,15.2335,15.2624,174755.0
2019-07-30 15:00:00,15.87,15.88,15.82,15.83,175820.0,15.272,15.2817,15.2239,15.2335,175820.0
2019-07-30 15:30:00,15.83,15.91,15.81,15.9,495195.0,15.2335,15.3105,15.2143,15.3009,495195.0
2019-07-31 09:30:00,15.95,16.02,15.65,15.95,189845.0,15.349,15.4164,15.0603,15.349,189845.0
2019-07-31 10:00:00,15.97,15.97,15.91,15.93,185940.0,15.3683,15.3683,15.3105,15.3298,185940.0
2019-07-31 10:30:00,15.95,15.98,15.91,15.98,106890.0,15.349,15.3779,15.3105,15.3779,106890.0
2019-07-31 11:00:00,15.98,16.03,15.94,16.01,215520.0,15.3779,15.426,15.3394,15.4068,215520.0
2019-07-31 11:30:00,16.0,16.09,15.96,16.09,223190.0,15.3971,15.4837,15.3586,15.4837,223190.0
2019-07-31 12:00:00,16.08,16.23,16.08,16.19,315780.0,15.4741,15.6185,15.4741,15.58,315780.0
2019-07-31 12:30:00,16.19,16.27,16.09,16.18,302570.0,15.58,15.657,15.4837,15.5704,302570.0
2019-07-31 13:00:00,16.18,16.21,16.1,16.12,242575.0,15.5704,15.5992,15.4934,15.5126,242575.0
2019-07-31 13:30:00,16.12,16.14,16.0,16.02,290130.0,15.5126,15.5319,15.3971,15.4164,290130.0
2019-07-31 14:00:00,16.01,16.13,15.98,16.1,523280.0,15.4068,15.5222,15.3779,15.4934,523280.0
2019-07-31 14:30:00,16.1,16.17,15.84,16.01,393295.0,15.4934,15.5607,15.2432,15.4068,393295.0
2019-07-31 15:00:00,16.01,16.11,16.0,16.09,555470.0,15.4068,15.503,15.3971,15.4837,555470.0
2019-07-31 15:30:00,16.08,16.15,15.73,15.82,8008180.0,15.4741,15.5415,15.1373,15.2239,8008180.0
2019-08-01 09:30:00,15.18,15.76,14.9,15.09,814465.0,14.608,15.1662,14.3386,14.5214,814465.0
2019-08-01 10:00:00,15.14,15.52,15.09,15.52,371035.0,14.5695,14.9352,14.5214,14.9352,371035.0
2019-08-01 10:30:00,15.5,15.57,15.27,15.4,319420.0,14.916,14.9833,14.6946,14.8197,319420.0
2019-08-01 11:00:00,15.35,15.56,15.33,15.55,208740.0,14.7716,14.9737,14.7524,14.9641,208740.0
2019-08-01 11:30:00,15.55,15.81,15.5,15.81,272795.0,14.9641,15.2143,14.916,15.2143,272795.0
2019-08-01 12:00:00,15.81,15.96,15.75,15.82,138815.0,15.2143,15.3586,15.1566,15.2239,138815.0
2019-08-01 12:30:00,15.77,15.95,15.77,15.93,158285.0,15.1758,15.349,15.1758,15.3298,158285.0
2019-08-01 13:00:00,15.93,15.95,15.72,15.72,219160.0,15.3298,15.349,15.1277,15.1277,219160.0
2019-08-01 13:30:00,15.71,15.76,15.5,15.63,183860.0,15.1181,15.1662,14.916,15.0411,183860.0
2019-08-01 14:00:00,15.61,15.65,15.46,15.53,166120.0,15.0218,15.0603,14.8775,14.9448,166120.0
2019-08-01 14:30:00,15.54,15.55,15.4,15.43,156890.0,14.9545,14.9641,14.8197,14.8486,156890.0
2019-08-01 15:00:00,15.43,15.44,15.3,15.42,273005.0,14.8486,14.8582,14.7235,14.839,273005.0
2019-08-01 15:30:00,15.42,15.43,15.32,15.37,945610.0,14.839,14.8486,14.7428,14.7909,945610.0
2019-08-02 09:30:00,15.37,15.38,15.21,15.34,132065.0,14.7909,14.8005,14.6369,14.762,132065.0
2019-08-02 10:00:00,15.34,15.59,15.29,15.52,134335.0,14.762,15.0026,14.7139,14.9352,134335.0
2019-08-02 10:30:00,15.52,15.52,15.43,15.46,81915.0,14.9352,14.9352,14.8486,14.8775,81915.0
2019-08-02 11:00:00,15.45,15.49,15.43,15.47,112075.0,14.8679,14.9064,14.8486,14.8871,112075.0
2019-08-02 11:30:00,15.45,15.46,15.41,15.46,76140.0,14.8679,14.8775,14.8294,14.8775,76140.0
2019-08-02 12:00:00,15.45,15.49,15.42,15.49,80145.0,14.8679,14.9064,14.839,14.9064,80145.0
2019-08-02 12:30:00,15.49,15.5,15.42,15.42,55275.0,14.9064,14.916,14.839,14.839,55275.0
2019-08-02 13:00:00,15.42,15.43,15.39,15.41,62500.0,14.839,14.8486,14.8101,14.8294,62500.0
2019-08-02 13:30:00,15.4,15.41,15.38,15.41,64860.0,14.8197,14.8294,14.8005,14.8294,64860.0
2019-08-02 14:00:00,15.41,15.48,15.37,15.45,73030.0,14.8294,14.8967,14.7909,14.8679,73030.0
2019-08-02 14:30:00,15.45,15.46,15.41,15.43,72330.0,14.8679,14.8775,14.8294,14.8486,72330.0
2019-08-02 15:00:00,15.44,15.45,15.38,15.44,123380.0,14.8582,14.8679,14.8005,14.8582,123380.0
2019-08-02 15:30:00,15.43,15.46,15.35,15.37,343425.0,14.8486,14.8775,14.7716,14.7909,343425.0
2019-08-05 09:30:00,15.0,15.25,14.6,15.18,217590.0,14.4348,14.6754,14.0499,14.608,217590.0
2019-08-05 10:00:00,15.19,15.3,15.15,15.21,106585.0,14.6177,14.7235,14.5792,14.6369,106585.0
2019-08-05 10:30:00,15.21,15.21,15.1,15.21,104040.0,14.6369,14.6369,14.531,14.6369,104040.0
2019-08-05 11:00:00,15.22,15.33,15.21,15.31,138400.0,14.6465,14.7524,14.6369,14.7331,138400.0
2019-08-05 11:30:00,15.32,15.34,15.27,15.29,112235.0,14.7428,14.762,14.6946,14.7139,112235.0
2019-08-05 12:00:00,15.29,15.29,15.16,15.2,84750.0,14.7139,14.7139,14.5888,14.6273,84750.0
2019-08-05 12:30:00,15.18,15.2,15.08,15.1,181040.0,14.608,14.6273,14.5118,14.531,181040.0
2019-08-05 13:00:00,15.09,15.17,15.06,15.07,105690.0,14.5214,14.5984,14.4926,14.5022,105690.0
2019-08-05 13:30:00,15.06,15.15,14.99,14.99,109420.0,14.4926,14.5792,14.4252,14.4252,109420.0
2019-08-05 14:00:00,15.0,15.05,14.96,14.97,124485.0,14.4348,14.4829,14.3963,14.4059,124485.0
2019-08-05 14:30:00,14.97,15.01,14.93,14.96,127235.0,14.4059,14.4444,14.3675,14.3963,127235.0
2019-08-05 15:00:00,14.97,15.04,14.87,15.01,210420.0,14.4059,14.4733,14.3097,14.4444,210420.0
2019-08-05 15:30:00,15.01,15.14,14.98,15.03,495950.0,14.4444,14.5695,14.4156,14.4637,495950.0
2019-08-06 09:30:00,15.18,15.46,15.18,15.38,121295.0,14.608,14.8775,14.608,14.8005,121295.0
2019-08-06 10:00:00,15.35,15.4,15.24,15.33,103895.0,14.7716,14.8197,14.6658,14.7524,103895.0
2019-08-06 10:30:00,15.36,15.4,15.25,15.28,85165.0,14.7813,14.8197,14.6754,14.7043,85165.0
2019-08-06 11:00:00,15.26,15.38,15.23,15.34,440045.0,14.685,14.8005,14.6561,14.762,440045.0
2019-08-06 11:30:00,15.33,15.34,15.23,15.32,205235.0,14.7524,14.762,14.6561,14.7428,205235.0
2019-08-06 12:00:00,15.34,15.37,15.29,15.31,93500.0,14.762,14.7909,14.7139,14.7331,93500.0
2019-08-06 12:30:00,15.32,15.4,15.29,15.3,236680.0,14.7428,14.8197,14.7139,14.7235,236680.0
2019-08-06 13:00:00,15.3,15.39,15.3,15.38,79485.0,14.7235,14.8101,14.7235,14.8005,79485.0
2019-08-06 13:30:00,15.38,15.4,15.37,15.37,84225.0,14.8005,14.8197,14.7909,14.7909,84225.0
2019-08-06 14:00:00,15.36,15.37,15.3,15.3,314100.0,14.7813,14.7909,14.7235,14.7235,314100.0
2019-08-06 14:30:00,15.31,15.36,15.29,15.31,172145.0,14.7331,14.7813,14.7139,14.7331,172145.0
2019-08-06 15:00:00,15.29,15.36,15.28,15.32,124025.0,14.7139,14.7813,14.7043,14.7428,124025.0
2019-08-06 15:30:00,15.32,15.39,15.3,15.37,429175.0,14.7428,14.8101,14.7235,14.7909,429175.0
2019-08-07 09:30:00,15.19,15.37,15.13,15.21,94725.0,14.6177,14.7909,14.5599,14.6369,94725.0
2019-08-07 10:00:00,15.27,15.4,15.21,15.33,104150.0,14.6946,14.8197,14.6369,14.7524,104150.0
2019-08-07 10:30:00,15.29,15.34,15.26,15.32,50905.0,14.7139,14.762,14.685,14.7428,50905.0
2019-08-07 11:00:00,15.29,15.34,15.24,15.3,68785.0,14.7139,14.762,14.6658,14.7235,68785.0
2019-08-07 11:30:00,15.3,15.35,15.26,15.29,160425.0,14.7235,14.7716,14.685,14.7139,160425.0
2019-08-07 12:00:00,15.27,15.35,15.26,15.34,137370.0,14.6946,14.7716,14.685,14.762,137370.0
2019-08-07 12:30:00,15.34,15.41,15.34,15.4,98705.0,14.762,14.8294,14.762,14.8197,98705.0
2019-08-07 13:00:00,15.4,15.43,15.38,15.42,149305.0,14.8197,14.8486,14.8005,14.839,149305.0
2019-08-07 13:30:00,15.42,15.52,15.42,15.48,117580.0,14.839,14.9352,14.839,14.8967,117580.0
2019-08-07 14:00:00,15.48,15.53,15.44,15.51,166130.0,14.8967,14.9448,14.8582,14.9256,166130.0
2019-08-07 14:30:00,15.53,15.58,15.51,15.55,106145.0,14.9448,14.993,14.9256,14.9641,106145.0
2019-08-07 15:00:00,15.55,15.56,15.43,15.51,82365.0,14.9641,14.9737,14.8486,14.9256,82365.0
2019-08-07 15:30:00,15.5,15.6,15.48,15.52,373540.0,14.916,15.0122,14.8967,14.9352,373540.0
2019-08-08 09:30:00,15.64,15.77,15.64,15.75,121610.0,15.0507,15.1758,15.0507,15.1566,121610.0
2019-08-08 10:00:00,15.75,15.84,15.73,15.83,92515.0,15.1566,15.2432,15.1373,15.2335,92515.0
2019-08-08 10:30:00,15.82,15.9,15.78,15.9,152140.0,15.2239,15.3009,15.1854,15.3009,152140.0
2019-08-08 11:00:00,15.9,15.95,15.89,15.92,220190.0,15.3009,15.349,15.2913,15.3202,220190.0
2019-08-08 11:30:00,15.92,15.98,15.9,15.97,82750.0,15.3202,15.3779,15.3009,15.3683,82750.0
2019-08-08 12:00:00,15.97,16.02,15.96,16.0,82075.0,15.3683,15.4164,15.3586,15.3971,82075.0
2019-08-08 12:30:00,16.0,16.01,15.97,15.99,91430.0,15.3971,15.4068,15.3683,15.3875,91430.0
2019-08-08 13:00:00,15.99,16.1,15.98,16.1,166470.0,15.3875,15.4934,15.3779,15.4934,166470.0
2019-08-08 13:30:00,16.1,16.13,16.06,16.06,110740.0,15.4934,15.5222,15.4549,15.4549,110740.0
2019-08-08 14:00:00,16.06,16.1,16.02,16.05,118775.0,15.4549,15.4934,15.4164,15.4453,118775.0
2019-08-08 14:30:00,16.05,16.07,16.0,16.06,79640.0,15.4453,15.4645,15.3971,15.4549,79640.0
2019-08-08 15:00:00,16.04,16.08,16.02,16.02,66195.0,15.4356,15.4741,15.4164,15.4164,66195.0
2019-08-08 15:30:00,16.02,16.06,16.01,16.04,372540.0,15.4164,15.4549,15.4068,15.4356,372540.0
2019-08-09 09:30:00,15.98,16.03,15.84,15.87,66970.0,15.3779,15.426,15.2432,15.272,66970.0
2019-08-09 10:00:00,15.9,15.93,15.84,15.86,65680.0,15.3009,15.3298,15.2432,15.2624,65680.0
2019-08-09 10:30:00,15.88,15.9,15.83,15.88,68965.0,15.2817,15.3009,15.2335,15.2817,68965.0
2019-08-09 11:00:00,15.86,15.86,15.7,15.71,103385.0,15.2624,15.2624,15.1084,15.1181,103385.0
2019-08-09 11:30:00,15.72,15.73,15.66,15.66,41430.0,15.1277,15.1373,15.0699,15.0699,41430.0
2019-08-09 12:00:00,15.67,15.73,15.66,15.68,183505.0,15.0796,15.1373,15.0699,15.0892,183505.0
2019-08-09 12:30:00,15.68,15.78,15.67,15.75,43260.0,15.0892,15.1854,15.0796,15.1566,43260.0
2019-08-09 13:00:00,15.74,15.81,15.72,15.81,51000.0,15.1469,15.2143,15.1277,15.2143,51000.0
2019-08-09 13:30:00,15.81,15.83,15.78,15.8,79380.0,15.2143,15.2335,15.1854,15.2047,79380.0
2019-08-09 14:00:00,15.8,15.82,15.77,15.8,43500.0,15.2047,15.2239,15.1758,15.2047,43500.0
2019-08-09 14:30:00,15.8,15.87,15.8,15.86,52675.0,15.2047,15.272,15.2047,15.2624,52675.0
2019-08-09 15:00:00,15.85,15.91,15.84,15.87,81345.0,15.2528,15.3105,15.2432,15.272,81345.0
2019-08-09 15:30:00,15.87,15.89,15.79,15.79,246890.0,15.272,15.2913,15.195,15.195,246890.0
2019-08-12 09:30:00,15.71,15.85,15.56,15.8,81405.0,15.1181,15.2528,14.9737,15.2047,81405.0
2019-08-12 10:00:00,15.83,15.94,15.81,15.89,74025.0,15.2335,15.3394,15.2143,15.2913,74025.0
2019-08-12 10:30:00,15.9,15.92,15.83,15.89,46620.0,15.3009,15.3202,15.2335,15.2913,46620.0
2019-08-12 11:00:00,15.89,15.9,15.82,15.83,56855.0,15.2913,15.3009,15.2239,15.2335,56855.0
2019-08-12 11:30:00,15.83,15.84,15.77,15.81,35250.0,15.2335,15.2432,15.1758,15.2143,35250.0
2019-08-12 12:00:00,15.81,15.81,15.77,15.81,27000.0,15.2143,15.2143,15.1758,15.2143,27000.0
2019-08-12 12:30:00,15.81,15.82,15.77,15.81,42325.0,15.2143,15.2239,15.1758,15.2143,42325.0
2019-08-12 13:00:00,15.82,15.85,15.81,15.82,46500.0,15.2239,15.2528,15.2143,15.2239,46500.0
2019-08-12 13:30:00,15.83,15.83,15.78,15.82,45905.0,15.2335,15.2335,15.1854,15.2239,45905.0
2019-08-12 14:00:00,15.81,15.83,15.76,15.76,59240.0,15.2143,15.2335,15.1662,15.1662,59240.0
2019-08-12 14:30:00,15.77,15.8,15.73,15.73,47500.0,15.1758,15.2047,15.1373,15.1373,47500.0
2019-08-12 15:00:00,15.74,15.77,15.73,15.77,45350.0,15.1469,15.1758,15.1373,15.1758,45350.0
2019-08-12 15:30:00,15.77,15.82,15.75,15.78,215640.0,15.1758,15.2239,15.1566,15.1854,215640.0
2019-08-13 09:30:00,15.71,15.96,15.67,15.91,29125.0,15.1466,15.3876,15.108,15.3394,29125.0
2019-08-13 10:00:00,15.87,16.04,15.84,16.0,31705.0,15.3008,15.4647,15.2719,15.4262,31705.0
2019-08-13 10:30:00,16.05,16.05,15.92,15.92,58485.0,15.4744,15.4744,15.349,15.349,58485.0
2019-08-13 11:00:00,15.92,15.99,15.88,15.91,28500.0,15.349,15.4165,15.3105,15.3394,28500.0
2019-08-13 11:30:00,15.85,15.95,15.85,15.93,24000.0,15.2816,15.378,15.2816,15.3587,24000.0
2019-08-13 12:00:00,15.94,15.99,15.92,15.96,20765.0,15.3683,15.4165,15.349,15.3876,20765.0
2019-08-13 12:30:00,15.96,15.98,15.95,15.96,33975.0,15.3876,15.4069,15.378,15.3876,33975.0
2019-08-13 13:00:00,15.95,15.98,15.91,15.94,29000.0,15.378,15.4069,15.3394,15.3683,29000.0
2019-08-13 13:30:00,15.95,15.96,15.9,15.92,23140.0,15.378,15.3876,15.3298,15.349,23140.0
2019-08-13 14:00:00,15.92,15.92,15.88,15.92,17500.0,15.349,15.349,15.3105,15.349,17500.0
2019-08-13 14:30:00,15.92,15.94,15.9,15.93,29985.0,15.349,15.3683,15.3298,15.3587,29985.0
2019-08-13 15:00:00,15.93,15.94,15.89,15.91,25025.0,15.3587,15.3683,15.3201,15.3394,25025.0
2019-08-13 15:30:00,15.91,15.93,15.88,15.9,100135.0,15.3394,15.3587,15.3105,15.3298,100135.0
2019-08-14 09:30:00,15.63,15.71,15.59,15.71,82840.0,15.0694,15.1466,15.0309,15.1466,82840.0
2019-08-14 10:00:00,15.72,15.74,15.65,15.68,33350.0,15.1562,15.1755,15.0887,15.1177,33350.0
2019-08-14 10:30:00,15.66,15.67,15.52,15.52,86830.0,15.0984,15.108,14.9634,14.9634,86830.0
2019-08-14 11:00:00,15.49,15.57,15.48,15.53,72675.0,14.9345,15.0116,14.9248,14.973,72675.0
2019-08-14 11:30:00,15.53,15.55,15.44,15.48,66230.0,14.973,14.9923,14.8863,14.9248,66230.0
2019-08-14 12:00:00,15.48,15.49,15.42,15.44,70845.0,14.9248,14.9345,14.867,14.8863,70845.0
2019-08-14 12:30:00,15.44,15.45,15.37,15.37,28500.0,14.8863,14.8959,14.8188,14.8188,28500.0
2019-08-14 13:00:00,15.37,15.44,15.36,15.42,49500.0,14.8188,14.8863,14.8091,14.867,49500.0
2019-08-14 13:30:00,15.46,15.53,15.44,15.5,57845.0,14.9055,14.973,14.8863,14.9441,57845.0
2019-08-14 14:00:00,15.49,15.53,15.49,15.5,42770.0,14.9345,14.973,14.9345,14.9441,42770.0
2019-08-14 14:30:00,15.5,15.5,15.42,15.44,56020.0,14.9441,14.9441,14.867,14.8863,56020.0
2019-08-14 15:00:00,15.41,15.49,15.41,15.46,66070.0,14.8573,14.9345,14.8573,14.9055,66070.0
2019-08-14 15:30:00,15.44,15.51,15.4,15.43,223355.0,14.8863,14.9538,14.8477,14.8766,223355.0
2019-08-15 09:30:00,15.46,15.51,15.33,15.43,34890.0,14.9055,14.9538,14.7802,14.8766,34890.0
2019-08-15 10:00:00,15.42,15.52,15.42,15.49,57395.0,14.867,14.9634,14.867,14.9345,57395.0
2019-08-15 10:30:00,15.49,15.54,15.46,15.52,50070.0,14.9345,14.9827,14.9055,14.9634,50070.0
2019-08-15 11:00:00,15.49,15.5,15.44,15.49,44730.0,14.9345,14.9441,14.8863,14.9345,44730.0
2019-08-15 11:30:00,15.48,15.5,15.44,15.49,23860.0,14.9248,14.9441,14.8863,14.9345,23860.0
2019-08-15 12:00:00,15.48,15.53,15.47,15.52,45605.0,14.9248,14.973,14.9152,14.9634,45605.0
2019-08-15 12:30:00,15.52,15.54,15.51,15.52,87540.0,14.9634,14.9827,14.9538,14.9634,87540.0
2019-08-15 13:00:00,15.53,15.58,15.52,15.56,82510.0,14.973,15.0212,14.9634,15.002,82510.0
2019-08-15 13:30:00,15.56,15.58,15.47,15.51,113185.0,15.002,15.0212,14.9152,14.9538,113185.0
2019-08-15 14:00:00,15.5,15.59,15.49,15.57,115065.0,14.9441,15.0309,14.9345,15.0116,115065.0
2019-08-15 14:30:00,15.58,15.62,15.55,15.59,55210.0,15.0212,15.0598,14.9923,15.0309,55210.0
2019-08-15 15:00:00,15.6,15.65,15.6,15.62,61595.0,15.0405,15.0887,15.0405,15.0598,61595.0
2019-08-15 15:30:00,15.62,15.67,15.62,15.63,184170.0,15.0598,15.108,15.0598,15.0694,184170.0
2019-08-16 09:30:00,15.74,15.92,15.7,15.91,84880.0,15.1755,15.349,15.1369,15.3394,84880.0
2019-08-16 10:00:00,15.9,15.97,15.88,15.94,49325.0,15.3298,15.3973,15.3105,15.3683,49325.0
2019-08-16 10:30:00,15.93,16.01,15.92,15.98,49215.0,15.3587,15.4358,15.349,15.4069,49215.0
2019-08-16 11:00:00,15.97,16.04,15.94,16.03,26985.0,15.3973,15.4647,15.3683,15.4551,26985.0
2019-08-16 11:30:00,16.02,16.07,16.01,16.05,29835.0,15.4455,15.4937,15.4358,15.4744,29835.0
2019-08-16 12:00:00,16.04,16.08,16.03,16.08,36335.0,15.4647,15.5033,15.4551,15.5033,36335.0
2019-08-16 12:30:00,16.08,16.13,16.08,16.11,41075.0,15.5033,15.5515,15.5033,15.5322,41075.0
2019-08-16 13:00:00,16.1,16.11,16.04,16.07,44990.0,15.5226,15.5322,15.4647,15.4937,44990.0
2019-08-16 13:30:00,16.07,16.07,16.05,16.06,67265.0,15.4937,15.4937,15.4744,15.484,67265.0
2019-08-16 14:00:00,16.06,16.07,16.01,16.04,113880.0,15.484,15.4937,15.4358,15.4647,113880.0
2019-08-16 14:30:00,16.05,16.08,16.05,16.05,64915.0,15.4744,15.5033,15.4744,15.4744,64915.0
2019-08-16 15:00:00,16.06,16.07,16.04,16.05,72345.0,15.484,15.4937,15.4647,15.4744,72345.0
2019-08-16 15:30:00,16.05,16.09,16.03,16.05,148690.0,15.4744,15.513,15.4551,15.4744,148690.0
2019-08-19 09:30:00,16.19,16.31,16.18,16.21,77505.0,15.6094,15.7251,15.5997,15.6286,77505.0
2019-08-19 10:00:00,16.22,16.28,16.2,16.27,55540.0,15.6383,15.6961,15.619,15.6865,55540.0
2019-08-19 10:30:00,16.27,16.27,16.21,16.24,53730.0,15.6865,15.6865,15.6286,15.6576,53730.0
2019-08-19 11:00:00,16.23,16.23,16.2,16.21,52145.0,15.6479,15.6479,15.619,15.6286,52145.0
2019-08-19 11:30:00,16.21,16.28,16.2,16.28,71360.0,15.6286,15.6961,15.619,15.6961,71360.0
2019-08-19 12:00:00,16.28,16.28,16.24,16.26,31240.0,15.6961,15.6961,15.6576,15.6769,31240.0
2019-08-19 12:30:00,16.26,16.27,16.24,16.26,35200.0,15.6769,15.6865,15.6576,15.6769,35200.0
2019-08-19 13:00:00,16.26,16.31,16.25,16.31,43775.0,15.6769,15.7251,15.6672,15.7251,43775.0
2019-08-19 13:30:00,16.3,16.3,16.23,16.26,31160.0,15.7154,15.7154,15.6479,15.6769,31160.0
2019-08-19 14:00:00,16.23,16.26,16.21,16.21,22565.0,15.6479,15.6769,15.6286,15.6286,22565.0
2019-08-19 14:30:00,16.21,16.26,16.21,16.23,32900.0,15.6286,15.6769,15.6286,15.6479,32900.0
2019-08-19 15:00:00,16.22,16.25,16.21,16.23,43540.0,15.6383,15.6672,15.6286,15.6479,43540.0
2019-08-19 15:30:00,16.22,16.25,16.16,16.16,176300.0,15.6383,15.6672,15.5804,15.5804,176300.0
2019-08-20 09:30:00,16.13,16.18,15.99,16.07,42550.0,15.5515,15.5997,15.4165,15.4937,42550.0
2019-08-20 10:00:00,16.08,16.15,16.08,16.15,20505.0,15.5033,15.5708,15.5033,15.5708,20505.0
2019-08-20 10:30:00,16.13,16.18,16.11,16.18,45630.0,15.5515,15.5997,15.5322,15.5997,45630.0
2019-08-20 11:00:00,16.17,16.17,16.13,16.16,27755.0,15.5901,15.5901,15.5515,15.5804,27755.0
2019-08-20 11:30:00,16.15,16.16,16.13,16.13,53335.0,15.5708,15.5804,15.5515,15.5515,53335.0
2019-08-20 12:00:00,16.14,16.15,16.14,16.14,7000.0,15.5612,15.5708,15.5612,15.5612,7000.0
2019-08-20 12:30:00,16.13,16.13,16.11,16.12,22135.0,15.5515,15.5515,15.5322,15.5419,22135.0
2019-08-20 13:00:00,16.13,16.15,16.12,16.14,21080.0,15.5515,15.5708,15.5419,15.5612,21080.0
2019-08-20 13:30:00,16.13,16.14,16.06,16.06,35290.0,15.5515,15.5612,15.484,15.484,35290.0
2019-08-20 14:00:00,16.07,16.08,15.99,16.02,28565.0,15.4937,15.5033,15.4165,15.4455,28565.0
2019-08-20 14:30:00,16.02,16.04,16.01,16.03,38940.0,15.4455,15.4647,15.4358,15.4551,38940.0
2019-08-20 15:00:00,16.02,16.05,16.0,16.04,35920.0,15.4455,15.4744,15.4262,15.4647,35920.0
2019-08-20 15:30:00,16.04,16.04,15.94,15.94,230660.0,15.4647,15.4647,15.3683,15.3683,230660.0
2019-08-21 09:30:00,16.06,16.17,15.88,16.17,370900.0,15.484,15.5901,15.3105,15.5901,370900.0
2019-08-21 10:00:00,16.17,16.19,16.11,16.18,29565.0,15.5901,15.6094,15.5322,15.5997,29565.0
2019-08-21 10:30:00,16.19,16.25,16.15,16.23,28175.0,15.6094,15.6672,15.5708,15.6479,28175.0
2019-08-21 11:00:00,16.24,16.27,16.23,16.27,28250.0,15.6576,15.6865,15.6479,15.6865,28250.0
2019-08-21 11:30:00,16.27,16.37,16.27,16.37,55850.0,15.6865,15.7829,15.6865,15.7829,55850.0
2019-08-21 12:00:00,16.37,16.37,16.26,16.26,55110.0,15.7829,15.7829,15.6769,15.6769,55110.0
2019-08-21 12:30:00,16.28,16.32,16.26,16.32,20480.0,15.6961,15.7347,15.6769,15.7347,20480.0
2019-08-21 13:00:00,16.31,16.31,16.27,16.29,16500.0,15.7251,15.7251,15.6865,15.7058,16500.0
2019-08-21 13:30:00,16.29,16.3,16.27,16.29,28750.0,15.7058,15.7154,15.6865,15.7058,28750.0
2019-08-21 14:00:00,16.26,16.29,16.25,16.28,22325.0,15.6769,15.7058,15.6672,15.6961,22325.0
2019-08-21 14:30:00,16.27,16.27,16.17,16.17,33500.0,15.6865,15.6865,15.5901,15.5901,33500.0
2019-08-21 15:00:00,16.17,16.25,16.16,16.24,47450.0,15.5901,15.6672,15.5804,15.6576,47450.0
2019-08-21 15:30:00,16.24,16.28,16.22,16.27,270430.0,15.6576,15.6961,15.6383,15.6865,270430.0
2019-08-22 09:30:00,16.37,16.41,16.33,16.37,67010.0,15.7829,15.8215,15.7443,15.7829,67010.0
2019-08-22 10:00:00,16.35,16.45,16.34,16.34,129005.0,15.7636,15.86,15.754,15.754,129005.0
2019-08-22 10:30:00,16.35,16.35,16.21,16.26,19785.0,15.7636,15.7636,15.6286,15.6769,19785.0
2019-08-22 11:00:00,16.23,16.24,16.16,16.16,30095.0,15.6479,15.6576,15.5804,15.5804,30095.0
2019-08-22 11:30:00,16.18,16.21,16.18,16.19,56075.0,15.5997,15.6286,15.5997,15.6094,56075.0
2019-08-22 12:00:00,16.2,16.24,16.19,16.2,139805.0,15.619,15.6576,15.6094,15.619,139805.0
2019-08-22 12:30:00,16.21,16.22,16.19,16.2,23200.0,15.6286,15.6383,15.6094,15.619,23200.0
2019-08-22 13:00:00,16.21,16.23,16.19,16.21,73685.0,15.6286,15.6479,15.6094,15.6286,73685.0
2019-08-22 13:30:00,16.21,16.26,16.2,16.25,22995.0,15.6286,15.6769,15.619,15.6672,22995.0
2019-08-22 14:00:00,16.25,16.25,16.18,16.19,36110.0,15.6672,15.6672,15.5997,15.6094,36110.0
2019-08-22 14:30:00,16.19,16.2,16.16,16.18,52045.0,15.6094,15.619,15.5804,15.5997,52045.0
2019-08-22 15:00:00,16.18,16.18,16.12,16.13,23725.0,15.5997,15.5997,15.5419,15.5515,23725.0
2019-08-22 15:30:00,16.14,16.17,16.11,16.11,234395.0,15.5612,15.5901,15.5322,15.5322,234395.0
2019-08-23 09:30:00,16.09,16.23,15.96,16.0,48475.0,15.513,15.6479,15.3876,15.4262,48475.0
2019-08-23 10:00:00,15.98,16.04,15.9,15.97,58760.0,15.4069,15.4647,15.3298,15.3973,58760.0
2019-08-23 10:30:00,15.97,15.99,15.89,15.91,59360.0,15.3973,15.4165,15.3201,15.3394,59360.0
2019-08-23 11:00:00,15.88,15.88,15.56,15.62,162310.0,15.3105,15.3105,15.002,15.0598,162310.0
2019-08-23 11:30:00,15.6,15.62,15.47,15.47,58710.0,15.0405,15.0598,14.9152,14.9152,58710.0
2019-08-23 12:00:00,15.44,15.55,15.43,15.46,38750.0,14.8863,14.9923,14.8766,14.9055,38750.0
2019-08-23 12:30:00,15.48,15.55,15.45,15.47,40030.0,14.9248,14.9923,14.8959,14.9152,40030.0
2019-08-23 13:00:00,15.45,15.48,15.33,15.41,48930.0,14.8959,14.9248,14.7802,14.8573,48930.0
2019-08-23 13:30:00,15.4,15.43,15.36,15.39,40005.0,14.8477,14.8766,14.8091,14.8381,40005.0
2019-08-23 14:00:00,15.38,15.41,15.33,15.37,149030.0,14.8284,14.8573,14.7802,14.8188,149030.0
2019-08-23 14:30:00,15.38,15.4,15.31,15.37,99705.0,14.8284,14.8477,14.7609,14.8188,99705.0
2019-08-23 15:00:00,15.37,15.37,15.25,15.26,191700.0,14.8188,14.8188,14.7031,14.7127,191700.0
2019-08-23 15:30:00,15.25,15.34,15.25,15.33,288880.0,14.7031,14.7899,14.7031,14.7802,288880.0
2019-08-26 09:30:00,15.51,15.69,15.49,15.54,80050.0,14.9538,15.1273,14.9345,14.9827,80050.0
2019-08-26 10:00:00,15.54,15.69,15.54,15.67,59390.0,14.9827,15.1273,14.9827,15.108,59390.0
2019-08-26 10:30:00,15.65,15.83,15.65,15.8,106875.0,15.0887,15.2623,15.0887,15.2334,106875.0
2019-08-26 11:00:00,15.81,15.91,15.81,15.88,85495.0,15.243,15.3394,15.243,15.3105,85495.0
2019-08-26 11:30:00,15.9,15.9,15.84,15.87,107850.0,15.3298,15.3298,15.2719,15.3008,107850.0
2019-08-26 12:00:00,15.87,15.89,15.81,15.89,34485.0,15.3008,15.3201,15.243,15.3201,34485.0
2019-08-26 12:30:00,15.89,15.9,15.86,15.87,23435.0,15.3201,15.3298,15.2912,15.3008,23435.0
2019-08-26 13:00:00,15.87,15.92,15.87,15.9,29470.0,15.3008,15.349,15.3008,15.3298,29470.0
2019-08-26 13:30:00,15.88,15.92,15.86,15.89,52555.0,15.3105,15.349,15.2912,15.3201,52555.0
2019-08-26 14:00:00,15.89,15.9,15.82,15.83,47500.0,15.3201,15.3298,15.2526,15.2623,47500.0
2019-08-26 14:30:00,15.84,15.9,15.81,15.88,29815.0,15.2719,15.3298,15.243,15.3105,29815.0
2019-08-26 15:00:00,15.91,15.93,15.89,15.9,48705.0,15.3394,15.3587,15.3201,15.3298,48705.0
2019-08-26 15:30:00,15.91,15.99,15.88,15.99,272770.0,15.3394,15.4165,15.3105,15.4165,272770.0
2019-08-27 09:30:00,16.09,16.18,16.0,16.09,79570.0,15.513,15.5997,15.4262,15.513,79570.0
2019-08-27 10:00:00,16.07,16.11,16.03,16.08,52740.0,15.4937,15.5322,15.4551,15.5033,52740.0
2019-08-27 10:30:00,16.06,16.11,16.01,16.02,137570.0,15.484,15.5322,15.4358,15.4455,137570.0
2019-08-27 11:00:00,16.01,16.07,15.94,15.95,75640.0,15.4358,15.4937,15.3683,15.378,75640.0
2019-08-27 11:30:00,15.95,16.0,15.92,15.95,48355.0,15.378,15.4262,15.349,15.378,48355.0
2019-08-27 12:00:00,15.95,15.96,15.9,15.94,43115.0,15.378,15.3876,15.3298,15.3683,43115.0
2019-08-27 12:30:00,15.93,15.95,15.85,15.86,41010.0,15.3587,15.378,15.2816,15.2912,41010.0
2019-08-27 13:00:00,15.86,15.92,15.84,15.92,31960.0,15.2912,15.349,15.2719,15.349,31960.0
2019-08-27 13:30:00,15.92,15.99,15.92,15.95,25700.0,15.349,15.4165,15.349,15.378,25700.0
2019-08-27 14:00:00,15.96,15.97,15.88,15.88,34565.0,15.3876,15.3973,15.3105,15.3105,34565.0
2019-08-27 14:30:00,15.88,15.92,15.86,15.92,25500.0,15.3105,15.349,15.2912,15.349,25500.0
2019-08-27 15:00:00,15.94,15.95,15.88,15.94,56200.0,15.3683,15.378,15.3105,15.3683,56200.0
2019-08-27 15:30:00,15.93,15.98,15.91,15.91,301930.0,15.3587,15.4069,15.3394,15.3394,301930.0
2019-08-28 09:30:00,15.86,15.97,15.42,15.95,42310.0,15.2912,15.3973,14.867,15.378,42310.0
2019-08-28 10:00:00,15.95,16.09,15.95,16.08,46500.0,15.378,15.513,15.378,15.5033,46500.0
2019-08-28 10:30:00,16.07,16.13,16.07,16.11,24765.0,15.4937,15.5515,15.4937,15.5322,24765.0
2019-08-28 11:00:00,16.12,16.23,16.11,16.22,49325.0,15.5419,15.6479,15.5322,15.6383,49325.0
2019-08-28 11:30:00,16.23,16.28,16.2,16.2,120470.0,15.6479,15.6961,15.619,15.619,120470.0
2019-08-28 12:00:00,16.19,16.19,16.08,16.08,42110.0,15.6094,15.6094,15.5033,15.5033,42110.0
2019-08-28 12:30:00,16.07,16.13,16.06,16.13,19400.0,15.4937,15.5515,15.484,15.5515,19400.0
2019-08-28 13:00:00,16.13,16.13,16.07,16.07,28760.0,15.5515,15.5515,15.4937,15.4937,28760.0
2019-08-28 13:30:00,16.07,16.13,16.02,16.02,46175.0,15.4937,15.5515,15.4455,15.4455,46175.0
2019-08-28 14:00:00,16.02,16.08,16.02,16.07,63040.0,15.4455,15.5033,15.4455,15.4937,63040.0
2019-08-28 14:30:00,16.06,16.09,16.06,16.08,69035.0,15.484,15.513,15.484,15.5033,69035.0
2019-08-28 15:00:00,16.08,16.08,16.04,16.07,83755.0,15.5033,15.5033,15.4647,15.4937,83755.0
2019-08-28 15:30:00,16.06,16.09,16.05,16.07,239665.0,15.484,15.513,15.4744,15.4937,239665.0
2019-08-29 09:30:00,16.3,16.33,16.1,16.17,54940.0,15.7154,15.7443,15.5226,15.5901,54940.0
2019-08-29 10:00:00,16.21,16.26,16.1,16.21,87665.0,15.6286,15.6769,15.5226,15.6286,87665.0
2019-08-29 10:30:00,16.25,16.27,16.13,16.19,83165.0,15.6672,15.6865,15.5515,15.6094,83165.0
2019-08-29 11:00:00,16.18,16.2,16.05,16.1,23445.0,15.5997,15.619,15.4744,15.5226,23445.0
2019-08-29 11:30:00,16.1,16.15,16.07,16.14,99545.0,15.5226,15.5708,15.4937,15.5612,99545.0
2019-08-29 12:00:00,16.12,16.16,16.12,16.15,113140.0,15.5419,15.5804,15.5419,15.5708,113140.0
2019-08-29 12:30:00,16.14,16.15,16.11,16.11,20020.0,15.5612,15.5708,15.5322,15.5322,20020.0
2019-08-29 13:00:00,16.13,16.15,16.13,16.14,40690.0,15.5515,15.5708,15.5515,15.5612,40690.0
2019-08-29 13:30:00,16.14,16.15,16.12,16.12,29460.0,15.5612,15.5708,15.5419,15.5419,29460.0
2019-08-29 14:00:00,16.13,16.15,16.11,16.12,26250.0,15.5515,15.5708,15.5322,15.5419,26250.0
2019-08-29 14:30:00,16.14,16.14,16.11,16.11,45900.0,15.5612,15.5612,15.5322,15.5322,45900.0
2019-08-29 15:00:00,16.11,16.14,16.11,16.12,37495.0,15.5322,15.5612,15.5322,15.5419,37495.0
2019-08-29 15:30:00,16.12,16.15,16.11,16.14,164970.0,15.5419,15.5708,15.5322,15.5612,164970.0
2019-08-30 09:30:00,16.27,16.28,16.19,16.24,71260.0,15.6865,15.6961,15.6094,15.6576,71260.0
2019-08-30 10:00:00,16.24,16.28,16.19,16.19,21345.0,15.6576,15.6961,15.6094,15.6094,21345.0
2019-08-30 10:30:00,16.2,16.27,16.19,16.24,73825.0,15.619,15.6865,15.6094,15.6576,73825.0
2019-08-30 11:00:00,16.24,16.24,16.09,16.1,33760.0,15.6576,15.6576,15.513,15.5226,33760.0
2019-08-30 11:30:00,16.12,16.21,16.12,16.2,29220.0,15.5419,15.6286,15.5419,15.619,29220.0
2019-08-30 12:00:00,16.21,16.29,16.2,16.29,25285.0,15.6286,15.7058,15.619,15.7058,25285.0
2019-08-30 12:30:00,16.29,16.3,16.27,16.29,22000.0,15.7058,15.7154,15.6865,15.7058,22000.0
2019-08-30 13:00:00,16.29,16.3,16.26,16.27,27560.0,15.7058,15.7154,15.6769,15.6865,27560.0
2019-08-30 13:30:00,16.27,16.27,16.22,16.26,77770.0,15.6865,15.6865,15.6383,15.6769,77770.0
2019-08-30 14:00:00,16.27,16.28,16.23,16.23,25330.0,15.6865,15.6961,15.6479,15.6479,25330.0
2019-08-30 14:30:00,16.23,16.23,16.19,16.2,16500.0,15.6479,15.6479,15.6094,15.619,16500.0
2019-08-30 15:00:00,16.2,16.2,16.16,16.18,28040.0,15.619,15.619,15.5804,15.5997,28040.0
2019-08-30 15:30:00,16.18,16.23,16.18,16.21,121050.0,15.5997,15.6479,15.5997,15.6286,121050.0
2019-09-03 09:30:00,16.16,16.25,16.12,16.19,49995.0,15.5804,15.6672,15.5419,15.6094,49995.0
2019-09-03 10:00:00,16.17,16.18,16.01,16.13,67165.0,15.5901,15.5997,15.4358,15.5515,67165.0
2019-09-03 10:30:00,16.14,16.18,16.09,16.16,49070.0,15.5612,15.5997,15.513,15.5804,49070.0
2019-09-03 11:00:00,16.17,16.18,16.07,16.15,105995.0,15.5901,15.5997,15.4937,15.5708,105995.0
2019-09-03 11:30:00,16.13,16.21,16.12,16.2,26660.0,15.5515,15.6286,15.5419,15.619,26660.0
2019-09-03 12:00:00,16.22,16.26,16.21,16.24,29705.0,15.6383,15.6769,15.6286,15.6576,29705.0
2019-09-03 12:30:00,16.22,16.23,16.16,16.16,24705.0,15.6383,15.6479,15.5804,15.5804,24705.0
2019-09-03 13:00:00,16.17,16.17,16.13,16.16,36505.0,15.5901,15.5901,15.5515,15.5804,36505.0
2019-09-03 13:30:00,16.15,16.15,16.07,16.1,36775.0,15.5708,15.5708,15.4937,15.5226,36775.0
2019-09-03 14:00:00,16.09,16.1,16.02,16.04,66575.0,15.513,15.5226,15.4455,15.4647,66575.0
2019-09-03 14:30:00,16.04,16.08,16.02,16.06,57785.0,15.4647,15.5033,15.4455,15.484,57785.0
2019-09-03 15:00:00,16.06,16.11,16.05,16.11,94090.0,15.484,15.5322,15.4744,15.5322,94090.0
2019-09-03 15:30:00,16.11,16.22,16.1,16.18,304855.0,15.5322,15.6383,15.5226,15.5997,304855.0
2019-09-04 09:30:00,16.32,16.39,16.27,16.33,44790.0,15.7347,15.8022,15.6865,15.7443,44790.0
2019-09-04 10:00:00,16.31,16.33,16.27,16.33,48390.0,15.7251,15.7443,15.6865,15.7443,48390.0
2019-09-04 10:30:00,16.32,16.43,16.32,16.43,21805.0,15.7347,15.8408,15.7347,15.8408,21805.0
2019-09-04 11:00:00,16.42,16.43,16.38,16.43,22520.0,15.8311,15.8408,15.7926,15.8408,22520.0
2019-09-04 11:30:00,16.42,16.5,16.42,16.49,13625.0,15.8311,15.9082,15.8311,15.8986,13625.0
2019-09-04 12:00:00,16.48,16.49,16.46,16.49,24475.0,15.889,15.8986,15.8697,15.8986,24475.0
2019-09-04 12:30:00,16.5,16.51,16.48,16.5,22370.0,15.9082,15.9179,15.889,15.9082,22370.0
2019-09-04 13:00:00,16.51,16.52,16.46,16.47,36520.0,15.9179,15.9275,15.8697,15.8793,36520.0
2019-09-04 13:30:00,16.47,16.47,16.41,16.43,51130.0,15.8793,15.8793,15.8215,15.8408,51130.0
2019-09-04 14:00:00,16.42,16.48,16.4,16.46,87600.0,15.8311,15.889,15.8118,15.8697,87600.0
2019-09-04 14:30:00,16.47,16.47,16.44,16.46,58925.0,15.8793,15.8793,15.8504,15.8697,58925.0
2019-09-04 15:00:00,16.46,16.47,16.42,16.42,72625.0,15.8697,15.8793,15.8311,15.8311,72625.0
2019-09-04 15:30:00,16.43,16.47,16.39,16.41,253805.0,15.8408,15.8793,15.8022,15.8215,253805.0
2019-09-05 09:30:00,16.59,16.66,16.54,16.65,57135.0,15.995,16.0625,15.9468,16.0529,57135.0
2019-09-05 10:00:00,16.64,16.7,16.57,16.68,187660.0,16.0432,16.1011,15.9757,16.0818,187660.0
2019-09-05 10:30:00,16.7,16.76,16.67,16.69,172930.0,16.1011,16.1589,16.0722,16.0914,172930.0
2019-09-05 11:00:00,16.71,16.71,16.55,16.56,163125.0,16.1107,16.1107,15.9565,15.9661,163125.0
2019-09-05 11:30:00,16.57,16.57,16.52,16.52,30920.0,15.9757,15.9757,15.9275,15.9275,30920.0
2019-09-05 12:00:00,16.53,16.56,16.5,16.5,29550.0,15.9372,15.9661,15.9082,15.9082,29550.0
2019-09-05 12:30:00,16.51,16.55,16.49,16.53,24350.0,15.9179,15.9565,15.8986,15.9372,24350.0
2019-09-05 13:00:00,16.53,16.57,16.48,16.57,32240.0,15.9372,15.9757,15.889,15.9757,32240.0
2019-09-05 13:30:00,16.57,16.57,16.44,16.45,102175.0,15.9757,15.9757,15.8504,15.86,102175.0
2019-09-05 14:00:00,16.44,16.49,16.42,16.46,36000.0,15.8504,15.8986,15.8311,15.8697,36000.0
2019-09-05 14:30:00,16.46,16.56,16.46,16.55,21500.0,15.8697,15.9661,15.8697,15.9565,21500.0
2019-09-05 15:00:00,16.56,16.57,16.53,16.56,36530.0,15.9661,15.9757,15.9372,15.9661,36530.0
2019-09-05 15:30:00,16.57,16.57,16.5,16.55,181415.0,15.9757,15.9757,15.9082,15.9565,181415.0
2019-09-06 09:30:00,16.58,16.59,16.44,16.59,31955.0,15.9854,15.995,15.8504,15.995,31955.0
2019-09-06 10:00:00,16.57,16.57,16.52,16.55,33390.0,15.9757,15.9757,15.9275,15.9565,33390.0
2019-09-06 10:30:00,16.55,16.62,16.54,16.61,73105.0,15.9565,16.0239,15.9468,16.0143,73105.0
2019-09-06 11:00:00,16.6,16.67,16.6,16.65,21295.0,16.0047,16.0722,16.0047,16.0529,21295.0
2019-09-06 11:30:00,16.64,16.66,16.51,16.51,41595.0,16.0432,16.0625,15.9179,15.9179,41595.0
2019-09-06 12:00:00,16.51,16.53,16.48,16.51,14860.0,15.9179,15.9372,15.889,15.9179,14860.0
2019-09-06 12:30:00,16.54,16.54,16.48,16.48,7000.0,15.9468,15.9468,15.889,15.889,7000.0
2019-09-06 13:00:00,16.49,16.5,16.46,16.5,16040.0,15.8986,15.9082,15.8697,15.9082,16040.0
2019-09-06 13:30:00,16.51,16.54,16.5,16.5,11400.0,15.9179,15.9468,15.9082,15.9082,11400.0
2019-09-06 14:00:00,16.47,16.5,16.46,16.47,34885.0,15.8793,15.9082,15.8697,15.8793,34885.0
2019-09-06 14:30:00,16.46,16.46,16.43,16.46,34585.0,15.8697,15.8697,15.8408,15.8697,34585.0
2019-09-06 15:00:00,16.47,16.48,16.45,16.45,33035.0,15.8793,15.889,15.86,15.86,33035.0
2019-09-06 15:30:00,16.45,16.48,16.41,16.43,120025.0,15.86,15.889,15.8215,15.8408,120025.0
2019-09-09 09:30:00,16.46,16.46,16.09,16.09,129300.0,15.8697,15.8697,15.513,15.513,129300.0
2019-09-09 10:00:00,16.1,16.23,16.04,16.21,58640.0,15.5226,15.6479,15.4647,15.6286,58640.0
2019-09-09 10:30:00,16.2,16.22,16.17,16.21,44090.0,15.619,15.6383,15.5901,15.6286,44090.0
2019-09-09 11:00:00,16.2,16.2,16.16,16.16,45265.0,15.619,15.619,15.5804,15.5804,45265.0
2019-09-09 11:30:00,16.15,16.2,16.15,16.2,30215.0,15.5708,15.619,15.5708,15.619,30215.0
2019-09-09 12:00:00,16.2,16.27,16.17,16.17,81755.0,15.619,15.6865,15.5901,15.5901,81755.0
2019-09-09 12:30:00,16.16,16.16,16.11,16.12,13840.0,15.5804,15.5804,15.5322,15.5419,13840.0
2019-09-09 13:00:00,16.14,16.16,16.04,16.05,55385.0,15.5612,15.5804,15.4647,15.4744,55385.0
2019-09-09 13:30:00,16.05,16.09,16.02,16.07,22085.0,15.4744,15.513,15.4455,15.4937,22085.0
2019-09-09 14:00:00,16.06,16.09,16.04,16.06,16825.0,15.484,15.513,15.4647,15.484,16825.0
2019-09-09 14:30:00,16.07,16.16,16.07,16.12,32500.0,15.4937,15.5804,15.4937,15.5419,32500.0
2019-09-09 15:00:00,16.11,16.2,16.11,16.19,32835.0,15.5322,15.619,15.5322,15.6094,32835.0
2019-09-09 15:30:00,16.2,16.2,16.17,16.2,176715.0,15.619,15.619,15.5901,15.619,176715.0
2019-09-10 09:30:00,16.16,16.16,15.93,16.05,61320.0,15.5804,15.5804,15.3587,15.4744,61320.0
2019-09-10 10:00:00,16.08,16.19,16.03,16.14,36495.0,15.5033,15.6094,15.4551,15.5612,36495.0
2019-09-10 10:30:00,16.15,16.15,15.89,15.96,106975.0,15.5708,15.5708,15.3201,15.3876,106975.0
2019-09-10 11:00:00,15.96,16.1,15.96,16.09,54940.0,15.3876,15.5226,15.3876,15.513,54940.0
2019-09-10 11:30:00,16.09,16.19,16.02,16.13,55585.0,15.513,15.6094,15.4455,15.5515,55585.0
2019-09-10 12:00:00,16.15,16.2,16.12,16.17,74485.0,15.5708,15.619,15.5419,15.5901,74485.0
2019-09-10 12:30:00,16.17,16.2,16.14,16.15,103330.0,15.5901,15.619,15.5612,15.5708,103330.0
2019-09-10 13:00:00,16.15,16.19,16.07,16.1,42045.0,15.5708,15.6094,15.4937,15.5226,42045.0
2019-09-10 13:30:00,16.11,16.19,16.11,16.11,38450.0,15.5322,15.6094,15.5322,15.5322,38450.0
2019-09-10 14:00:00,16.11,16.14,16.08,16.09,46405.0,15.5322,15.5612,15.5033,15.513,46405.0
2019-09-10 14:30:00,16.09,16.15,16.08,16.1,46010.0,15.513,15.5708,15.5033,15.5226,46010.0
2019-09-10 15:00:00,16.11,16.14,16.1,16.13,42585.0,15.5322,15.5612,15.5226,15.5515,42585.0
2019-09-10 15:30:00,16.13,16.2,16.11,16.19,234885.0,15.5515,15.619,15.5322,15.6094,234885.0
2019-09-11 09:30:00,16.21,16.44,16.08,16.35,97180.0,15.6286,15.8504,15.5033,15.7636,97180.0
2019-09-11 10:00:00,16.32,16.4,16.25,16.32,52500.0,15.7347,15.8118,15.6672,15.7347,52500.0
2019-09-11 10:30:00,16.32,16.35,16.23,16.29,56610.0,15.7347,15.7636,15.6479,15.7058,56610.0
2019-09-11 11:00:00,16.28,16.3,16.19,16.22,33630.0,15.6961,15.7154,15.6094,15.6383,33630.0
2019-09-11 11:30:00,16.21,16.36,16.21,16.36,56500.0,15.6286,15.7733,15.6286,15.7733,56500.0
2019-09-11 12:00:00,16.38,16.43,16.36,16.42,20500.0,15.7926,15.8408,15.7733,15.8311,20500.0
2019-09-11 12:30:00,16.4,16.41,16.34,16.4,53770.0,15.8118,15.8215,15.754,15.8118,53770.0
2019-09-11 13:00:00,16.41,16.47,16.4,16.47,15000.0,15.8215,15.8793,15.8118,15.8793,15000.0
2019-09-11 13:30:00,16.45,16.45,16.33,16.4,73205.0,15.86,15.86,15.7443,15.8118,73205.0
2019-09-11 14:00:00,16.4,16.49,16.39,16.44,29020.0,15.8118,15.8986,15.8022,15.8504,29020.0
2019-09-11 14:30:00,16.44,16.44,16.36,16.39,44465.0,15.8504,15.8504,15.7733,15.8022,44465.0
2019-09-11 15:00:00,16.42,16.51,16.36,16.4,104545.0,15.8311,15.9179,15.7733,15.8118,104545.0
2019-09-11 15:30:00,16.42,16.47,16.4,16.46,155050.0,15.8311,15.8793,15.8118,15.8697,155050.0
2019-09-12 09:30:00,16.51,16.51,16.31,16.43,41345.0,15.9179,15.9179,15.7251,15.8408,41345.0
2019-09-12 10:00:00,16.44,16.59,16.36,16.52,26000.0,15.8504,15.995,15.7733,15.9275,26000.0
2019-09-12 10:30:00,16.55,16.61,16.5,16.51,30350.0,15.9565,16.0143,15.9082,15.9179,30350.0
2019-09-12 11:00:00,16.48,16.55,16.45,16.54,76010.0,15.889,15.9565,15.86,15.9468,76010.0
2019-09-12 11:30:00,16.56,16.67,16.54,16.67,96750.0,15.9661,16.0722,15.9468,16.0722,96750.0
2019-09-12 12:00:00,16.63,16.63,16.52,16.57,16390.0,16.0336,16.0336,15.9275,15.9757,16390.0
2019-09-12 12:30:00,16.56,16.59,16.5,16.54,37990.0,15.9661,15.995,15.9082,15.9468,37990.0
2019-09-12 13:00:00,16.57,16.58,16.51,16.52,19815.0,15.9757,15.9854,15.9179,15.9275,19815.0
2019-09-12 13:30:00,16.54,16.58,16.5,16.51,28150.0,15.9468,15.9854,15.9082,15.9179,28150.0
2019-09-12 14:00:00,16.5,16.53,16.48,16.48,29130.0,15.9082,15.9372,15.889,15.889,29130.0
2019-09-12 14:30:00,16.5,16.6,16.5,16.56,24115.0,15.9082,16.0047,15.9082,15.9661,24115.0
2019-09-12 15:00:00,16.53,16.6,16.51,16.59,57305.0,15.9372,16.0047,15.9179,15.995,57305.0
2019-09-12 15:30:00,16.57,16.63,16.53,16.54,141225.0,15.9757,16.0336,15.9372,15.9468,141225.0
2019-09-13 09:30:00,16.61,16.71,16.5,16.63,29630.0,16.0143,16.1107,15.9082,16.0336,29630.0
2019-09-13 10:00:00,16.66,16.82,16.64,16.8,40095.0,16.0625,16.2168,16.0432,16.1975,40095.0
2019-09-13 10:30:00,16.79,16.83,16.71,16.71,36150.0,16.1878,16.2264,16.1107,16.1107,36150.0
2019-09-13 11:00:00,16.71,16.8,16.71,16.77,25500.0,16.1107,16.1975,16.1107,16.1686,25500.0
2019-09-13 11:30:00,16.77,16.87,16.76,16.82,47905.0,16.1686,16.265,16.1589,16.2168,47905.0
2019-09-13 12:00:00,16.82,16.87,16.81,16.83,45780.0,16.2168,16.265,16.2071,16.2264,45780.0
2019-09-13 12:30:00,16.83,16.87,16.82,16.85,20930.0,16.2264,16.265,16.2168,16.2457,20930.0
2019-09-13 13:00:00,16.84,16.85,16.76,16.77,29190.0,16.2361,16.2457,16.1589,16.1686,29190.0
2019-09-13 13:30:00,16.77,16.79,16.7,16.79,33930.0,16.1686,16.1878,16.1011,16.1878,33930.0
2019-09-13 14:00:00,16.79,16.83,16.76,16.78,44505.0,16.1878,16.2264,16.1589,16.1782,44505.0
2019-09-13 14:30:00,16.8,16.8,16.76,16.76,59655.0,16.1975,16.1975,16.1589,16.1589,59655.0
2019-09-13 15:00:00,16.78,16.78,16.71,16.73,37460.0,16.1782,16.1782,16.1107,16.13,37460.0
2019-09-13 15:30:00,16.73,16.78,16.72,16.73,131420.0,16.13,16.1782,16.1204,16.13,131420.0
2019-09-16 09:30:00,16.62,16.79,16.51,16.79,72975.0,16.0239,16.1878,15.9179,16.1878,72975.0
2019-09-16 10:00:00,16.79,16.81,16.75,16.8,22535.0,16.1878,16.2071,16.1493,16.1975,22535.0
2019-09-16 10:30:00,16.79,16.92,16.77,16.9,46010.0,16.1878,16.3132,16.1686,16.2939,46010.0
2019-09-16 11:00:00,16.89,16.94,16.85,16.91,23220.0,16.2843,16.3325,16.2457,16.3035,23220.0
2019-09-16 11:30:00,16.9,16.97,16.87,16.87,20750.0,16.2939,16.3614,16.265,16.265,20750.0
2019-09-16 12:00:00,16.84,16.87,16.82,16.85,24615.0,16.2361,16.265,16.2168,16.2457,24615.0
2019-09-16 12:30:00,16.86,16.86,16.83,16.86,21080.0,16.2553,16.2553,16.2264,16.2553,21080.0
2019-09-16 13:00:00,16.86,16.9,16.85,16.85,23000.0,16.2553,16.2939,16.2457,16.2457,23000.0
2019-09-16 13:30:00,16.84,16.86,16.8,16.84,27060.0,16.2361,16.2553,16.1975,16.2361,27060.0
2019-09-16 14:00:00,16.84,16.85,16.77,16.82,20050.0,16.2361,16.2457,16.1686,16.2168,20050.0
2019-09-16 14:30:00,16.83,16.84,16.82,16.82,16035.0,16.2264,16.2361,16.2168,16.2168,16035.0
2019-09-16 15:00:00,16.83,16.83,16.74,16.74,38830.0,16.2264,16.2264,16.1396,16.1396,38830.0
2019-09-16 15:30:00,16.73,16.77,16.72,16.74,96765.0,16.13,16.1686,16.1204,16.1396,96765.0
2019-09-17 09:30:00,16.71,16.9,16.71,16.9,49670.0,16.1107,16.2939,16.1107,16.2939,49670.0
2019-09-17 10:00:00,16.91,16.92,16.87,16.92,15245.0,16.3035,16.3132,16.265,16.3132,15245.0
2019-09-17 10:30:00,16.92,16.97,16.89,16.95,43495.0,16.3132,16.3614,16.2843,16.3421,43495.0
2019-09-17 11:00:00,16.96,16.98,16.89,16.92,18900.0,16.3518,16.371,16.2843,16.3132,18900.0
2019-09-17 11:30:00,16.93,16.98,16.92,16.95,15025.0,16.3228,16.371,16.3132,16.3421,15025.0
2019-09-17 12:00:00,16.94,16.95,16.9,16.9,35165.0,16.3325,16.3421,16.2939,16.2939,35165.0
2019-09-17 12:30:00,16.89,16.89,16.82,16.82,24040.0,16.2843,16.2843,16.2168,16.2168,24040.0
2019-09-17 13:00:00,16.82,16.85,16.79,16.82,18705.0,16.2168,16.2457,16.1878,16.2168,18705.0
2019-09-17 13:30:00,16.83,16.88,16.83,16.88,9705.0,16.2264,16.2746,16.2264,16.2746,9705.0
2019-09-17 14:00:00,16.89,16.91,16.85,16.87,38250.0,16.2843,16.3035,16.2457,16.265,38250.0
2019-09-17 14:30:00,16.86,16.89,16.85,16.89,30845.0,16.2553,16.2843,16.2457,16.2843,30845.0
2019-09-17 15:00:00,16.91,16.93,16.88,16.88,51400.0,16.3035,16.3228,16.2746,16.2746,51400.0
2019-09-17 15:30:00,16.88,16.92,16.87,16.92,182445.0,16.2746,16.3132,16.265,16.3132,182445.0
2019-09-18 09:30:00,16.9,16.9,16.68,16.84,26460.0,16.2939,16.2939,16.0818,16.2361,26460.0
2019-09-18 10:00:00,16.84,16.92,16.84,16.92,19500.0,16.2361,16.3132,16.2361,16.3132,19500.0
2019-09-18 10:30:00,16.93,16.97,16.89,16.9,37390.0,16.3228,16.3614,16.2843,16.2939,37390.0
2019-09-18 11:00:00,16.9,16.93,16.86,16.92,30000.0,16.2939,16.3228,16.2553,16.3132,30000.0
2019-09-18 11:30:00,16.93,16.93,16.89,16.92,12005.0,16.3228,16.3228,16.2843,16.3132,12005.0
2019-09-18 12:00:00,16.92,16.92,16.86,16.88,22040.0,16.3132,16.3132,16.2553,16.2746,22040.0
2019-09-18 12:30:00,16.87,16.87,16.74,16.74,41115.0,16.265,16.265,16.1396,16.1396,41115.0
2019-09-18 13:00:00,16.74,16.75,16.71,16.71,16880.0,16.1396,16.1493,16.1107,16.1107,16880.0
2019-09-18 13:30:00,16.7,16.8,16.69,16.79,53450.0,16.1011,16.1975,16.0914,16.1878,53450.0
2019-09-18 14:00:00,16.8,16.83,16.73,16.74,44595.0,16.1975,16.2264,16.13,16.1396,44595.0
2019-09-18 14:30:00,16.72,16.78,16.7,16.75,49640.0,16.1204,16.1782,16.1011,16.1493,49640.0
2019-09-18 15:00:00,16.75,16.83,16.73,16.83,25270.0,16.1493,16.2264,16.13,16.2264,25270.0
2019-09-18 15:30:00,16.84,16.89,16.79,16.87,143460.0,16.2361,16.2843,16.1878,16.265,143460.0
2019-09-19 09:30:00,16.96,17.04,16.96,17.02,46075.0,16.3518,16.4289,16.3518,16.4096,46075.0
2019-09-19 10:00:00,16.98,17.09,16.98,17.05,22015.0,16.371,16.4771,16.371,16.4385,22015.0
2019-09-19 10:30:00,17.06,17.15,17.04,17.14,32930.0,16.4482,16.5349,16.4289,16.5253,32930.0
2019-09-19 11:00:00,17.14,17.23,17.12,17.2,40550.0,16.5253,16.6121,16.506,16.5831,40550.0
2019-09-19 11:30:00,17.19,17.24,17.12,17.12,34565.0,16.5735,16.6217,16.506,16.506,34565.0
2019-09-19 12:00:00,17.12,17.16,17.1,17.1,14500.0,16.506,16.5446,16.4867,16.4867,14500.0
2019-09-19 12:30:00,17.09,17.09,17.06,17.06,11000.0,16.4771,16.4771,16.4482,16.4482,11000.0
2019-09-19 13:00:00,17.06,17.07,17.01,17.04,17030.0,16.4482,16.4578,16.4,16.4289,17030.0
2019-09-19 13:30:00,17.02,17.03,17.0,17.02,13525.0,16.4096,16.4192,16.3903,16.4096,13525.0
2019-09-19 14:00:00,17.02,17.1,17.0,17.06,20465.0,16.4096,16.4867,16.3903,16.4482,20465.0
2019-09-19 14:30:00,17.06,17.06,16.97,16.99,29550.0,16.4482,16.4482,16.3614,16.3807,29550.0
2019-09-19 15:00:00,17.01,17.04,17.0,17.02,12110.0,16.4,16.4289,16.3903,16.4096,12110.0
2019-09-19 15:30:00,17.01,17.01,16.91,16.92,65795.0,16.4,16.4,16.3035,16.3132,65795.0
2019-09-20 09:30:00,16.91,16.99,16.78,16.92,534685.0,16.3035,16.3807,16.1782,16.3132,534685.0
2019-09-20 10:00:00,16.94,16.97,16.92,16.97,6215.0,16.3325,16.3614,16.3132,16.3614,6215.0
2019-09-20 10:30:00,16.97,16.99,16.95,16.96,13090.0,16.3614,16.3807,16.3421,16.3518,13090.0
2019-09-20 11:00:00,16.96,17.01,16.96,16.99,37415.0,16.3518,16.4,16.3518,16.3807,37415.0
2019-09-20 11:30:00,16.98,16.98,16.91,16.97,7500.0,16.371,16.371,16.3035,16.3614,7500.0
2019-09-20 12:00:00,16.96,17.01,16.96,16.98,14130.0,16.3518,16.4,16.3518,16.371,14130.0
2019-09-20 12:30:00,16.98,16.98,16.92,16.94,21750.0,16.371,16.371,16.3132,16.3325,21750.0
2019-09-20 13:00:00,16.95,16.95,16.75,16.81,40420.0,16.3421,16.3421,16.1493,16.2071,40420.0
2019-09-20 13:30:00,16.82,16.88,16.8,16.86,24925.0,16.2168,16.2746,16.1975,16.2553,24925.0
2019-09-20 14:00:00,16.86,16.89,16.86,16.88,11000.0,16.2553,16.2843,16.2553,16.2746,11000.0
2019-09-20 14:30:00,16.89,16.91,16.88,16.9,17945.0,16.2843,16.3035,16.2746,16.2939,17945.0
2019-09-20 15:00:00,16.9,16.92,16.89,16.89,22165.0,16.2939,16.3132,16.2843,16.2843,22165.0
2019-09-20 15:30:00,16.89,16.93,16.85,16.86,125135.0,16.2843,16.3228,16.2457,16.2553,125135.0
2019-09-23 09:30:00,16.88,16.95,16.85,16.93,32135.0,16.2746,16.3421,16.2457,16.3228,32135.0
2019-09-23 10:00:00,16.9,16.9,16.81,16.86,25495.0,16.2939,16.2939,16.2071,16.2553,25495.0
2019-09-23 10:30:00,16.9,16.91,16.85,16.87,14860.0,16.2939,16.3035,16.2457,16.265,14860.0
2019-09-23 11:00:00,16.91,16.96,16.86,16.86,38900.0,16.3035,16.3518,16.2553,16.2553,38900.0
2019-09-23 11:30:00,16.87,16.91,16.87,16.9,22955.0,16.265,16.3035,16.265,16.2939,22955.0
2019-09-23 12:00:00,16.9,16.94,16.89,16.9,19365.0,16.2939,16.3325,16.2843,16.2939,19365.0
2019-09-23 12:30:00,16.92,16.94,16.9,16.9,13000.0,16.3132,16.3325,16.2939,16.2939,13000.0
2019-09-23 13:00:00,16.89,16.95,16.87,16.95,67230.0,16.2843,16.3421,16.265,16.3421,67230.0
2019-09-23 13:30:00,16.94,16.95,16.91,16.95,52425.0,16.3325,16.3421,16.3035,16.3421,52425.0
2019-09-23 14:00:00,16.94,16.95,16.91,16.92,40200.0,16.3325,16.3421,16.3035,16.3132,40200.0
2019-09-23 14:30:00,16.92,16.92,16.82,16.82,25310.0,16.3132,16.3132,16.2168,16.2168,25310.0
2019-09-23 15:00:00,16.83,16.91,16.83,16.85,28000.0,16.2264,16.3035,16.2264,16.2457,28000.0
2019-09-23 15:30:00,16.85,16.86,16.7,16.73,178615.0,16.2457,16.2553,16.1011,16.13,178615.0
2019-09-24 09:30:00,16.81,16.83,16.71,16.77,59660.0,16.2071,16.2264,16.1107,16.1686,59660.0
2019-09-24 10:00:00,16.75,16.75,16.65,16.65,33395.0,16.1493,16.1493,16.0529,16.0529,33395.0
2019-09-24 10:30:00,16.65,16.72,16.65,16.7,53505.0,16.0529,16.1204,16.0529,16.1011,53505.0
2019-09-24 11:00:00,16.7,16.71,16.66,16.67,50045.0,16.1011,16.1107,16.0625,16.0722,50045.0
2019-09-24 11:30:00,16.66,16.69,16.57,16.62,58225.0,16.0625,16.0914,15.9757,16.0239,58225.0
2019-09-24 12:00:00,16.61,16.66,16.53,16.53,47675.0,16.0143,16.0625,15.9372,15.9372,47675.0
2019-09-24 12:30:00,16.53,16.56,16.46,16.46,27900.0,15.9372,15.9661,15.8697,15.8697,27900.0
2019-09-24 13:00:00,16.49,16.5,16.45,16.48,31500.0,15.8986,15.9082,15.86,15.889,31500.0
2019-09-24 13:30:00,16.48,16.54,16.47,16.5,23575.0,15.889,15.9468,15.8793,15.9082,23575.0
2019-09-24 14:00:00,16.51,16.6,16.46,16.55,33240.0,15.9179,16.0047,15.8697,15.9565,33240.0
2019-09-24 14:30:00,16.56,16.59,16.49,16.5,45300.0,15.9661,15.995,15.8986,15.9082,45300.0
2019-09-24 15:00:00,16.5,16.51,16.43,16.43,78885.0,15.9082,15.9179,15.8408,15.8408,78885.0
2019-09-24 15:30:00,16.43,16.46,16.39,16.46,218480.0,15.8408,15.8697,15.8022,15.8697,218480.0
2019-09-25 09:30:00,16.39,16.61,16.27,16.54,58080.0,15.8022,16.0143,15.6865,15.9468,58080.0
2019-09-25 10:00:00,16.46,16.56,16.4,16.43,31610.0,15.8697,15.9661,15.8118,15.8408,31610.0
2019-09-25 10:30:00,16.46,16.52,16.42,16.47,69990.0,15.8697,15.9275,15.8311,15.8793,69990.0
2019-09-25 11:00:00,16.46,16.51,16.45,16.51,112885.0,15.8697,15.9179,15.86,15.9179,112885.0
2019-09-25 11:30:00,16.5,16.62,16.5,16.61,41040.0,15.9082,16.0239,15.9082,16.0143,41040.0
2019-09-25 12:00:00,16.6,16.76,16.6,16.75,41620.0,16.0047,16.1589,16.0047,16.1493,41620.0
2019-09-25 12:30:00,16.74,16.74,16.69,16.69,85980.0,16.1396,16.1396,16.0914,16.0914,85980.0
2019-09-25 13:00:00,16.7,16.77,16.69,16.77,63435.0,16.1011,16.1686,16.0914,16.1686,63435.0
2019-09-25 13:30:00,16.77,16.8,16.76,16.78,30500.0,16.1686,16.1975,16.1589,16.1782,30500.0
2019-09-25 14:00:00,16.77,16.86,16.77,16.85,48930.0,16.1686,16.2553,16.1686,16.2457,48930.0
2019-09-25 14:30:00,16.84,16.89,16.81,16.86,58650.0,16.2361,16.2843,16.2071,16.2553,58650.0
2019-09-25 15:00:00,16.85,16.93,16.85,16.92,32700.0,16.2457,16.3228,16.2457,16.3132,32700.0
2019-09-25 15:30:00,16.92,16.96,16.9,16.93,152540.0,16.3132,16.3518,16.2939,16.3228,152540.0
2019-09-26 09:30:00,17.0,17.02,16.81,16.95,132440.0,16.3903,16.4096,16.2071,16.3421,132440.0
2019-09-26 10:00:00,17.0,17.13,16.89,17.13,110030.0,16.3903,16.5157,16.2843,16.5157,110030.0
2019-09-26 10:30:00,17.11,17.17,17.09,17.11,56600.0,16.4964,16.5542,16.4771,16.4964,56600.0
2019-09-26 11:00:00,17.1,17.15,17.03,17.06,49750.0,16.4867,16.5349,16.4192,16.4482,49750.0
2019-09-26 11:30:00,17.07,17.14,17.05,17.08,24335.0,16.4578,16.5253,16.4385,16.4674,24335.0
2019-09-26 12:00:00,17.05,17.22,17.05,17.22,31215.0,16.4385,16.6024,16.4385,16.6024,31215.0
2019-09-26 12:30:00,17.22,17.26,17.18,17.2,33635.0,16.6024,16.641,16.5639,16.5831,33635.0
2019-09-26 13:00:00,17.21,17.25,17.2,17.22,25720.0,16.5928,16.6314,16.5831,16.6024,25720.0
2019-09-26 13:30:00,17.2,17.31,17.2,17.29,50530.0,16.5831,16.6892,16.5831,16.6699,50530.0
2019-09-26 14:00:00,17.31,17.39,17.25,17.34,53610.0,16.6892,16.7663,16.6314,16.7181,53610.0
2019-09-26 14:30:00,17.33,17.41,17.32,17.32,98125.0,16.7085,16.7856,16.6988,16.6988,98125.0
2019-09-26 15:00:00,17.32,17.38,17.31,17.35,104025.0,16.6988,16.7567,16.6892,16.7278,104025.0
2019-09-26 15:30:00,17.33,17.39,17.31,17.33,193565.0,16.7085,16.7663,16.6892,16.7085,193565.0
2019-09-27 09:30:00,17.33,17.39,17.23,17.24,84280.0,16.7085,16.7663,16.6121,16.6217,84280.0
2019-09-27 10:00:00,17.25,17.25,17.1,17.12,34935.0,16.6314,16.6314,16.4867,16.506,34935.0
2019-09-27 10:30:00,17.12,17.19,17.12,17.17,19000.0,16.506,16.5735,16.506,16.5542,19000.0
2019-09-27 11:00:00,17.2,17.2,17.12,17.14,24100.0,16.5831,16.5831,16.506,16.5253,24100.0
2019-09-27 11:30:00,17.14,17.21,17.02,17.2,103530.0,16.5253,16.5928,16.4096,16.5831,103530.0
2019-09-27 12:00:00,17.17,17.2,17.11,17.16,109565.0,16.5542,16.5831,16.4964,16.5446,109565.0
2019-09-27 12:30:00,17.12,17.12,17.0,17.0,41610.0,16.506,16.506,16.3903,16.3903,41610.0
2019-09-27 13:00:00,17.01,17.13,17.01,17.04,20620.0,16.4,16.5157,16.4,16.4289,20620.0
2019-09-27 13:30:00,17.06,17.09,17.0,17.05,56430.0,16.4482,16.4771,16.3903,16.4385,56430.0
2019-09-27 14:00:00,17.05,17.05,16.89,16.89,43945.0,16.4385,16.4385,16.2843,16.2843,43945.0
2019-09-27 14:30:00,16.9,16.91,16.85,16.9,49875.0,16.2939,16.3035,16.2457,16.2939,49875.0
2019-09-27 15:00:00,16.9,16.93,16.88,16.9,60595.0,16.2939,16.3228,16.2746,16.2939,60595.0
2019-09-27 15:30:00,16.9,17.0,16.89,16.99,128300.0,16.2939,16.3903,16.2843,16.3807,128300.0
2019-09-30 09:30:00,17.04,17.18,16.99,17.15,48580.0,16.4289,16.5639,16.3807,16.5349,48580.0
2019-09-30 10:00:00,17.13,17.2,17.12,17.12,15580.0,16.5157,16.5831,16.506,16.506,15580.0
2019-09-30 10:30:00,17.15,17.2,17.09,17.18,13500.0,16.5349,16.5831,16.4771,16.5639,13500.0
2019-09-30 11:00:00,17.2,17.25,17.16,17.23,42910.0,16.5831,16.6314,16.5446,16.6121,42910.0
2019-09-30 11:30:00,17.23,17.32,17.23,17.27,18590.0,16.6121,16.6988,16.6121,16.6506,18590.0
2019-09-30 12:00:00,17.28,17.35,17.26,17.33,19455.0,16.6603,16.7278,16.641,16.7085,19455.0
2019-09-30 12:30:00,17.32,17.36,17.29,17.32,48745.0,16.6988,16.7374,16.6699,16.6988,48745.0
2019-09-30 13:00:00,17.31,17.35,17.31,17.33,18190.0,16.6892,16.7278,16.6892,16.7085,18190.0
2019-09-30 13:30:00,17.33,17.39,17.32,17.37,93915.0,16.7085,16.7663,16.6988,16.747,93915.0
2019-09-30 14:00:00,17.39,17.42,17.35,17.42,39350.0,16.7663,16.7953,16.7278,16.7953,39350.0
2019-09-30 14:30:00,17.42,17.46,17.41,17.42,68490.0,16.7953,16.8338,16.7856,16.7953,68490.0
2019-09-30 15:00:00,17.42,17.46,17.41,17.44,60000.0,16.7953,16.8338,16.7856,16.8145,60000.0
2019-09-30 15:30:00,17.44,17.44,17.34,17.35,231750.0,16.8145,16.8145,16.7181,16.7278,231750.0
2019-10-01 09:30:00,17.33,17.52,17.27,17.47,55270.0,16.7085,16.8917,16.6506,16.8435,55270.0
2019-10-01 10:00:00,17.41,17.41,17.16,17.18,60915.0,16.7856,16.7856,16.5446,16.5639,60915.0
2019-10-01 10:30:00,17.2,17.28,17.19,17.24,16050.0,16.5831,16.6603,16.5735,16.6217,16050.0
2019-10-01 11:00:00,17.24,17.26,17.16,17.24,23300.0,16.6217,16.641,16.5446,16.6217,23300.0
2019-10-01 11:30:00,17.25,17.26,17.15,17.19,38645.0,16.6314,16.641,16.5349,16.5735,38645.0
2019-10-01 12:00:00,17.2,17.2,17.12,17.13,34265.0,16.5831,16.5831,16.506,16.5157,34265.0
2019-10-01 12:30:00,17.13,17.16,17.11,17.12,19150.0,16.5157,16.5446,16.4964,16.506,19150.0
2019-10-01 13:00:00,17.08,17.09,16.95,16.96,21000.0,16.4674,16.4771,16.3421,16.3518,21000.0
2019-10-01 13:30:00,16.95,16.95,16.87,16.87,35465.0,16.3421,16.3421,16.265,16.265,35465.0
2019-10-01 14:00:00,16.85,16.86,16.8,16.82,35155.0,16.2457,16.2553,16.1975,16.2168,35155.0
2019-10-01 14:30:00,16.86,16.87,16.83,16.84,65250.0,16.2553,16.265,16.2264,16.2361,65250.0
2019-10-01 15:00:00,16.84,16.86,16.77,16.81,46170.0,16.2361,16.2553,16.1686,16.2071,46170.0
2019-10-01 15:30:00,16.81,16.82,16.71,16.72,156690.0,16.2071,16.2168,16.1107,16.1204,156690.0
2019-10-02 09:30:00,16.66,16.7,16.43,16.66,60775.0,16.0625,16.1011,15.8408,16.0625,60775.0
2019-10-02 10:00:00,16.66,16.75,16.61,16.72,51120.0,16.0625,16.1493,16.0143,16.1204,51120.0
2019-10-02 10:30:00,16.67,16.67,16.54,16.58,36225.0,16.0722,16.0722,15.9468,15.9854,36225.0
2019-10-02 11:00:00,16.58,16.62,16.49,16.57,43780.0,15.9854,16.0239,15.8986,15.9757,43780.0
2019-10-02 11:30:00,16.58,16.7,16.51,16.7,58065.0,15.9854,16.1011,15.9179,16.1011,58065.0
2019-10-02 12:00:00,16.71,16.71,16.66,16.7,27705.0,16.1107,16.1107,16.0625,16.1011,27705.0
2019-10-02 12:30:00,16.7,16.7,16.61,16.63,22600.0,16.1011,16.1011,16.0143,16.0336,22600.0
2019-10-02 13:00:00,16.63,16.7,16.63,16.69,24710.0,16.0336,16.1011,16.0336,16.0914,24710.0
2019-10-02 13:30:00,16.71,16.71,16.66,16.69,37380.0,16.1107,16.1107,16.0625,16.0914,37380.0
2019-10-02 14:00:00,16.7,16.82,16.69,16.82,59410.0,16.1011,16.2168,16.0914,16.2168,59410.0
2019-10-02 14:30:00,16.81,16.88,16.77,16.77,130735.0,16.2071,16.2746,16.1686,16.1686,130735.0
2019-10-02 15:00:00,16.79,16.9,16.78,16.82,71985.0,16.1878,16.2939,16.1782,16.2168,71985.0
2019-10-02 15:30:00,16.82,16.82,16.72,16.79,204975.0,16.2168,16.2168,16.1204,16.1878,204975.0
2019-10-03 09:30:00,16.7,16.89,16.7,16.76,29360.0,16.1011,16.2843,16.1011,16.1589,29360.0
2019-10-03 10:00:00,16.71,16.71,16.45,16.57,47870.0,16.1107,16.1107,15.86,15.9757,47870.0
2019-10-03 10:30:00,16.58,16.65,16.56,16.65,48450.0,15.9854,16.0529,15.9661,16.0529,48450.0
2019-10-03 11:00:00,16.64,16.69,16.54,16.59,117220.0,16.0432,16.0914,15.9468,15.995,117220.0
2019-10-03 11:30:00,16.58,16.58,16.41,16.42,64135.0,15.9854,15.9854,15.8215,15.8311,64135.0
2019-10-03 12:00:00,16.43,16.47,16.25,16.29,185260.0,15.8408,15.8793,15.6672,15.7058,185260.0
2019-10-03 12:30:00,16.29,16.39,16.26,16.36,94800.0,15.7058,15.8022,15.6769,15.7733,94800.0
2019-10-03 13:00:00,16.37,16.39,16.34,16.34,62560.0,15.7829,15.8022,15.754,15.754,62560.0
2019-10-03 13:30:00,16.35,16.35,16.27,16.28,61845.0,15.7636,15.7636,15.6865,15.6961,61845.0
2019-10-03 14:00:00,16.28,16.33,16.25,16.33,58500.0,15.6961,15.7443,15.6672,15.7443,58500.0
2019-10-03 14:30:00,16.34,16.36,16.28,16.28,56635.0,15.754,15.7733,15.6961,15.6961,56635.0
2019-10-03 15:00:00,16.28,16.31,16.24,16.3,75680.0,15.6961,15.7251,15.6576,15.7154,75680.0
2019-10-03 15:30:00,16.31,16.31,16.24,16.29,315250.0,15.7251,15.7251,15.6576,15.7058,315250.0
2019-10-04 09:30:00,16.39,16.56,16.34,16.56,61375.0,15.8022,15.9661,15.754,15.9661,61375.0
2019-10-04 10:00:00,16.55,16.58,16.43,16.53,23950.0,15.9565,15.9854,15.8408,15.9372,23950.0
2019-10-04 10:30:00,16.55,16.55,16.45,16.46,47605.0,15.9565,15.9565,15.86,15.8697,47605.0
2019-10-04 11:00:00,16.44,16.45,16.36,16.44,26100.0,15.8504,15.86,15.7733,15.8504,26100.0
2019-10-04 11:30:00,16.46,16.48,16.43,16.48,20965.0,15.8697,15.889,15.8408,15.889,20965.0
2019-10-04 12:00:00,16.46,16.53,16.46,16.48,37000.0,15.8697,15.9372,15.8697,15.889,37000.0
2019-10-04 12:30:00,16.48,16.51,16.48,16.49,21000.0,15.889,15.9179,15.889,15.8986,21000.0
2019-10-04 13:00:00,16.49,16.52,16.48,16.51,38890.0,15.8986,15.9275,15.889,15.9179,38890.0
2019-10-04 13:30:00,16.51,16.55,16.49,16.53,49405.0,15.9179,15.9565,15.8986,15.9372,49405.0
2019-10-04 14:00:00,16.53,16.6,16.52,16.6,28295.0,15.9372,16.0047,15.9275,16.0047,28295.0
2019-10-04 14:30:00,16.6,16.65,16.6,16.65,29000.0,16.0047,16.0529,16.0047,16.0529,29000.0
2019-10-04 15:00:00,16.65,16.66,16.61,16.64,38140.0,16.0529,16.0625,16.0143,16.0432,38140.0
2019-10-04 15:30:00,16.64,16.71,16.62,16.7,100750.0,16.0432,16.1107,16.0239,16.1011,100750.0
2019-10-07 09:30:00,16.59,16.7,16.58,16.65,44650.0,15.995,16.1011,15.9854,16.0529,44650.0
2019-10-07 10:00:00,16.65,16.67,16.59,16.59,42655.0,16.0529,16.0722,15.995,15.995,42655.0
2019-10-07 10:30:00,16.59,16.62,16.55,16.62,13000.0,15.995,16.0239,15.9565,16.0239,13000.0
2019-10-07 11:00:00,16.65,16.66,16.59,16.62,36570.0,16.0529,16.0625,15.995,16.0239,36570.0
2019-10-07 11:30:00,16.62,16.65,16.6,16.65,14570.0,16.0239,16.0529,16.0047,16.0529,14570.0
2019-10-07 12:00:00,16.66,16.66,16.62,16.63,17310.0,16.0625,16.0625,16.0239,16.0336,17310.0
2019-10-07 12:30:00,16.63,16.64,16.61,16.64,16005.0,16.0336,16.0432,16.0143,16.0432,16005.0
2019-10-07 13:00:00,16.65,16.65,16.6,16.63,17570.0,16.0529,16.0529,16.0047,16.0336,17570.0
2019-10-07 13:30:00,16.65,16.74,16.65,16.74,18100.0,16.0529,16.1396,16.0529,16.1396,18100.0
2019-10-07 14:00:00,16.72,16.73,16.64,16.64,13110.0,16.1204,16.13,16.0432,16.0432,13110.0
2019-10-07 14:30:00,16.65,16.65,16.57,16.59,27430.0,16.0529,16.0529,15.9757,15.995,27430.0
2019-10-07 15:00:00,16.59,16.6,16.56,16.58,53505.0,15.995,16.0047,15.9661,15.9854,53505.0
2019-10-07 15:30:00,16.57,16.63,16.57,16.6,82515.0,15.9757,16.0336,15.9757,16.0047,82515.0
2019-10-08 09:30:00,16.47,16.47,16.34,16.4,25695.0,15.8793,15.8793,15.754,15.8118,25695.0
2019-10-08 10:00:00,16.36,16.38,16.29,16.35,20720.0,15.7733,15.7926,15.7058,15.7636,20720.0
2019-10-08 10:30:00,16.36,16.48,16.36,16.47,20000.0,15.7733,15.889,15.7733,15.8793,20000.0
2019-10-08 11:00:00,16.5,16.51,16.43,16.43,31405.0,15.9082,15.9179,15.8408,15.8408,31405.0
2019-10-08 11:30:00,16.39,16.43,16.34,16.43,24655.0,15.8022,15.8408,15.754,15.8408,24655.0
2019-10-08 12:00:00,16.45,16.54,16.43,16.5,31000.0,15.86,15.9468,15.8408,15.9082,31000.0
2019-10-08 12:30:00,16.48,16.54,16.46,16.51,12000.0,15.889,15.9468,15.8697,15.9179,12000.0
2019-10-08 13:00:00,16.5,16.59,16.5,16.57,21350.0,15.9082,15.995,15.9082,15.9757,21350.0
2019-10-08 13:30:00,16.58,16.59,16.54,16.54,13000.0,15.9854,15.995,15.9468,15.9468,13000.0
2019-10-08 14:00:00,16.54,16.57,16.54,16.55,28190.0,15.9468,15.9757,15.9468,15.9565,28190.0
2019-10-08 14:30:00,16.57,16.69,16.56,16.58,50255.0,15.9757,16.0914,15.9661,15.9854,50255.0
2019-10-08 15:00:00,16.59,16.59,16.53,16.53,29095.0,15.995,15.995,15.9372,15.9372,29095.0
2019-10-08 15:30:00,16.54,16.56,16.45,16.46,80660.0,15.9468,15.9661,15.86,15.8697,80660.0
2019-10-09 09:30:00,16.65,16.67,16.43,16.59,17315.0,16.0529,16.0722,15.8408,15.995,17315.0
2019-10-09 10:00:00,16.66,16.68,16.56,16.6,10500.0,16.0625,16.0818,15.9661,16.0047,10500.0
2019-10-09 10:30:00,16.57,16.65,16.56,16.61,11230.0,15.9757,16.0529,15.9661,16.0143,11230.0
2019-10-09 11:00:00,16.62,16.66,16.57,16.6,14500.0,16.0239,16.0625,15.9757,16.0047,14500.0
2019-10-09 11:30:00,16.61,16.64,16.6,16.63,16000.0,16.0143,16.0432,16.0047,16.0336,16000.0
2019-10-09 12:00:00,16.64,16.68,16.64,16.65,6500.0,16.0432,16.0818,16.0432,16.0529,6500.0
2019-10-09 12:30:00,16.65,16.66,16.62,16.65,10640.0,16.0529,16.0625,16.0239,16.0529,10640.0
2019-10-09 13:00:00,16.66,16.67,16.62,16.65,12080.0,16.0625,16.0722,16.0239,16.0529,12080.0
2019-10-09 13:30:00,16.65,16.71,16.65,16.71,11700.0,16.0529,16.1107,16.0529,16.1107,11700.0
2019-10-09 14:00:00,16.69,16.7,16.64,16.66,14105.0,16.0914,16.1011,16.0432,16.0625,14105.0
2019-10-09 14:30:00,16.67,16.72,16.67,16.72,22840.0,16.0722,16.1204,16.0722,16.1204,22840.0
2019-10-09 15:00:00,16.74,16.74,16.7,16.73,21750.0,16.1396,16.1396,16.1011,16.13,21750.0
2019-10-09 15:30:00,16.74,16.77,16.67,16.71,84270.0,16.1396,16.1686,16.0722,16.1107,84270.0
2019-10-10 09:30:00,16.68,16.83,16.58,16.81,41045.0,16.0818,16.2264,15.9854,16.2071,41045.0
2019-10-10 10:00:00,16.84,16.84,16.78,16.81,37405.0,16.2361,16.2361,16.1782,16.2071,37405.0
2019-10-10 10:30:00,16.82,16.93,16.82,16.93,20500.0,16.2168,16.3228,16.2168,16.3228,20500.0
2019-10-10 11:00:00,16.95,16.99,16.92,16.93,49900.0,16.3421,16.3807,16.3132,16.3228,49900.0
2019-10-10 11:30:00,16.97,16.98,16.92,16.92,30820.0,16.3614,16.371,16.3132,16.3132,30820.0
2019-10-10 12:00:00,16.93,16.93,16.89,16.9,31000.0,16.3228,16.3228,16.2843,16.2939,31000.0
2019-10-10 12:30:00,16.9,16.92,16.85,16.9,41500.0,16.2939,16.3132,16.2457,16.2939,41500.0
2019-10-10 13:00:00,16.9,16.9,16.85,16.88,30115.0,16.2939,16.2939,16.2457,16.2746,30115.0
2019-10-10 13:30:00,16.83,16.88,16.82,16.88,14500.0,16.2264,16.2746,16.2168,16.2746,14500.0
2019-10-10 14:00:00,16.88,16.89,16.82,16.84,16400.0,16.2746,16.2843,16.2168,16.2361,16400.0
2019-10-10 14:30:00,16.85,16.88,16.83,16.85,20740.0,16.2457,16.2746,16.2264,16.2457,20740.0
2019-10-10 15:00:00,16.86,16.89,16.84,16.89,39275.0,16.2553,16.2843,16.2361,16.2843,39275.0
2019-10-10 15:30:00,16.89,16.96,16.88,16.92,162720.0,16.2843,16.3518,16.2746,16.3132,162720.0
2019-10-11 09:30:00,17.06,17.19,16.94,17.18,98935.0,16.4482,16.5735,16.3325,16.5639,98935.0
2019-10-11 10:00:00,17.16,17.33,17.13,17.28,97605.0,16.5446,16.7085,16.5157,16.6603,97605.0
2019-10-11 10:30:00,17.32,17.42,17.3,17.36,37500.0,16.6988,16.7953,16.6796,16.7374,37500.0
2019-10-11 11:00:00,17.38,17.43,17.24,17.39,105375.0,16.7567,16.8049,16.6217,16.7663,105375.0
2019-10-11 11:30:00,17.4,17.43,17.28,17.3,61225.0,16.776,16.8049,16.6603,16.6796,61225.0
2019-10-11 12:00:00,17.32,17.34,17.23,17.33,73525.0,16.6988,16.7181,16.6121,16.7085,73525.0
2019-10-11 12:30:00,17.33,17.33,17.23,17.29,38425.0,16.7085,16.7085,16.6121,16.6699,38425.0
2019-10-11 13:00:00,17.29,17.29,17.22,17.28,29520.0,16.6699,16.6699,16.6024,16.6603,29520.0
2019-10-11 13:30:00,17.25,17.31,17.23,17.26,41645.0,16.6314,16.6892,16.6121,16.641,41645.0
2019-10-11 14:00:00,17.24,17.27,17.23,17.26,43725.0,16.6217,16.6506,16.6121,16.641,43725.0
2019-10-11 14:30:00,17.24,17.29,17.19,17.2,55415.0,16.6217,16.6699,16.5735,16.5831,55415.0
2019-10-11 15:00:00,17.19,17.24,17.18,17.24,44500.0,16.5735,16.6217,16.5639,16.6217,44500.0
2019-10-11 15:30:00,17.22,17.25,17.1,17.12,128990.0,16.6024,16.6314,16.4867,16.506,128990.0
2019-10-14 09:30:00,17.1,17.15,17.04,17.06,33830.0,16.4867,16.5349,16.4289,16.4482,33830.0
2019-10-14 10:00:00,17.05,17.06,16.97,17.03,22100.0,16.4385,16.4482,16.3614,16.4192,22100.0
2019-10-14 10:30:00,17.05,17.1,17.02,17.05,23475.0,16.4385,16.4867,16.4096,16.4385,23475.0
2019-10-14 11:00:00,17.05,17.07,16.99,17.0,23500.0,16.4385,16.4578,16.3807,16.3903,23500.0
2019-10-14 11:30:00,17.02,17.03,16.92,16.92,34745.0,16.4096,16.4192,16.3132,16.3132,34745.0
2019-10-14 12:00:00,16.93,16.97,16.91,16.94,29875.0,16.3228,16.3614,16.3035,16.3325,29875.0
2019-10-14 12:30:00,16.94,16.94,16.89,16.9,35405.0,16.3325,16.3325,16.2843,16.2939,35405.0
2019-10-14 13:00:00,16.9,16.93,16.86,16.86,35280.0,16.2939,16.3228,16.2553,16.2553,35280.0
2019-10-14 13:30:00,16.85,16.91,16.83,16.89,35500.0,16.2457,16.3035,16.2264,16.2843,35500.0
2019-10-14 14:00:00,16.9,16.98,16.9,16.98,34205.0,16.2939,16.371,16.2939,16.371,34205.0
2019-10-14 14:30:00,16.97,16.98,16.93,16.94,39535.0,16.3614,16.371,16.3228,16.3325,39535.0
2019-10-14 15:00:00,16.94,16.96,16.94,16.95,44070.0,16.3325,16.3518,16.3325,16.3421,44070.0
2019-10-14 15:30:00,16.94,16.98,16.92,16.97,93885.0,16.3325,16.371,16.3132,16.3614,93885.0
2019-10-15 09:30:00,17.09,17.11,17.04,17.06,34825.0,16.4771,16.4964,16.4289,16.4482,34825.0
2019-10-15 10:00:00,17.05,17.12,17.05,17.09,18500.0,16.4385,16.506,16.4385,16.4771,18500.0
2019-10-15 10:30:00,17.11,17.15,17.1,17.14,17140.0,16.4964,16.5349,16.4867,16.5253,17140.0
2019-10-15 11:00:00,17.16,17.19,17.14,17.18,43180.0,16.5446,16.5735,16.5253,16.5639,43180.0
2019-10-15 11:30:00,17.17,17.17,17.08,17.11,47500.0,16.5542,16.5542,16.4674,16.4964,47500.0
2019-10-15 12:00:00,17.11,17.13,17.07,17.1,25770.0,16.4964,16.5157,16.4578,16.4867,25770.0
2019-10-15 12:30:00,17.1,17.14,17.1,17.14,15600.0,16.4867,16.5253,16.4867,16.5253,15600.0
2019-10-15 13:00:00,17.13,17.15,17.11,17.11,18640.0,16.5157,16.5349,16.4964,16.4964,18640.0
2019-10-15 13:30:00,17.12,17.13,17.09,17.12,26810.0,16.506,16.5157,16.4771,16.506,26810.0
2019-10-15 14:00:00,17.12,17.14,17.07,17.08,15690.0,16.506,16.5253,16.4578,16.4674,15690.0
2019-10-15 14:30:00,17.07,17.08,17.03,17.04,26250.0,16.4578,16.4674,16.4192,16.4289,26250.0
2019-10-15 15:00:00,17.05,17.11,17.05,17.11,35685.0,16.4385,16.4964,16.4385,16.4964,35685.0
2019-10-15 15:30:00,17.11,17.12,17.06,17.11,166205.0,16.4964,16.506,16.4482,16.4964,166205.0
2019-10-16 09:30:00,16.98,16.99,16.73,16.8,47025.0,16.371,16.3807,16.13,16.1975,47025.0
2019-10-16 10:00:00,16.84,16.94,16.83,16.94,16915.0,16.2361,16.3325,16.2264,16.3325,16915.0
2019-10-16 10:30:00,16.95,17.04,16.94,17.04,62500.0,16.3421,16.4289,16.3325,16.4289,62500.0
2019-10-16 11:00:00,17.04,17.06,17.03,17.03,25320.0,16.4289,16.4482,16.4192,16.4192,25320.0
2019-10-16 11:30:00,17.04,17.04,17.0,17.01,24155.0,16.4289,16.4289,16.3903,16.4,24155.0
2019-10-16 12:00:00,17.02,17.02,16.97,16.98,35340.0,16.4096,16.4096,16.3614,16.371,35340.0
2019-10-16 12:30:00,16.99,17.01,16.98,17.0,23685.0,16.3807,16.4,16.371,16.3903,23685.0
2019-10-16 13:00:00,17.0,17.0,16.93,16.93,15000.0,16.3903,16.3903,16.3228,16.3228,15000.0
2019-10-16 13:30:00,16.94,16.96,16.9,16.9,37745.0,16.3325,16.3518,16.2939,16.2939,37745.0
2019-10-16 14:00:00,16.92,16.94,16.92,16.94,27040.0,16.3132,16.3325,16.3132,16.3325,27040.0
2019-10-16 14:30:00,16.95,17.0,16.95,16.99,18000.0,16.3421,16.3903,16.3421,16.3807,18000.0
2019-10-16 15:00:00,16.99,17.03,16.99,17.01,28000.0,16.3807,16.4192,16.3807,16.4,28000.0
2019-10-16 15:30:00,17.02,17.02,16.98,17.02,101570.0,16.4096,16.4096,16.371,16.4096,101570.0
2019-10-17 09:30:00,17.11,17.31,17.11,17.28,33445.0,16.4964,16.6892,16.4964,16.6603,33445.0
2019-10-17 10:00:00,17.27,17.32,17.22,17.31,28000.0,16.6506,16.6988,16.6024,16.6892,28000.0
2019-10-17 10:30:00,17.31,17.33,17.25,17.29,41380.0,16.6892,16.7085,16.6314,16.6699,41380.0
2019-10-17 11:00:00,17.27,17.3,17.24,17.24,19500.0,16.6506,16.6796,16.6217,16.6217,19500.0
2019-10-17 11:30:00,17.24,17.28,17.22,17.27,22000.0,16.6217,16.6603,16.6024,16.6506,22000.0
2019-10-17 12:00:00,17.28,17.3,17.25,17.3,19470.0,16.6603,16.6796,16.6314,16.6796,19470.0
2019-10-17 12:30:00,17.31,17.36,17.3,17.36,23110.0,16.6892,16.7374,16.6796,16.7374,23110.0
2019-10-17 13:00:00,17.37,17.38,17.33,17.33,57745.0,16.747,16.7567,16.7085,16.7085,57745.0
2019-10-17 13:30:00,17.33,17.35,17.27,17.31,22750.0,16.7085,16.7278,16.6506,16.6892,22750.0
2019-10-17 14:00:00,17.31,17.32,17.29,17.32,43500.0,16.6892,16.6988,16.6699,16.6988,43500.0
2019-10-17 14:30:00,17.31,17.35,17.31,17.35,43065.0,16.6892,16.7278,16.6892,16.7278,43065.0
2019-10-17 15:00:00,17.34,17.36,17.32,17.34,129985.0,16.7181,16.7374,16.6988,16.7181,129985.0
2019-10-17 15:30:00,17.34,17.38,17.33,17.36,116095.0,16.7181,16.7567,16.7085,16.7374,116095.0
2019-10-18 09:30:00,17.28,17.38,17.28,17.34,71035.0,16.6603,16.7567,16.6603,16.7181,71035.0
2019-10-18 10:00:00,17.36,17.44,17.36,17.44,19975.0,16.7374,16.8145,16.7374,16.8145,19975.0
2019-10-18 10:30:00,17.43,17.54,17.42,17.54,41100.0,16.8049,16.9109,16.7953,16.9109,41100.0
2019-10-18 11:00:00,17.54,17.62,17.54,17.6,42725.0,16.9109,16.9881,16.9109,16.9688,42725.0
2019-10-18 11:30:00,17.6,17.61,17.53,17.54,62620.0,16.9688,16.9784,16.9013,16.9109,62620.0
2019-10-18 12:00:00,17.54,17.57,17.48,17.51,30445.0,16.9109,16.9399,16.8531,16.882,30445.0
2019-10-18 12:30:00,17.5,17.56,17.5,17.56,13500.0,16.8724,16.9302,16.8724,16.9302,13500.0
2019-10-18 13:00:00,17.56,17.63,17.56,17.63,62075.0,16.9302,16.9977,16.9302,16.9977,62075.0
2019-10-18 13:30:00,17.61,17.66,17.61,17.64,39500.0,16.9784,17.0266,16.9784,17.0074,39500.0
2019-10-18 14:00:00,17.65,17.67,17.64,17.67,14055.0,17.017,17.0363,17.0074,17.0363,14055.0
2019-10-18 14:30:00,17.66,17.67,17.63,17.64,26000.0,17.0266,17.0363,16.9977,17.0074,26000.0
2019-10-18 15:00:00,17.65,17.66,17.63,17.63,153475.0,17.017,17.0266,16.9977,16.9977,153475.0
2019-10-18 15:30:00,17.63,17.68,17.61,17.65,244895.0,16.9977,17.0459,16.9784,17.017,244895.0
2019-10-21 09:30:00,17.88,17.93,17.68,17.69,98730.0,17.2388,17.287,17.0459,17.0556,98730.0
2019-10-21 10:00:00,17.75,17.82,17.72,17.8,45450.0,17.1134,17.1809,17.0845,17.1616,45450.0
2019-10-21 10:30:00,17.78,17.83,17.74,17.78,82955.0,17.1423,17.1905,17.1038,17.1423,82955.0
2019-10-21 11:00:00,17.79,17.79,17.7,17.73,28640.0,17.152,17.152,17.0652,17.0941,28640.0
2019-10-21 11:30:00,17.74,17.82,17.73,17.82,46530.0,17.1038,17.1809,17.0941,17.1809,46530.0
2019-10-21 12:00:00,17.81,17.81,17.73,17.76,35650.0,17.1713,17.1713,17.0941,17.1231,35650.0
2019-10-21 12:30:00,17.75,17.82,17.74,17.8,34085.0,17.1134,17.1809,17.1038,17.1616,34085.0
2019-10-21 13:00:00,17.8,17.8,17.68,17.73,44370.0,17.1616,17.1616,17.0459,17.0941,44370.0
2019-10-21 13:30:00,17.73,17.75,17.7,17.73,31425.0,17.0941,17.1134,17.0652,17.0941,31425.0
2019-10-21 14:00:00,17.73,17.78,17.72,17.76,27820.0,17.0941,17.1423,17.0845,17.1231,27820.0
2019-10-21 14:30:00,17.75,17.81,17.75,17.81,47485.0,17.1134,17.1713,17.1134,17.1713,47485.0
2019-10-21 15:00:00,17.81,17.84,17.8,17.84,34620.0,17.1713,17.2002,17.1616,17.2002,34620.0
2019-10-21 15:30:00,17.84,17.85,17.75,17.77,150870.0,17.2002,17.2098,17.1134,17.1327,150870.0
2019-10-22 09:30:00,17.77,17.77,17.65,17.71,22505.0,17.1327,17.1327,17.017,17.0749,22505.0
2019-10-22 10:00:00,17.66,17.76,17.63,17.73,99440.0,17.0266,17.1231,16.9977,17.0941,99440.0
2019-10-22 10:30:00,17.72,17.77,17.72,17.74,22835.0,17.0845,17.1327,17.0845,17.1038,22835.0
2019-10-22 11:00:00,17.71,17.72,17.65,17.65,22930.0,17.0749,17.0845,17.017,17.017,22930.0
2019-10-22 11:30:00,17.64,17.68,17.64,17.64,15500.0,17.0074,17.0459,17.0074,17.0074,15500.0
2019-10-22 12:00:00,17.64,17.68,17.61,17.68,18310.0,17.0074,17.0459,16.9784,17.0459,18310.0
2019-10-22 12:30:00,17.68,17.7,17.67,17.69,12500.0,17.0459,17.0652,17.0363,17.0556,12500.0
2019-10-22 13:00:00,17.69,17.72,17.66,17.66,45990.0,17.0556,17.0845,17.0266,17.0266,45990.0
2019-10-22 13:30:00,17.66,17.73,17.66,17.73,43875.0,17.0266,17.0941,17.0266,17.0941,43875.0
2019-10-22 14:00:00,17.72,17.75,17.7,17.7,23820.0,17.0845,17.1134,17.0652,17.0652,23820.0
2019-10-22 14:30:00,17.69,17.75,17.68,17.71,57365.0,17.0556,17.1134,17.0459,17.0749,57365.0
2019-10-22 15:00:00,17.72,17.72,17.64,17.64,49260.0,17.0845,17.0845,17.0074,17.0074,49260.0
2019-10-22 15:30:00,17.64,17.72,17.63,17.71,176050.0,17.0074,17.0845,16.9977,17.0749,176050.0
2019-10-23 09:30:00,17.62,17.79,17.54,17.7,56885.0,16.9881,17.152,16.9109,17.0652,56885.0
2019-10-23 10:00:00,17.7,17.76,17.56,17.61,56895.0,17.0652,17.1231,16.9302,16.9784,56895.0
2019-10-23 10:30:00,17.61,17.65,17.57,17.63,35280.0,16.9784,17.017,16.9399,16.9977,35280.0
2019-10-23 11:00:00,17.63,17.69,17.61,17.64,31000.0,16.9977,17.0556,16.9784,17.0074,31000.0
2019-10-23 11:30:00,17.62,17.74,17.62,17.72,33845.0,16.9881,17.1038,16.9881,17.0845,33845.0
2019-10-23 12:00:00,17.72,17.73,17.61,17.62,39045.0,17.0845,17.0941,16.9784,16.9881,39045.0
2019-10-23 12:30:00,17.62,17.68,17.62,17.67,40620.0,16.9881,17.0459,16.9881,17.0363,40620.0
2019-10-23 13:00:00,17.67,17.68,17.61,17.63,27500.0,17.0363,17.0459,16.9784,16.9977,27500.0
2019-10-23 13:30:00,17.63,17.68,17.6,17.6,79835.0,16.9977,17.0459,16.9688,16.9688,79835.0
2019-10-23 14:00:00,17.57,17.58,17.55,17.58,23500.0,16.9399,16.9495,16.9206,16.9495,23500.0
2019-10-23 14:30:00,17.58,17.6,17.55,17.58,21500.0,16.9495,16.9688,16.9206,16.9495,21500.0
2019-10-23 15:00:00,17.58,17.6,17.57,17.59,47195.0,16.9495,16.9688,16.9399,16.9592,47195.0
2019-10-23 15:30:00,17.59,17.62,17.54,17.61,116995.0,16.9592,16.9881,16.9109,16.9784,116995.0
2019-10-24 09:30:00,17.68,17.68,17.49,17.6,30970.0,17.0459,17.0459,16.8627,16.9688,30970.0
2019-10-24 10:00:00,17.6,17.6,17.41,17.44,17420.0,16.9688,16.9688,16.7856,16.8145,17420.0
2019-10-24 10:30:00,17.45,17.51,17.45,17.49,30225.0,16.8242,16.882,16.8242,16.8627,30225.0
2019-10-24 11:00:00,17.54,17.58,17.53,17.58,25000.0,16.9109,16.9495,16.9013,16.9495,25000.0
2019-10-24 11:30:00,17.58,17.61,17.57,17.61,16340.0,16.9495,16.9784,16.9399,16.9784,16340.0
2019-10-24 12:00:00,17.62,17.62,17.49,17.52,25475.0,16.9881,16.9881,16.8627,16.8917,25475.0
2019-10-24 12:30:00,17.51,17.56,17.5,17.53,34950.0,16.882,16.9302,16.8724,16.9013,34950.0
2019-10-24 13:00:00,17.53,17.55,17.51,17.54,27630.0,16.9013,16.9206,16.882,16.9109,27630.0
2019-10-24 13:30:00,17.54,17.54,17.45,17.48,23000.0,16.9109,16.9109,16.8242,16.8531,23000.0
2019-10-24 14:00:00,17.48,17.5,17.45,17.48,41550.0,16.8531,16.8724,16.8242,16.8531,41550.0
2019-10-24 14:30:00,17.47,17.56,17.46,17.55,24545.0,16.8435,16.9302,16.8338,16.9206,24545.0
2019-10-24 15:00:00,17.56,17.58,17.55,17.58,27070.0,16.9302,16.9495,16.9206,16.9495,27070.0
2019-10-24 15:30:00,17.58,17.58,17.5,17.54,83475.0,16.9495,16.9495,16.8724,16.9109,83475.0
2019-10-25 09:30:00,17.53,17.53,17.38,17.48,29925.0,16.9013,16.9013,16.7567,16.8531,29925.0
2019-10-25 10:00:00,17.48,17.57,17.47,17.54,17215.0,16.8531,16.9399,16.8435,16.9109,17215.0
2019-10-25 10:30:00,17.54,17.57,17.54,17.56,10000.0,16.9109,16.9399,16.9109,16.9302,10000.0
2019-10-25 11:00:00,17.58,17.62,17.57,17.62,18995.0,16.9495,16.9881,16.9399,16.9881,18995.0
2019-10-25 11:30:00,17.62,17.7,17.61,17.62,70115.0,16.9881,17.0652,16.9784,16.9881,70115.0
2019-10-25 12:00:00,17.63,17.63,17.53,17.53,27545.0,16.9977,16.9977,16.9013,16.9013,27545.0
2019-10-25 12:30:00,17.56,17.58,17.55,17.55,11000.0,16.9302,16.9495,16.9206,16.9206,11000.0
2019-10-25 13:00:00,17.56,17.58,17.55,17.58,18590.0,16.9302,16.9495,16.9206,16.9495,18590.0
2019-10-25 13:30:00,17.57,17.59,17.55,17.55,7330.0,16.9399,16.9592,16.9206,16.9206,7330.0
2019-10-25 14:00:00,17.57,17.57,17.54,17.54,16690.0,16.9399,16.9399,16.9109,16.9109,16690.0
2019-10-25 14:30:00,17.53,17.55,17.52,17.55,21820.0,16.9013,16.9206,16.8917,16.9206,21820.0
2019-10-25 15:00:00,17.54,17.54,17.49,17.49,27470.0,16.9109,16.9109,16.8627,16.8627,27470.0
2019-10-25 15:30:00,17.49,17.49,17.42,17.44,69770.0,16.8627,16.8627,16.7953,16.8145,69770.0
2019-10-28 09:30:00,17.49,17.67,17.49,17.62,25460.0,16.8627,17.0363,16.8627,16.9881,25460.0
2019-10-28 10:00:00,17.63,17.73,17.63,17.72,14645.0,16.9977,17.0941,16.9977,17.0845,14645.0
2019-10-28 10:30:00,17.73,17.78,17.65,17.66,80645.0,17.0941,17.1423,17.017,17.0266,80645.0
2019-10-28 11:00:00,17.64,17.71,17.64,17.71,18500.0,17.0074,17.0749,17.0074,17.0749,18500.0
2019-10-28 11:30:00,17.72,17.79,17.7,17.77,22745.0,17.0845,17.152,17.0652,17.1327,22745.0
2019-10-28 12:00:00,17.77,17.83,17.73,17.78,42600.0,17.1327,17.1905,17.0941,17.1423,42600.0
2019-10-28 12:30:00,17.77,17.81,17.71,17.76,39750.0,17.1327,17.1713,17.0749,17.1231,39750.0
2019-10-28 13:00:00,17.75,17.79,17.74,17.79,17310.0,17.1134,17.152,17.1038,17.152,17310.0
2019-10-28 13:30:00,17.82,17.83,17.78,17.8,37250.0,17.1809,17.1905,17.1423,17.1616,37250.0
2019-10-28 14:00:00,17.82,17.82,17.71,17.75,23365.0,17.1809,17.1809,17.0749,17.1134,23365.0
2019-10-28 14:30:00,17.74,17.75,17.72,17.72,37580.0,17.1038,17.1134,17.0845,17.0845,37580.0
2019-10-28 15:00:00,17.72,17.74,17.7,17.72,65550.0,17.0845,17.1038,17.0652,17.0845,65550.0
2019-10-28 15:30:00,17.72,17.76,17.7,17.7,127880.0,17.0845,17.1231,17.0652,17.0652,127880.0
2019-10-29 09:30:00,17.66,17.8,17.56,17.78,32300.0,17.0266,17.1616,16.9302,17.1423,32300.0
2019-10-29 10:00:00,17.78,17.89,17.78,17.87,25605.0,17.1423,17.2484,17.1423,17.2291,25605.0
2019-10-29 10:30:00,17.88,17.91,17.86,17.9,28150.0,17.2388,17.2677,17.2195,17.258,28150.0
2019-10-29 11:00:00,17.89,17.89,17.82,17.87,31000.0,17.2484,17.2484,17.1809,17.2291,31000.0
2019-10-29 11:30:00,17.87,17.9,17.85,17.88,45555.0,17.2291,17.258,17.2098,17.2388,45555.0
2019-10-29 12:00:00,17.86,17.99,17.85,17.99,50260.0,17.2195,17.3448,17.2098,17.3448,50260.0
2019-10-29 12:30:00,18.0,18.03,17.99,18.03,15525.0,17.3545,17.3834,17.3448,17.3834,15525.0
2019-10-29 13:00:00,18.04,18.07,17.97,17.97,32975.0,17.393,17.4219,17.3255,17.3255,32975.0
2019-10-29 13:30:00,17.96,17.96,17.93,17.95,29550.0,17.3159,17.3159,17.287,17.3062,29550.0
2019-10-29 14:00:00,17.94,17.96,17.93,17.94,26110.0,17.2966,17.3159,17.287,17.2966,26110.0
2019-10-29 14:30:00,17.93,17.96,17.88,17.88,47075.0,17.287,17.3159,17.2388,17.2388,47075.0
2019-10-29 15:00:00,17.9,17.9,17.86,17.9,46140.0,17.258,17.258,17.2195,17.258,46140.0
2019-10-29 15:30:00,17.9,17.9,17.86,17.9,104365.0,17.258,17.258,17.2195,17.258,104365.0
2019-10-30 09:30:00,17.93,17.97,17.84,17.9,33285.0,17.287,17.3255,17.2002,17.258,33285.0
2019-10-30 10:00:00,17.9,17.93,17.84,17.93,33525.0,17.258,17.287,17.2002,17.287,33525.0
2019-10-30 10:30:00,17.87,17.94,17.87,17.91,39200.0,17.2291,17.2966,17.2291,17.2677,39200.0
2019-10-30 11:00:00,17.91,17.92,17.75,17.75,21000.0,17.2677,17.2773,17.1134,17.1134,21000.0
2019-10-30 11:30:00,17.74,17.82,17.74,17.81,34140.0,17.1038,17.1809,17.1038,17.1713,34140.0
2019-10-30 12:00:00,17.82,17.86,17.81,17.84,24625.0,17.1809,17.2195,17.1713,17.2002,24625.0
2019-10-30 12:30:00,17.84,17.85,17.81,17.81,14000.0,17.2002,17.2098,17.1713,17.1713,14000.0
2019-10-30 13:00:00,17.83,17.83,17.79,17.81,22030.0,17.1905,17.1905,17.152,17.1713,22030.0
2019-10-30 13:30:00,17.81,17.83,17.8,17.8,28825.0,17.1713,17.1905,17.1616,17.1616,28825.0
2019-10-30 14:00:00,17.74,17.83,17.74,17.83,15900.0,17.1038,17.1905,17.1038,17.1905,15900.0
2019-10-30 14:30:00,17.83,17.85,17.77,17.84,30415.0,17.1905,17.2098,17.1327,17.2002,30415.0
2019-10-30 15:00:00,17.84,17.88,17.82,17.85,54035.0,17.2002,17.2388,17.1809,17.2098,54035.0
2019-10-30 15:30:00,17.84,17.84,17.78,17.8,100670.0,17.2002,17.2002,17.1423,17.1616,100670.0
2019-10-31 09:30:00,17.77,17.81,17.73,17.77,16765.0,17.1327,17.1713,17.0941,17.1327,16765.0
2019-10-31 10:00:00,17.75,17.77,17.6,17.63,18655.0,17.1134,17.1327,16.9688,16.9977,18655.0
2019-10-31 10:30:00,17.63,17.63,17.54,17.56,15000.0,16.9977,16.9977,16.9109,16.9302,15000.0
2019-10-31 11:00:00,17.56,17.6,17.55,17.56,27290.0,16.9302,16.9688,16.9206,16.9302,27290.0
2019-10-31 11:30:00,17.56,17.56,17.52,17.52,22305.0,16.9302,16.9302,16.8917,16.8917,22305.0
2019-10-31 12:00:00,17.5,17.52,17.47,17.5,43835.0,16.8724,16.8917,16.8435,16.8724,43835.0
2019-10-31 12:30:00,17.51,17.51,17.46,17.48,29000.0,16.882,16.882,16.8338,16.8531,29000.0
2019-10-31 13:00:00,17.49,17.54,17.48,17.53,18075.0,16.8627,16.9109,16.8531,16.9013,18075.0
2019-10-31 13:30:00,17.53,17.55,17.52,17.54,25000.0,16.9013,16.9206,16.8917,16.9109,25000.0
2019-10-31 14:00:00,17.53,17.54,17.5,17.52,23275.0,16.9013,16.9109,16.8724,16.8917,23275.0
2019-10-31 14:30:00,17.52,17.53,17.47,17.49,33000.0,16.8917,16.9013,16.8435,16.8627,33000.0
2019-10-31 15:00:00,17.48,17.5,17.45,17.45,43440.0,16.8531,16.8724,16.8242,16.8242,43440.0
2019-10-31 15:30:00,17.45,17.5,17.44,17.49,113205.0,16.8242,16.8724,16.8145,16.8627,113205.0
2019-11-01 09:30:00,17.63,17.69,17.56,17.57,29280.0,16.9977,17.0556,16.9302,16.9399,29280.0
2019-11-01 10:00:00,17.59,17.65,17.54,17.61,49720.0,16.9592,17.017,16.9109,16.9784,49720.0
2019-11-01 10:30:00,17.65,17.69,17.63,17.68,30375.0,17.017,17.0556,16.9977,17.0459,30375.0
2019-11-01 11:00:00,17.68,17.75,17.62,17.65,32185.0,17.0459,17.1134,16.9881,17.017,32185.0
2019-11-01 11:30:00,17.66,17.74,17.63,17.74,34250.0,17.0266,17.1038,16.9977,17.1038,34250.0
2019-11-01 12:00:00,17.74,17.75,17.67,17.75,34000.0,17.1038,17.1134,17.0363,17.1134,34000.0
2019-11-01 12:30:00,17.75,17.77,17.68,17.68,27000.0,17.1134,17.1327,17.0459,17.0459,27000.0
2019-11-01 13:00:00,17.7,17.8,17.7,17.77,37095.0,17.0652,17.1616,17.0652,17.1327,37095.0
2019-11-01 13:30:00,17.77,17.81,17.76,17.76,26090.0,17.1327,17.1713,17.1231,17.1231,26090.0
2019-11-01 14:00:00,17.75,17.76,17.7,17.71,19500.0,17.1134,17.1231,17.0652,17.0749,19500.0
2019-11-01 14:30:00,17.73,17.74,17.7,17.72,36390.0,17.0941,17.1038,17.0652,17.0845,36390.0
2019-11-01 15:00:00,17.71,17.76,17.7,17.74,42370.0,17.0749,17.1231,17.0652,17.1038,42370.0
2019-11-01 15:30:00,17.75,17.82,17.74,17.82,117760.0,17.1134,17.1809,17.1038,17.1809,117760.0
2019-11-04 09:30:00,17.92,17.97,17.8,17.86,48940.0,17.2773,17.3255,17.1616,17.2195,48940.0
2019-11-04 10:00:00,17.83,17.88,17.68,17.68,24800.0,17.1905,17.2388,17.0459,17.0459,24800.0
2019-11-04 10:30:00,17.69,17.69,17.62,17.66,23500.0,17.0556,17.0556,16.9881,17.0266,23500.0
2019-11-04 11:00:00,17.66,17.74,17.64,17.69,31860.0,17.0266,17.1038,17.0074,17.0556,31860.0
2019-11-04 11:30:00,17.7,17.71,17.65,17.66,67145.0,17.0652,17.0749,17.017,17.0266,67145.0
2019-11-04 12:00:00,17.65,17.73,17.65,17.72,16000.0,17.017,17.0941,17.017,17.0845,16000.0
2019-11-04 12:30:00,17.73,17.78,17.72,17.78,17805.0,17.0941,17.1423,17.0845,17.1423,17805.0
2019-11-04 13:00:00,17.78,17.83,17.78,17.83,25365.0,17.1423,17.1905,17.1423,17.1905,25365.0
2019-11-04 13:30:00,17.84,17.84,17.8,17.8,18500.0,17.2002,17.2002,17.1616,17.1616,18500.0
2019-11-04 14:00:00,17.81,17.81,17.76,17.77,15500.0,17.1713,17.1713,17.1231,17.1327,15500.0
2019-11-04 14:30:00,17.77,17.77,17.73,17.73,13000.0,17.1327,17.1327,17.0941,17.0941,13000.0
2019-11-04 15:00:00,17.72,17.72,17.68,17.71,15000.0,17.0845,17.0845,17.0459,17.0749,15000.0
2019-11-04 15:30:00,17.71,17.81,17.7,17.76,102940.0,17.0749,17.1713,17.0652,17.1231,102940.0
2019-11-05 09:30:00,17.78,17.8,17.63,17.68,18660.0,17.1423,17.1616,16.9977,17.0459,18660.0
2019-11-05 10:00:00,17.66,17.77,17.66,17.71,17200.0,17.0266,17.1327,17.0266,17.0749,17200.0
2019-11-05 10:30:00,17.72,17.72,17.59,17.63,54465.0,17.0845,17.0845,16.9592,16.9977,54465.0
2019-11-05 11:00:00,17.63,17.68,17.56,17.59,19550.0,16.9977,17.0459,16.9302,16.9592,19550.0
2019-11-05 11:30:00,17.6,17.68,17.59,17.65,29000.0,16.9688,17.0459,16.9592,17.017,29000.0
2019-11-05 12:00:00,17.65,17.7,17.64,17.7,11720.0,17.017,17.0652,17.0074,17.0652,11720.0
2019-11-05 12:30:00,17.71,17.77,17.7,17.73,28185.0,17.0749,17.1327,17.0652,17.0941,28185.0
2019-11-05 13:00:00,17.72,17.73,17.68,17.68,21555.0,17.0845,17.0941,17.0459,17.0459,21555.0
2019-11-05 13:30:00,17.68,17.72,17.65,17.72,28640.0,17.0459,17.0845,17.017,17.0845,28640.0
2019-11-05 14:00:00,17.72,17.79,17.72,17.73,45720.0,17.0845,17.152,17.0845,17.0941,45720.0
2019-11-05 14:30:00,17.74,17.74,17.71,17.71,22500.0,17.1038,17.1038,17.0749,17.0749,22500.0
2019-11-05 15:00:00,17.71,17.71,17.67,17.68,49060.0,17.0749,17.0749,17.0363,17.0459,49060.0
2019-11-05 15:30:00,17.69,17.71,17.63,17.66,135085.0,17.0556,17.0749,16.9977,17.0266,135085.0
2019-11-06 09:30:00,17.69,17.74,17.57,17.59,29760.0,17.0556,17.1038,16.9399,16.9592,29760.0
2019-11-06 10:00:00,17.6,17.6,17.51,17.52,16225.0,16.9688,16.9688,16.882,16.8917,16225.0
2019-11-06 10:30:00,17.52,17.56,17.51,17.53,35485.0,16.8917,16.9302,16.882,16.9013,35485.0
2019-11-06 11:00:00,17.53,17.56,17.48,17.48,32735.0,16.9013,16.9302,16.8531,16.8531,32735.0
2019-11-06 11:30:00,17.49,17.51,17.43,17.43,50495.0,16.8627,16.882,16.8049,16.8049,50495.0
2019-11-06 12:00:00,17.44,17.45,17.36,17.38,57340.0,16.8145,16.8242,16.7374,16.7567,57340.0
2019-11-06 12:30:00,17.38,17.41,17.36,17.38,45350.0,16.7567,16.7856,16.7374,16.7567,45350.0
2019-11-06 13:00:00,17.38,17.49,17.37,17.49,80005.0,16.7567,16.8627,16.747,16.8627,80005.0
2019-11-06 13:30:00,17.49,17.57,17.49,17.55,37750.0,16.8627,16.9399,16.8627,16.9206,37750.0
2019-11-06 14:00:00,17.56,17.59,17.52,17.54,40275.0,16.9302,16.9592,16.8917,16.9109,40275.0
2019-11-06 14:30:00,17.55,17.56,17.48,17.53,41000.0,16.9206,16.9302,16.8531,16.9013,41000.0
2019-11-06 15:00:00,17.52,17.56,17.51,17.55,43585.0,16.8917,16.9302,16.882,16.9206,43585.0
2019-11-06 15:30:00,17.55,17.56,17.51,17.52,175905.0,16.9206,16.9302,16.882,16.8917,175905.0
2019-11-07 09:30:00,17.63,17.71,17.47,17.65,35315.0,16.9977,17.0749,16.8435,17.017,35315.0
2019-11-07 10:00:00,17.63,17.67,17.59,17.59,18000.0,16.9977,17.0363,16.9592,16.9592,18000.0
2019-11-07 10:30:00,17.59,17.61,17.57,17.61,27250.0,16.9592,16.9784,16.9399,16.9784,27250.0
2019-11-07 11:00:00,17.6,17.61,17.54,17.56,152505.0,16.9688,16.9784,16.9109,16.9302,152505.0
2019-11-07 11:30:00,17.56,17.56,17.41,17.47,86155.0,16.9302,16.9302,16.7856,16.8435,86155.0
2019-11-07 12:00:00,17.49,17.49,17.39,17.41,42280.0,16.8627,16.8627,16.7663,16.7856,42280.0
2019-11-07 12:30:00,17.42,17.46,17.37,17.37,36500.0,16.7953,16.8338,16.747,16.747,36500.0
2019-11-07 13:00:00,17.37,17.38,17.29,17.32,36225.0,16.747,16.7567,16.6699,16.6988,36225.0
2019-11-07 13:30:00,17.31,17.35,17.31,17.32,35000.0,16.6892,16.7278,16.6892,16.6988,35000.0
2019-11-07 14:00:00,17.32,17.37,17.31,17.35,53890.0,16.6988,16.747,16.6892,16.7278,53890.0
2019-11-07 14:30:00,17.34,17.37,17.3,17.35,45045.0,16.7181,16.747,16.6796,16.7278,45045.0
2019-11-07 15:00:00,17.34,17.35,17.29,17.29,31580.0,16.7181,16.7278,16.6699,16.6699,31580.0
2019-11-07 15:30:00,17.3,17.37,17.29,17.35,191475.0,16.6796,16.747,16.6699,16.7278,191475.0
2019-11-08 09:30:00,17.37,17.43,17.34,17.34,40735.0,16.747,16.8049,16.7181,16.7181,40735.0
2019-11-08 10:00:00,17.33,17.42,17.32,17.42,53670.0,16.7085,16.7953,16.6988,16.7953,53670.0
2019-11-08 10:30:00,17.45,17.47,17.37,17.39,53925.0,16.8242,16.8435,16.747,16.7663,53925.0
2019-11-08 11:00:00,17.4,17.45,17.39,17.41,39180.0,16.776,16.8242,16.7663,16.7856,39180.0
2019-11-08 11:30:00,17.43,17.43,17.36,17.37,45265.0,16.8049,16.8049,16.7374,16.747,45265.0
2019-11-08 12:00:00,17.37,17.39,17.36,17.36,25560.0,16.747,16.7663,16.7374,16.7374,25560.0
2019-11-08 12:30:00,17.36,17.38,17.35,17.36,41645.0,16.7374,16.7567,16.7278,16.7374,41645.0
2019-11-08 13:00:00,17.36,17.36,17.3,17.32,49325.0,16.7374,16.7374,16.6796,16.6988,49325.0
2019-11-08 13:30:00,17.32,17.36,17.3,17.33,37100.0,16.6988,16.7374,16.6796,16.7085,37100.0
2019-11-08 14:00:00,17.33,17.34,17.31,17.33,23500.0,16.7085,16.7181,16.6892,16.7085,23500.0
2019-11-08 14:30:00,17.33,17.36,17.33,17.36,17500.0,16.7085,16.7374,16.7085,16.7374,17500.0
2019-11-08 15:00:00,17.35,17.38,17.34,17.36,53540.0,16.7278,16.7567,16.7181,16.7374,53540.0
2019-11-08 15:30:00,17.37,17.38,17.33,17.33,142860.0,16.747,16.7567,16.7085,16.7085,142860.0
2019-11-11 09:30:00,17.22,17.34,17.1,17.32,37745.0,16.6024,16.7181,16.4867,16.6988,37745.0
2019-11-11 10:00:00,17.3,17.39,17.3,17.38,27225.0,16.6796,16.7663,16.6796,16.7567,27225.0
2019-11-11 10:30:00,17.39,17.4,17.34,17.34,27395.0,16.7663,16.776,16.7181,16.7181,27395.0
2019-11-11 11:00:00,17.34,17.41,17.33,17.35,51860.0,16.7181,16.7856,16.7085,16.7278,51860.0
2019-11-11 11:30:00,17.35,17.35,17.31,17.33,52345.0,16.7278,16.7278,16.6892,16.7085,52345.0
2019-11-11 12:00:00,17.33,17.35,17.28,17.29,42140.0,16.7085,16.7278,16.6603,16.6699,42140.0
2019-11-11 12:30:00,17.29,17.36,17.29,17.36,64830.0,16.6699,16.7374,16.6699,16.7374,64830.0
2019-11-11 13:00:00,17.36,17.4,17.36,17.38,57725.0,16.7374,16.776,16.7374,16.7567,57725.0
2019-11-11 13:30:00,17.38,17.39,17.37,17.39,77990.0,16.7567,16.7663,16.747,16.7663,77990.0
2019-11-11 14:00:00,17.39,17.43,17.37,17.43,39525.0,16.7663,16.8049,16.747,16.8049,39525.0
2019-11-11 14:30:00,17.43,17.43,17.37,17.38,40535.0,16.8049,16.8049,16.747,16.7567,40535.0
2019-11-11 15:00:00,17.38,17.4,17.36,17.38,45610.0,16.7567,16.776,16.7374,16.7567,45610.0
2019-11-11 15:30:00,17.38,17.4,17.32,17.4,163275.0,16.7567,16.776,16.6988,16.776,163275.0
2019-11-12 09:30:00,17.36,17.44,17.26,17.43,49850.0,16.7374,16.8145,16.641,16.8049,49850.0
2019-11-12 10:00:00,17.43,17.56,17.42,17.49,54140.0,16.8049,16.9302,16.7953,16.8627,54140.0
2019-11-12 10:30:00,17.49,17.54,17.49,17.49,41620.0,16.8627,16.9109,16.8627,16.8627,41620.0
2019-11-12 11:00:00,17.48,17.53,17.46,17.46,51315.0,16.8531,16.9013,16.8338,16.8338,51315.0
2019-11-12 11:30:00,17.45,17.46,17.4,17.4,42465.0,16.8242,16.8338,16.776,16.776,42465.0
2019-11-12 12:00:00,17.41,17.42,17.38,17.39,48945.0,16.7856,16.7953,16.7567,16.7663,48945.0
2019-11-12 12:30:00,17.4,17.44,17.38,17.44,52800.0,16.776,16.8145,16.7567,16.8145,52800.0
2019-11-12 13:00:00,17.46,17.46,17.41,17.41,63500.0,16.8338,16.8338,16.7856,16.7856,63500.0
2019-11-12 13:30:00,17.42,17.52,17.4,17.51,50645.0,16.7953,16.8917,16.776,16.882,50645.0
2019-11-12 14:00:00,17.51,17.51,17.48,17.5,70680.0,16.882,16.882,16.8531,16.8724,70680.0
2019-11-12 14:30:00,17.5,17.5,17.43,17.44,33080.0,16.8724,16.8724,16.8049,16.8145,33080.0
2019-11-12 15:00:00,17.44,17.44,17.39,17.41,121980.0,16.8145,16.8145,16.7663,16.7856,121980.0
2019-11-12 15:30:00,17.41,17.44,17.32,17.42,296085.0,16.7856,16.8145,16.6988,16.7953,296085.0
2019-11-13 09:30:00,17.39,17.5,17.33,17.48,183015.0,16.7663,16.8724,16.7085,16.8531,183015.0
2019-11-13 10:00:00,17.48,17.67,17.48,17.65,74070.0,16.8531,17.0363,16.8531,17.017,74070.0
2019-11-13 10:30:00,17.64,17.74,17.63,17.73,60320.0,17.0074,17.1038,16.9977,17.0941,60320.0
2019-11-13 11:00:00,17.72,17.81,17.72,17.78,43320.0,17.0845,17.1713,17.0845,17.1423,43320.0
2019-11-13 11:30:00,17.77,17.87,17.77,17.87,47475.0,17.1327,17.2291,17.1327,17.2291,47475.0
2019-11-13 12:00:00,17.87,17.88,17.79,17.79,61160.0,17.2291,17.2388,17.152,17.152,61160.0
2019-11-13 12:30:00,17.79,17.84,17.76,17.79,91950.0,17.152,17.2002,17.1231,17.152,91950.0
2019-11-13 13:00:00,17.78,17.87,17.75,17.87,63075.0,17.1423,17.2291,17.1134,17.2291,63075.0
2019-11-13 13:30:00,17.87,17.88,17.78,17.8,62600.0,17.2291,17.2388,17.1423,17.1616,62600.0
2019-11-13 14:00:00,17.79,17.8,17.67,17.72,93010.0,17.152,17.1616,17.0363,17.0845,93010.0
2019-11-13 14:30:00,17.72,17.81,17.69,17.74,168760.0,17.0845,17.1713,17.0556,17.1038,168760.0
2019-11-13 15:00:00,17.74,17.76,17.67,17.68,72530.0,17.1038,17.1231,17.0363,17.0459,72530.0
2019-11-13 15:30:00,17.68,17.73,17.64,17.7,202090.0,17.0459,17.0941,17.0074,17.0652,202090.0
2019-11-14 09:30:00,17.0,17.4,17.0,17.18,541825.0,16.3903,16.776,16.3903,16.5639,541825.0
2019-11-14 10:00:00,17.21,17.22,16.88,17.02,600835.0,16.5928,16.6024,16.2746,16.4096,600835.0
2019-11-14 10:30:00,17.01,17.07,16.71,17.0,259410.0,16.4,16.4578,16.1107,16.3903,259410.0
2019-11-14 11:00:00,16.99,17.1,16.94,17.08,125870.0,16.3807,16.4867,16.3325,16.4674,125870.0
2019-11-14 11:30:00,17.1,17.27,16.96,17.2,105875.0,16.4867,16.6506,16.3518,16.5831,105875.0
2019-11-14 12:00:00,17.17,17.32,17.14,17.26,202550.0,16.5542,16.6988,16.5253,16.641,202550.0
2019-11-14 12:30:00,17.27,17.51,17.23,17.48,148920.0,16.6506,16.882,16.6121,16.8531,148920.0
2019-11-14 13:00:00,17.49,17.59,17.4,17.45,103975.0,16.8627,16.9592,16.776,16.8242,103975.0
2019-11-14 13:30:00,17.42,17.47,17.26,17.26,186430.0,16.7953,16.8435,16.641,16.641,186430.0
2019-11-14 14:00:00,17.3,17.38,17.23,17.28,129670.0,16.6796,16.7567,16.6121,16.6603,129670.0
2019-11-14 14:30:00,17.25,17.25,17.1,17.17,122310.0,16.6314,16.6314,16.4867,16.5542,122310.0
2019-11-14 15:00:00,17.16,17.2,17.09,17.19,87425.0,16.5446,16.5831,16.4771,16.5735,87425.0
2019-11-14 15:30:00,17.19,17.31,17.17,17.26,364970.0,16.5735,16.6892,16.5542,16.641,364970.0
2019-11-15 09:30:00,17.39,17.45,17.31,17.34,109100.0,16.7663,16.8242,16.6892,16.7181,109100.0
2019-11-15 10:00:00,17.34,17.44,17.25,17.4,156480.0,16.7181,16.8145,16.6314,16.776,156480.0
2019-11-15 10:30:00,17.42,17.55,17.42,17.52,80510.0,16.7953,16.9206,16.7953,16.8917,80510.0
2019-11-15 11:00:00,17.53,17.6,17.44,17.44,102280.0,16.9013,16.9688,16.8145,16.8145,102280.0
2019-11-15 11:30:00,17.45,17.49,17.35,17.36,47870.0,16.8242,16.8627,16.7278,16.7374,47870.0
2019-11-15 12:00:00,17.35,17.38,17.3,17.36,124150.0,16.7278,16.7567,16.6796,16.7374,124150.0
2019-11-15 12:30:00,17.36,17.39,17.34,17.35,55515.0,16.7374,16.7663,16.7181,16.7278,55515.0
2019-11-15 13:00:00,17.34,17.36,17.27,17.33,222500.0,16.7181,16.7374,16.6506,16.7085,222500.0
2019-11-15 13:30:00,17.33,17.38,17.27,17.28,43885.0,16.7085,16.7567,16.6506,16.6603,43885.0
2019-11-15 14:00:00,17.27,17.37,17.24,17.35,204245.0,16.6506,16.747,16.6217,16.7278,204245.0
2019-11-15 14:30:00,17.35,17.37,17.32,17.36,61870.0,16.7278,16.747,16.6988,16.7374,61870.0
2019-11-15 15:00:00,17.35,17.44,17.31,17.44,66545.0,16.7278,16.8145,16.6892,16.8145,66545.0
2019-11-15 15:30:00,17.44,17.47,17.41,17.42,177385.0,16.8145,16.8435,16.7856,16.7953,177385.0
2019-11-18 09:30:00,17.42,17.5,17.3,17.5,108590.0,16.7953,16.8724,16.6796,16.8724,108590.0
2019-11-18 10:00:00,17.5,17.52,17.39,17.4,39575.0,16.8724,16.8917,16.7663,16.776,39575.0
2019-11-18 10:30:00,17.4,17.47,17.39,17.45,31000.0,16.776,16.8435,16.7663,16.8242,31000.0
2019-11-18 11:00:00,17.47,17.47,17.4,17.43,80150.0,16.8435,16.8435,16.776,16.8049,80150.0
2019-11-18 11:30:00,17.45,17.49,17.42,17.44,77750.0,16.8242,16.8627,16.7953,16.8145,77750.0
2019-11-18 12:00:00,17.44,17.5,17.43,17.5,93145.0,16.8145,16.8724,16.8049,16.8724,93145.0
2019-11-18 12:30:00,17.49,17.5,17.44,17.47,46935.0,16.8627,16.8724,16.8145,16.8435,46935.0
2019-11-18 13:00:00,17.47,17.49,17.44,17.49,34800.0,16.8435,16.8627,16.8145,16.8627,34800.0
2019-11-18 13:30:00,17.49,17.51,17.48,17.5,28785.0,16.8627,16.882,16.8531,16.8724,28785.0
2019-11-18 14:00:00,17.49,17.49,17.45,17.46,22540.0,16.8627,16.8627,16.8242,16.8338,22540.0
2019-11-18 14:30:00,17.45,17.47,17.44,17.45,91825.0,16.8242,16.8435,16.8145,16.8242,91825.0
2019-11-18 15:00:00,17.46,17.46,17.41,17.42,74725.0,16.8338,16.8338,16.7856,16.7953,74725.0
2019-11-18 15:30:00,17.42,17.45,17.41,17.43,229205.0,16.7953,16.8242,16.7856,16.8049,229205.0
2019-11-19 09:30:00,17.42,17.52,17.42,17.5,60735.0,16.7953,16.8917,16.7953,16.8724,60735.0
2019-11-19 10:00:00,17.52,17.52,17.45,17.47,144700.0,16.8917,16.8917,16.8242,16.8435,144700.0
2019-11-19 10:30:00,17.47,17.49,17.34,17.36,202670.0,16.8435,16.8627,16.7181,16.7374,202670.0
2019-11-19 11:00:00,17.35,17.42,17.32,17.4,35090.0,16.7278,16.7953,16.6988,16.776,35090.0
2019-11-19 11:30:00,17.41,17.49,17.39,17.42,17640.0,16.7856,16.8627,16.7663,16.7953,17640.0
2019-11-19 12:00:00,17.43,17.46,17.42,17.45,36540.0,16.8049,16.8338,16.7953,16.8242,36540.0
2019-11-19 12:30:00,17.44,17.45,17.38,17.39,66355.0,16.8145,16.8242,16.7567,16.7663,66355.0
2019-11-19 13:00:00,17.38,17.38,17.29,17.29,32395.0,16.7567,16.7567,16.6699,16.6699,32395.0
2019-11-19 13:30:00,17.29,17.33,17.22,17.23,132245.0,16.6699,16.7085,16.6024,16.6121,132245.0
2019-11-19 14:00:00,17.23,17.25,17.19,17.21,39100.0,16.6121,16.6314,16.5735,16.5928,39100.0
2019-11-19 14:30:00,17.21,17.21,17.15,17.17,42830.0,16.5928,16.5928,16.5349,16.5542,42830.0
2019-11-19 15:00:00,17.16,17.18,17.13,17.18,53150.0,16.5446,16.5639,16.5157,16.5639,53150.0
2019-11-19 15:30:00,17.18,17.22,17.15,17.2,161745.0,16.5639,16.6024,16.5349,16.5831,161745.0
2019-11-20 09:30:00,17.18,17.35,17.18,17.33,30130.0,16.5639,16.7278,16.5639,16.7085,30130.0
2019-11-20 10:00:00,17.36,17.47,17.36,17.47,53250.0,16.7374,16.8435,16.7374,16.8435,53250.0
2019-11-20 10:30:00,17.47,17.55,17.45,17.47,418240.0,16.8435,16.9206,16.8242,16.8435,418240.0
2019-11-20 11:00:00,17.47,17.5,17.4,17.4,111715.0,16.8435,16.8724,16.776,16.776,111715.0
2019-11-20 11:30:00,17.4,17.4,17.28,17.28,24580.0,16.776,16.776,16.6603,16.6603,24580.0
2019-11-20 12:00:00,17.29,17.41,17.24,17.37,112830.0,16.6699,16.7856,16.6217,16.747,112830.0
2019-11-20 12:30:00,17.37,17.37,17.28,17.28,45620.0,16.747,16.747,16.6603,16.6603,45620.0
2019-11-20 13:00:00,17.25,17.26,17.15,17.17,45080.0,16.6314,16.641,16.5349,16.5542,45080.0
2019-11-20 13:30:00,17.17,17.27,17.13,17.25,34480.0,16.5542,16.6506,16.5157,16.6314,34480.0
2019-11-20 14:00:00,17.26,17.28,17.24,17.27,37000.0,16.641,16.6603,16.6217,16.6506,37000.0
2019-11-20 14:30:00,17.27,17.35,17.27,17.35,32145.0,16.6506,16.7278,16.6506,16.7278,32145.0
2019-11-20 15:00:00,17.36,17.39,17.29,17.29,65230.0,16.7374,16.7663,16.6699,16.6699,65230.0
2019-11-20 15:30:00,17.29,17.31,17.21,17.26,309530.0,16.6699,16.6892,16.5928,16.641,309530.0
2019-11-21 09:30:00,17.23,17.32,17.16,17.23,105375.0,16.6121,16.6988,16.5446,16.6121,105375.0
2019-11-21 10:00:00,17.23,17.23,17.11,17.16,50090.0,16.6121,16.6121,16.4964,16.5446,50090.0
2019-11-21 10:30:00,17.14,17.15,17.04,17.06,22505.0,16.5253,16.5349,16.4289,16.4482,22505.0
2019-11-21 11:00:00,17.06,17.1,16.98,17.0,24880.0,16.4482,16.4867,16.371,16.3903,24880.0
2019-11-21 11:30:00,17.0,17.0,16.91,16.92,26000.0,16.3903,16.3903,16.3035,16.3132,26000.0
2019-11-21 12:00:00,16.92,16.92,16.87,16.89,23375.0,16.3132,16.3132,16.265,16.2843,23375.0
2019-11-21 12:30:00,16.89,16.95,16.88,16.93,21500.0,16.2843,16.3421,16.2746,16.3228,21500.0
2019-11-21 13:00:00,16.93,16.94,16.83,16.88,23000.0,16.3228,16.3325,16.2264,16.2746,23000.0
2019-11-21 13:30:00,16.88,16.88,16.83,16.83,22650.0,16.2746,16.2746,16.2264,16.2264,22650.0
2019-11-21 14:00:00,16.82,16.84,16.78,16.81,162250.0,16.2168,16.2361,16.1782,16.2071,162250.0
2019-11-21 14:30:00,16.81,16.83,16.71,16.76,130005.0,16.2071,16.2264,16.1107,16.1589,130005.0
2019-11-21 15:00:00,16.76,16.77,16.72,16.72,42945.0,16.1589,16.1686,16.1204,16.1204,42945.0
2019-11-21 15:30:00,16.72,16.81,16.72,16.8,182750.0,16.1204,16.2071,16.1204,16.1975,182750.0
2019-11-22 09:30:00,16.92,16.92,16.81,16.87,74540.0,16.3132,16.3132,16.2071,16.265,74540.0
2019-11-22 10:00:00,16.89,16.96,16.89,16.95,32580.0,16.2843,16.3518,16.2843,16.3421,32580.0
2019-11-22 10:30:00,16.93,17.02,16.93,17.02,48400.0,16.3228,16.4096,16.3228,16.4096,48400.0
2019-11-22 11:00:00,17.03,17.05,16.99,17.05,52300.0,16.4192,16.4385,16.3807,16.4385,52300.0
2019-11-22 11:30:00,17.03,17.08,17.01,17.03,68510.0,16.4192,16.4674,16.4,16.4192,68510.0
2019-11-22 12:00:00,17.03,17.04,16.98,17.0,62485.0,16.4192,16.4289,16.371,16.3903,62485.0
2019-11-22 12:30:00,16.99,17.06,16.95,17.05,41500.0,16.3807,16.4482,16.3421,16.4385,41500.0
2019-11-22 13:00:00,17.06,17.13,17.06,17.12,29860.0,16.4482,16.5157,16.4482,16.506,29860.0
2019-11-22 13:30:00,17.12,17.13,17.08,17.09,32800.0,16.506,16.5157,16.4674,16.4771,32800.0
2019-11-22 14:00:00,17.1,17.12,17.08,17.08,36965.0,16.4867,16.506,16.4674,16.4674,36965.0
2019-11-22 14:30:00,17.09,17.11,17.08,17.11,25155.0,16.4771,16.4964,16.4674,16.4964,25155.0
2019-11-22 15:00:00,17.11,17.17,17.11,17.14,42290.0,16.4964,16.5542,16.4964,16.5253,42290.0
2019-11-22 15:30:00,17.15,17.2,17.13,17.15,134300.0,16.5349,16.5831,16.5157,16.5349,134300.0
2019-11-25 09:30:00,17.28,17.63,17.28,17.59,95605.0,16.6603,16.9977,16.6603,16.9592,95605.0
2019-11-25 10:00:00,17.57,17.61,17.52,17.6,43100.0,16.9399,16.9784,16.8917,16.9688,43100.0
2019-11-25 10:30:00,17.59,17.7,17.57,17.63,75125.0,16.9592,17.0652,16.9399,16.9977,75125.0
2019-11-25 11:00:00,17.63,17.66,17.59,17.64,73715.0,16.9977,17.0266,16.9592,17.0074,73715.0
2019-11-25 11:30:00,17.64,17.67,17.61,17.64,40530.0,17.0074,17.0363,16.9784,17.0074,40530.0
2019-11-25 12:00:00,17.61,17.63,17.54,17.54,51825.0,16.9784,16.9977,16.9109,16.9109,51825.0
2019-11-25 12:30:00,17.53,17.54,17.5,17.52,47115.0,16.9013,16.9109,16.8724,16.8917,47115.0
2019-11-25 13:00:00,17.52,17.56,17.52,17.55,49390.0,16.8917,16.9302,16.8917,16.9206,49390.0
2019-11-25 13:30:00,17.55,17.55,17.49,17.49,26600.0,16.9206,16.9206,16.8627,16.8627,26600.0
2019-11-25 14:00:00,17.49,17.55,17.47,17.54,27540.0,16.8627,16.9206,16.8435,16.9109,27540.0
2019-11-25 14:30:00,17.54,17.56,17.49,17.5,44495.0,16.9109,16.9302,16.8627,16.8724,44495.0
2019-11-25 15:00:00,17.5,17.5,17.42,17.43,75970.0,16.8724,16.8724,16.7953,16.8049,75970.0
2019-11-25 15:30:00,17.43,17.44,17.36,17.37,192055.0,16.8049,16.8145,16.7374,16.747,192055.0
2019-11-26 09:30:00,17.44,17.69,17.44,17.67,56730.0,16.8145,17.0556,16.8145,17.0363,56730.0
2019-11-26 10:00:00,17.68,17.76,17.62,17.68,21605.0,17.0459,17.1231,16.9881,17.0459,21605.0
2019-11-26 10:30:00,17.75,17.82,17.68,17.82,41725.0,17.1134,17.1809,17.0459,17.1809,41725.0
2019-11-26 11:00:00,17.8,17.87,17.79,17.86,57000.0,17.1616,17.2291,17.152,17.2195,57000.0
2019-11-26 11:30:00,17.87,17.92,17.84,17.84,50520.0,17.2291,17.2773,17.2002,17.2002,50520.0
2019-11-26 12:00:00,17.83,17.83,17.78,17.79,16190.0,17.1905,17.1905,17.1423,17.152,16190.0
2019-11-26 12:30:00,17.8,17.84,17.8,17.83,24600.0,17.1616,17.2002,17.1616,17.1905,24600.0
2019-11-26 13:00:00,17.82,17.85,17.82,17.83,17505.0,17.1809,17.2098,17.1809,17.1905,17505.0
2019-11-26 13:30:00,17.84,17.9,17.84,17.89,32045.0,17.2002,17.258,17.2002,17.2484,32045.0
2019-11-26 14:00:00,17.89,17.91,17.85,17.86,25875.0,17.2484,17.2677,17.2098,17.2195,25875.0
2019-11-26 14:30:00,17.86,17.91,17.86,17.91,91605.0,17.2195,17.2677,17.2195,17.2677,91605.0
2019-11-26 15:00:00,17.9,17.92,17.89,17.92,34775.0,17.258,17.2773,17.2484,17.2773,34775.0
2019-11-26 15:30:00,17.93,17.93,17.85,17.88,136950.0,17.287,17.287,17.2098,17.2388,136950.0
2019-11-27 09:30:00,17.95,17.99,17.6,17.97,39900.0,17.3062,17.3448,16.9688,17.3255,39900.0
2019-11-27 10:00:00,17.96,17.97,17.88,17.96,35205.0,17.3159,17.3255,17.2388,17.3159,35205.0
2019-11-27 10:30:00,17.95,18.03,17.94,18.02,46315.0,17.3062,17.3834,17.2966,17.3737,46315.0
2019-11-27 11:00:00,18.02,18.03,17.97,17.97,35310.0,17.3737,17.3834,17.3255,17.3255,35310.0
2019-11-27 11:30:00,17.97,18.02,17.95,18.0,37140.0,17.3255,17.3737,17.3062,17.3545,37140.0
2019-11-27 12:00:00,18.01,18.07,18.01,18.03,41770.0,17.3641,17.4219,17.3641,17.3834,41770.0
2019-11-27 12:30:00,18.03,18.04,17.95,17.98,12000.0,17.3834,17.393,17.3062,17.3352,12000.0
2019-11-27 13:00:00,17.96,17.99,17.96,17.99,19465.0,17.3159,17.3448,17.3159,17.3448,19465.0
2019-11-27 13:30:00,17.99,18.0,17.97,17.98,35495.0,17.3448,17.3545,17.3255,17.3352,35495.0
2019-11-27 14:00:00,17.93,17.93,17.82,17.85,34045.0,17.287,17.287,17.1809,17.2098,34045.0
2019-11-27 14:30:00,17.86,17.91,17.81,17.89,86635.0,17.2195,17.2677,17.1713,17.2484,86635.0
2019-11-27 15:00:00,17.9,17.94,17.88,17.9,47105.0,17.258,17.2966,17.2388,17.258,47105.0
2019-11-27 15:30:00,17.9,17.91,17.84,17.91,109525.0,17.258,17.2677,17.2002,17.2677,109525.0
2019-11-29 09:30:00,17.8,17.8,17.64,17.69,42710.0,17.1908,17.1908,17.0363,17.0845,42710.0
2019-11-29 10:00:00,17.7,17.78,17.68,17.76,25725.0,17.0942,17.1715,17.0749,17.1522,25725.0
2019-11-29 10:30:00,17.74,17.8,17.72,17.78,24605.0,17.1328,17.1908,17.1135,17.1715,24605.0
2019-11-29 11:00:00,17.77,17.78,17.71,17.73,15825.0,17.1618,17.1715,17.1039,17.1232,15825.0
2019-11-29 11:30:00,17.72,17.74,17.64,17.69,26000.0,17.1135,17.1328,17.0363,17.0845,26000.0
2019-11-29 12:00:00,17.69,17.72,17.68,17.69,35055.0,17.0845,17.1135,17.0749,17.0845,35055.0
2019-11-29 12:30:00,17.7,17.7,17.61,17.65,93745.0,17.0942,17.0942,17.0073,17.0459,93745.0
2019-12-02 09:30:00,17.66,17.7,17.63,17.66,22345.0,17.0556,17.0942,17.0266,17.0556,22345.0
2019-12-02 10:00:00,17.53,17.57,17.49,17.53,11015.0,16.93,16.9687,16.8914,16.93,11015.0
2019-12-02 10:30:00,17.5,17.5,17.42,17.49,24185.0,16.901,16.901,16.8238,16.8914,24185.0
2019-12-02 11:00:00,17.48,17.48,17.39,17.45,28945.0,16.8817,16.8817,16.7948,16.8528,28945.0
2019-12-02 11:30:00,17.44,17.52,17.39,17.52,27525.0,16.8431,16.9204,16.7948,16.9204,27525.0
2019-12-02 12:00:00,17.5,17.5,17.38,17.41,14015.0,16.901,16.901,16.7852,16.8141,14015.0
2019-12-02 12:30:00,17.41,17.43,17.39,17.41,13110.0,16.8141,16.8334,16.7948,16.8141,13110.0
2019-12-02 13:00:00,17.42,17.47,17.42,17.44,22625.0,16.8238,16.8721,16.8238,16.8431,22625.0
2019-12-02 13:30:00,17.44,17.46,17.4,17.43,16500.0,16.8431,16.8624,16.8045,16.8334,16500.0
2019-12-02 14:00:00,17.42,17.46,17.41,17.46,26200.0,16.8238,16.8624,16.8141,16.8624,26200.0
2019-12-02 14:30:00,17.47,17.5,17.46,17.49,16000.0,16.8721,16.901,16.8624,16.8914,16000.0
2019-12-02 15:00:00,17.48,17.49,17.42,17.42,20500.0,16.8817,16.8914,16.8238,16.8238,20500.0
2019-12-02 15:30:00,17.42,17.47,17.42,17.47,82660.0,16.8238,16.8721,16.8238,16.8721,82660.0
2019-12-03 09:30:00,17.33,17.41,17.2,17.38,35160.0,16.7369,16.8141,16.6113,16.7852,35160.0
2019-12-03 10:00:00,17.37,17.37,17.21,17.28,23480.0,16.7755,16.7755,16.621,16.6886,23480.0
2019-12-03 10:30:00,17.25,17.3,17.22,17.24,35735.0,16.6596,16.7079,16.6306,16.6499,35735.0
2019-12-03 11:00:00,17.23,17.24,17.15,17.2,43140.0,16.6403,16.6499,16.563,16.6113,43140.0
2019-12-03 11:30:00,17.19,17.26,17.19,17.21,30100.0,16.6017,16.6693,16.6017,16.621,30100.0
2019-12-03 12:00:00,17.18,17.22,17.17,17.21,24055.0,16.592,16.6306,16.5823,16.621,24055.0
2019-12-03 12:30:00,17.2,17.2,17.15,17.16,39005.0,16.6113,16.6113,16.563,16.5727,39005.0
2019-12-03 13:00:00,17.16,17.21,17.16,17.18,27285.0,16.5727,16.621,16.5727,16.592,27285.0
2019-12-03 13:30:00,17.18,17.21,17.17,17.17,36705.0,16.592,16.621,16.5823,16.5823,36705.0
2019-12-03 14:00:00,17.17,17.21,17.15,17.16,78020.0,16.5823,16.621,16.563,16.5727,78020.0
2019-12-03 14:30:00,17.15,17.2,17.15,17.16,58575.0,16.563,16.6113,16.563,16.5727,58575.0
2019-12-03 15:00:00,17.16,17.19,17.13,17.19,39700.0,16.5727,16.6017,16.5437,16.6017,39700.0
2019-12-03 15:30:00,17.2,17.29,17.19,17.22,184190.0,16.6113,16.6982,16.6017,16.6306,184190.0
2019-12-04 09:30:00,17.34,17.57,17.34,17.52,113645.0,16.7465,16.9687,16.7465,16.9204,113645.0
2019-12-04 10:00:00,17.5,17.55,17.39,17.4,134215.0,16.901,16.9493,16.7948,16.8045,134215.0
2019-12-04 10:30:00,17.38,17.43,17.36,17.39,112000.0,16.7852,16.8334,16.7658,16.7948,112000.0
2019-12-04 11:00:00,17.37,17.4,17.34,17.4,29000.0,16.7755,16.8045,16.7465,16.8045,29000.0
2019-12-04 11:30:00,17.41,17.46,17.38,17.39,28830.0,16.8141,16.8624,16.7852,16.7948,28830.0
2019-12-04 12:00:00,17.36,17.37,17.35,17.37,29010.0,16.7658,16.7755,16.7562,16.7755,29010.0
2019-12-04 12:30:00,17.37,17.39,17.34,17.38,29000.0,16.7755,16.7948,16.7465,16.7852,29000.0
2019-12-04 13:00:00,17.38,17.4,17.38,17.4,27205.0,16.7852,16.8045,16.7852,16.8045,27205.0
2019-12-04 13:30:00,17.4,17.42,17.38,17.41,25175.0,16.8045,16.8238,16.7852,16.8141,25175.0
2019-12-04 14:00:00,17.41,17.41,17.37,17.41,33400.0,16.8141,16.8141,16.7755,16.8141,33400.0
2019-12-04 14:30:00,17.41,17.45,17.41,17.44,31600.0,16.8141,16.8528,16.8141,16.8431,31600.0
2019-12-04 15:00:00,17.44,17.44,17.36,17.38,54640.0,16.8431,16.8431,16.7658,16.7852,54640.0
2019-12-04 15:30:00,17.38,17.44,17.38,17.42,394870.0,16.7852,16.8431,16.7852,16.8238,394870.0
2019-12-05 09:30:00,17.47,17.56,17.47,17.49,46490.0,16.8721,16.959,16.8721,16.8914,46490.0
2019-12-05 10:00:00,17.46,17.47,17.33,17.35,22725.0,16.8624,16.8721,16.7369,16.7562,22725.0
2019-12-05 10:30:00,17.33,17.38,17.28,17.3,32320.0,16.7369,16.7852,16.6886,16.7079,32320.0
2019-12-05 11:00:00,17.29,17.33,17.26,17.31,46025.0,16.6982,16.7369,16.6693,16.7176,46025.0
2019-12-05 11:30:00,17.28,17.28,17.26,17.27,14235.0,16.6886,16.6886,16.6693,16.6789,14235.0
2019-12-05 12:00:00,17.27,17.27,17.2,17.2,53090.0,16.6789,16.6789,16.6113,16.6113,53090.0
2019-12-05 12:30:00,17.2,17.2,17.12,17.12,37560.0,16.6113,16.6113,16.5341,16.5341,37560.0
2019-12-05 13:00:00,17.11,17.24,17.11,17.2,115010.0,16.5244,16.6499,16.5244,16.6113,115010.0
2019-12-05 13:30:00,17.2,17.22,17.1,17.12,156930.0,16.6113,16.6306,16.5147,16.5341,156930.0
2019-12-05 14:00:00,17.13,17.17,17.13,17.17,51085.0,16.5437,16.5823,16.5437,16.5823,51085.0
2019-12-05 14:30:00,17.17,17.18,17.13,17.15,83805.0,16.5823,16.592,16.5437,16.563,83805.0
2019-12-05 15:00:00,17.16,17.22,17.14,17.21,29560.0,16.5727,16.6306,16.5534,16.621,29560.0
2019-12-05 15:30:00,17.22,17.22,17.15,17.21,114475.0,16.6306,16.6306,16.563,16.621,114475.0
2019-12-06 09:30:00,17.35,17.53,17.35,17.38,54820.0,16.7562,16.93,16.7562,16.7852,54820.0
2019-12-06 10:00:00,17.39,17.51,17.39,17.48,15000.0,16.7948,16.9107,16.7948,16.8817,15000.0
2019-12-06 10:30:00,17.49,17.63,17.49,17.6,32610.0,16.8914,17.0266,16.8914,16.9976,32610.0
2019-12-06 11:00:00,17.59,17.62,17.52,17.55,35930.0,16.988,17.0169,16.9204,16.9493,35930.0
2019-12-06 11:30:00,17.55,17.58,17.52,17.52,23360.0,16.9493,16.9783,16.9204,16.9204,23360.0
2019-12-06 12:00:00,17.51,17.52,17.48,17.49,18200.0,16.9107,16.9204,16.8817,16.8914,18200.0
2019-12-06 12:30:00,17.5,17.5,17.43,17.44,19575.0,16.901,16.901,16.8334,16.8431,19575.0
2019-12-06 13:00:00,17.44,17.44,17.38,17.39,31630.0,16.8431,16.8431,16.7852,16.7948,31630.0
2019-12-06 13:30:00,17.41,17.41,17.36,17.36,31170.0,16.8141,16.8141,16.7658,16.7658,31170.0
2019-12-06 14:00:00,17.37,17.37,17.35,17.37,13000.0,16.7755,16.7755,16.7562,16.7755,13000.0
2019-12-06 14:30:00,17.37,17.41,17.36,17.38,20870.0,16.7755,16.8141,16.7658,16.7852,20870.0
2019-12-06 15:00:00,17.37,17.43,17.35,17.41,205970.0,16.7755,16.8334,16.7562,16.8141,205970.0
2019-12-06 15:30:00,17.41,17.43,17.37,17.39,109500.0,16.8141,16.8334,16.7755,16.7948,109500.0
2019-12-09 09:30:00,17.33,17.39,17.23,17.27,58725.0,16.7369,16.7948,16.6403,16.6789,58725.0
2019-12-09 10:00:00,17.22,17.36,17.21,17.34,51830.0,16.6306,16.7658,16.621,16.7465,51830.0
2019-12-09 10:30:00,17.35,17.36,17.32,17.34,14110.0,16.7562,16.7658,16.7272,16.7465,14110.0
2019-12-09 11:00:00,17.31,17.35,17.27,17.3,40850.0,16.7176,16.7562,16.6789,16.7079,40850.0
2019-12-09 11:30:00,17.3,17.36,17.3,17.35,42135.0,16.7079,16.7658,16.7079,16.7562,42135.0
2019-12-09 12:00:00,17.36,17.39,17.34,17.34,23110.0,16.7658,16.7948,16.7465,16.7465,23110.0
2019-12-09 12:30:00,17.34,17.36,17.33,17.34,19745.0,16.7465,16.7658,16.7369,16.7465,19745.0
2019-12-09 13:00:00,17.33,17.33,17.28,17.29,54010.0,16.7369,16.7369,16.6886,16.6982,54010.0
2019-12-09 13:30:00,17.29,17.33,17.28,17.3,38975.0,16.6982,16.7369,16.6886,16.7079,38975.0
2019-12-09 14:00:00,17.32,17.32,17.26,17.3,31990.0,16.7272,16.7272,16.6693,16.7079,31990.0
2019-12-09 14:30:00,17.31,17.32,17.29,17.31,52750.0,16.7176,16.7272,16.6982,16.7176,52750.0
2019-12-09 15:00:00,17.3,17.32,17.29,17.3,64965.0,16.7079,16.7272,16.6982,16.7079,64965.0
2019-12-09 15:30:00,17.3,17.31,17.27,17.28,220340.0,16.7079,16.7176,16.6789,16.6886,220340.0
2019-12-10 09:30:00,17.25,17.25,17.04,17.13,85435.0,16.6596,16.6596,16.4568,16.5437,85435.0
2019-12-10 10:00:00,17.14,17.23,17.13,17.22,82435.0,16.5534,16.6403,16.5437,16.6306,82435.0
2019-12-10 10:30:00,17.2,17.22,17.15,17.19,124965.0,16.6113,16.6306,16.563,16.6017,124965.0
2019-12-10 11:00:00,17.19,17.27,17.18,17.26,27615.0,16.6017,16.6789,16.592,16.6693,27615.0
2019-12-10 11:30:00,17.28,17.28,17.22,17.22,11920.0,16.6886,16.6886,16.6306,16.6306,11920.0
2019-12-10 12:00:00,17.23,17.23,17.19,17.2,17575.0,16.6403,16.6403,16.6017,16.6113,17575.0
2019-12-10 12:30:00,17.2,17.22,17.19,17.19,53930.0,16.6113,16.6306,16.6017,16.6017,53930.0
2019-12-10 13:00:00,17.19,17.22,17.18,17.21,57725.0,16.6017,16.6306,16.592,16.621,57725.0
2019-12-10 13:30:00,17.2,17.22,17.18,17.2,58750.0,16.6113,16.6306,16.592,16.6113,58750.0
2019-12-10 14:00:00,17.2,17.22,17.19,17.22,30690.0,16.6113,16.6306,16.6017,16.6306,30690.0
2019-12-10 14:30:00,17.22,17.22,17.2,17.21,14400.0,16.6306,16.6306,16.6113,16.621,14400.0
2019-12-10 15:00:00,17.21,17.22,17.17,17.17,55470.0,16.621,16.6306,16.5823,16.5823,55470.0
2019-12-10 15:30:00,17.17,17.17,17.1,17.17,132580.0,16.5823,16.5823,16.5147,16.5823,132580.0
2019-12-11 09:30:00,17.24,17.26,17.1,17.24,53795.0,16.6499,16.6693,16.5147,16.6499,53795.0
2019-12-11 10:00:00,17.24,17.39,17.24,17.36,110510.0,16.6499,16.7948,16.6499,16.7658,110510.0
2019-12-11 10:30:00,17.41,17.44,17.35,17.42,76915.0,16.8141,16.8431,16.7562,16.8238,76915.0
2019-12-11 11:00:00,17.41,17.49,17.39,17.48,30145.0,16.8141,16.8914,16.7948,16.8817,30145.0
2019-12-11 11:30:00,17.48,17.56,17.48,17.56,63555.0,16.8817,16.959,16.8817,16.959,63555.0
2019-12-11 12:00:00,17.57,17.59,17.53,17.55,27405.0,16.9687,16.988,16.93,16.9493,27405.0
2019-12-11 12:30:00,17.56,17.57,17.53,17.54,24790.0,16.959,16.9687,16.93,16.9397,24790.0
2019-12-11 13:00:00,17.55,17.57,17.54,17.55,21355.0,16.9493,16.9687,16.9397,16.9493,21355.0
2019-12-11 13:30:00,17.55,17.58,17.55,17.58,21220.0,16.9493,16.9783,16.9493,16.9783,21220.0
2019-12-11 14:00:00,17.59,17.66,17.59,17.66,45270.0,16.988,17.0556,16.988,17.0556,45270.0
2019-12-11 14:30:00,17.65,17.7,17.6,17.68,69325.0,17.0459,17.0942,16.9976,17.0749,69325.0
2019-12-11 15:00:00,17.68,17.7,17.61,17.66,84410.0,17.0749,17.0942,17.0073,17.0556,84410.0
2019-12-11 15:30:00,17.66,17.7,17.6,17.64,201565.0,17.0556,17.0942,16.9976,17.0363,201565.0
2019-12-12 09:30:00,17.5,17.59,17.31,17.48,134235.0,16.901,16.988,16.7176,16.8817,134235.0
2019-12-12 10:00:00,17.49,17.53,17.43,17.51,66045.0,16.8914,16.93,16.8334,16.9107,66045.0
2019-12-12 10:30:00,17.52,17.56,17.43,17.43,71115.0,16.9204,16.959,16.8334,16.8334,71115.0
2019-12-12 11:00:00,17.42,17.44,17.33,17.36,193930.0,16.8238,16.8431,16.7369,16.7658,193930.0
2019-12-12 11:30:00,17.37,17.38,17.25,17.26,432865.0,16.7755,16.7852,16.6596,16.6693,432865.0
2019-12-12 12:00:00,17.26,17.27,17.2,17.21,34795.0,16.6693,16.6789,16.6113,16.621,34795.0
2019-12-12 12:30:00,17.22,17.32,17.22,17.28,62505.0,16.6306,16.7272,16.6306,16.6886,62505.0
2019-12-12 13:00:00,17.28,17.29,17.22,17.22,31725.0,16.6886,16.6982,16.6306,16.6306,31725.0
2019-12-12 13:30:00,17.21,17.22,17.16,17.21,49700.0,16.621,16.6306,16.5727,16.621,49700.0
2019-12-12 14:00:00,17.2,17.2,17.12,17.15,75540.0,16.6113,16.6113,16.5341,16.563,75540.0
2019-12-12 14:30:00,17.14,17.25,17.14,17.23,38750.0,16.5534,16.6596,16.5534,16.6403,38750.0
2019-12-12 15:00:00,17.25,17.32,17.23,17.29,48000.0,16.6596,16.7272,16.6403,16.6982,48000.0
2019-12-12 15:30:00,17.28,17.33,17.26,17.32,197370.0,16.6886,16.7369,16.6693,16.7272,197370.0
2019-12-13 09:30:00,17.49,17.49,17.18,17.36,95620.0,16.8914,16.8914,16.592,16.7658,95620.0
2019-12-13 10:00:00,17.36,17.43,17.36,17.36,32680.0,16.7658,16.8334,16.7658,16.7658,32680.0
2019-12-13 10:30:00,17.35,17.37,17.26,17.28,116680.0,16.7562,16.7755,16.6693,16.6886,116680.0
2019-12-13 11:00:00,17.32,17.34,17.23,17.25,48010.0,16.7272,16.7465,16.6403,16.6596,48010.0
2019-12-13 11:30:00,17.26,17.31,17.25,17.29,41000.0,16.6693,16.7176,16.6596,16.6982,41000.0
2019-12-13 12:00:00,17.29,17.35,17.27,17.28,33485.0,16.6982,16.7562,16.6789,16.6886,33485.0
2019-12-13 12:30:00,17.29,17.29,17.25,17.28,38185.0,16.6982,16.6982,16.6596,16.6886,38185.0
2019-12-13 13:00:00,17.28,17.31,17.26,17.26,28000.0,16.6886,16.7176,16.6693,16.6693,28000.0
2019-12-13 13:30:00,17.26,17.27,17.24,17.25,37500.0,16.6693,16.6789,16.6499,16.6596,37500.0
2019-12-13 14:00:00,17.27,17.28,17.21,17.24,49870.0,16.6789,16.6886,16.621,16.6499,49870.0
2019-12-13 14:30:00,17.24,17.24,17.19,17.19,63095.0,16.6499,16.6499,16.6017,16.6017,63095.0
2019-12-13 15:00:00,17.2,17.21,17.12,17.13,53585.0,16.6113,16.621,16.5341,16.5437,53585.0
2019-12-13 15:30:00,17.12,17.22,17.12,17.19,168785.0,16.5341,16.6306,16.5341,16.6017,168785.0
2019-12-16 09:30:00,17.27,17.46,17.27,17.45,67080.0,16.6789,16.8624,16.6789,16.8528,67080.0
2019-12-16 10:00:00,17.43,17.53,17.43,17.5,29390.0,16.8334,16.93,16.8334,16.901,29390.0
2019-12-16 10:30:00,17.5,17.56,17.46,17.52,33350.0,16.901,16.959,16.8624,16.9204,33350.0
2019-12-16 11:00:00,17.5,17.56,17.49,17.55,25660.0,16.901,16.959,16.8914,16.9493,25660.0
2019-12-16 11:30:00,17.54,17.55,17.48,17.49,33910.0,16.9397,16.9493,16.8817,16.8914,33910.0
2019-12-16 12:00:00,17.48,17.49,17.44,17.44,17970.0,16.8817,16.8914,16.8431,16.8431,17970.0
2019-12-16 12:30:00,17.44,17.48,17.44,17.47,21765.0,16.8431,16.8817,16.8431,16.8721,21765.0
2019-12-16 13:00:00,17.47,17.48,17.45,17.46,27550.0,16.8721,16.8817,16.8528,16.8624,27550.0
2019-12-16 13:30:00,17.45,17.47,17.43,17.43,45270.0,16.8528,16.8721,16.8334,16.8334,45270.0
2019-12-16 14:00:00,17.43,17.44,17.42,17.42,28000.0,16.8334,16.8431,16.8238,16.8238,28000.0
2019-12-16 14:30:00,17.42,17.45,17.41,17.45,35035.0,16.8238,16.8528,16.8141,16.8528,35035.0
2019-12-16 15:00:00,17.46,17.47,17.44,17.44,43875.0,16.8624,16.8721,16.8431,16.8431,43875.0
2019-12-16 15:30:00,17.45,17.5,17.43,17.5,156350.0,16.8528,16.901,16.8334,16.901,156350.0
2019-12-17 09:30:00,17.57,17.65,17.46,17.57,68400.0,16.9687,17.0459,16.8624,16.9687,68400.0
2019-12-17 10:00:00,17.6,17.63,17.56,17.63,26815.0,16.9976,17.0266,16.959,17.0266,26815.0
2019-12-17 10:30:00,17.64,17.67,17.61,17.64,44085.0,17.0363,17.0652,17.0073,17.0363,44085.0
2019-12-17 11:00:00,17.66,17.78,17.66,17.75,55070.0,17.0556,17.1715,17.0556,17.1425,55070.0
2019-12-17 11:30:00,17.74,17.79,17.72,17.76,31080.0,17.1328,17.1811,17.1135,17.1522,31080.0
2019-12-17 12:00:00,17.78,17.8,17.76,17.76,41675.0,17.1715,17.1908,17.1522,17.1522,41675.0
2019-12-17 12:30:00,17.77,17.77,17.73,17.76,45835.0,17.1618,17.1618,17.1232,17.1522,45835.0
2019-12-17 13:00:00,17.76,17.76,17.69,17.7,37965.0,17.1522,17.1522,17.0845,17.0942,37965.0
2019-12-17 13:30:00,17.7,17.71,17.66,17.67,52535.0,17.0942,17.1039,17.0556,17.0652,52535.0
2019-12-17 14:00:00,17.67,17.69,17.65,17.65,31705.0,17.0652,17.0845,17.0459,17.0459,31705.0
2019-12-17 14:30:00,17.65,17.71,17.64,17.71,38000.0,17.0459,17.1039,17.0363,17.1039,38000.0
2019-12-17 15:00:00,17.71,17.75,17.69,17.75,42035.0,17.1039,17.1425,17.0845,17.1425,42035.0
2019-12-17 15:30:00,17.74,17.75,17.7,17.72,185520.0,17.1328,17.1425,17.0942,17.1135,185520.0
2019-12-18 09:30:00,17.73,17.73,17.28,17.32,75525.0,17.1232,17.1232,16.6886,16.7272,75525.0
2019-12-18 10:00:00,17.29,17.33,17.18,17.21,43220.0,16.6982,16.7369,16.592,16.621,43220.0
2019-12-18 10:30:00,17.21,17.21,17.03,17.05,77855.0,16.621,16.621,16.4471,16.4665,77855.0
2019-12-18 11:00:00,17.01,17.15,17.0,17.12,65095.0,16.4278,16.563,16.4182,16.5341,65095.0
2019-12-18 11:30:00,17.09,17.1,17.03,17.07,67620.0,16.5051,16.5147,16.4471,16.4858,67620.0
2019-12-18 12:00:00,17.09,17.17,17.09,17.14,34670.0,16.5051,16.5823,16.5051,16.5534,34670.0
2019-12-18 12:30:00,17.15,17.2,17.13,17.18,101500.0,16.563,16.6113,16.5437,16.592,101500.0
2019-12-18 13:00:00,17.19,17.22,17.17,17.2,44095.0,16.6017,16.6306,16.5823,16.6113,44095.0
2019-12-18 13:30:00,17.17,17.18,17.15,17.16,40755.0,16.5823,16.592,16.563,16.5727,40755.0
2019-12-18 14:00:00,17.14,17.18,17.12,17.18,28995.0,16.5534,16.592,16.5341,16.592,28995.0
2019-12-18 14:30:00,17.2,17.27,17.19,17.26,29560.0,16.6113,16.6789,16.6017,16.6693,29560.0
2019-12-18 15:00:00,17.27,17.28,17.22,17.27,42505.0,16.6789,16.6886,16.6306,16.6789,42505.0
2019-12-18 15:30:00,17.27,17.29,17.24,17.27,149610.0,16.6789,16.6982,16.6499,16.6789,149610.0
2019-12-19 09:30:00,17.28,17.3,17.17,17.28,46405.0,16.6886,16.7079,16.5823,16.6886,46405.0
2019-12-19 10:00:00,17.27,17.27,17.17,17.21,124185.0,16.6789,16.6789,16.5823,16.621,124185.0
2019-12-19 10:30:00,17.23,17.23,17.15,17.15,18000.0,16.6403,16.6403,16.563,16.563,18000.0
2019-12-19 11:00:00,17.15,17.19,17.13,17.15,26700.0,16.563,16.6017,16.5437,16.563,26700.0
2019-12-19 11:30:00,17.15,17.18,17.12,17.15,35640.0,16.563,16.592,16.5341,16.563,35640.0
2019-12-19 12:00:00,17.16,17.16,17.13,17.15,54005.0,16.5727,16.5727,16.5437,16.563,54005.0
2019-12-19 12:30:00,17.15,17.15,17.13,17.13,23020.0,16.563,16.563,16.5437,16.5437,23020.0
2019-12-19 13:00:00,17.14,17.18,17.14,17.18,43635.0,16.5534,16.592,16.5534,16.592,43635.0
2019-12-19 13:30:00,17.18,17.2,17.14,17.19,34500.0,16.592,16.6113,16.5534,16.6017,34500.0
2019-12-19 14:00:00,17.2,17.2,17.16,17.19,42680.0,16.6113,16.6113,16.5727,16.6017,42680.0
2019-12-19 14:30:00,17.2,17.2,17.15,17.18,60940.0,16.6113,16.6113,16.563,16.592,60940.0
2019-12-19 15:00:00,17.17,17.17,17.11,17.11,40905.0,16.5823,16.5823,16.5244,16.5244,40905.0
2019-12-19 15:30:00,17.12,17.16,17.12,17.15,86430.0,16.5341,16.5727,16.5341,16.563,86430.0
2019-12-20 09:30:00,17.19,17.25,17.15,17.22,616325.0,16.6017,16.6596,16.563,16.6306,616325.0
2019-12-20 10:00:00,17.25,17.27,17.22,17.26,33570.0,16.6596,16.6789,16.6306,16.6693,33570.0
2019-12-20 10:30:00,17.27,17.38,17.27,17.37,32435.0,16.6789,16.7852,16.6789,16.7755,32435.0
2019-12-20 11:00:00,17.39,17.46,17.37,17.37,21500.0,16.7948,16.8624,16.7755,16.7755,21500.0
2019-12-20 11:30:00,17.4,17.41,17.32,17.32,13130.0,16.8045,16.8141,16.7272,16.7272,13130.0
2019-12-20 12:00:00,17.34,17.35,17.3,17.31,20000.0,16.7465,16.7562,16.7079,16.7176,20000.0
2019-12-20 12:30:00,17.32,17.36,17.32,17.36,31880.0,16.7272,16.7658,16.7272,16.7658,31880.0
2019-12-20 13:00:00,17.38,17.39,17.32,17.34,19940.0,16.7852,16.7948,16.7272,16.7465,19940.0
2019-12-20 13:30:00,17.33,17.34,17.25,17.34,20670.0,16.7369,16.7465,16.6596,16.7465,20670.0
2019-12-20 14:00:00,17.35,17.35,17.27,17.3,28450.0,16.7562,16.7562,16.6789,16.7079,28450.0
2019-12-20 14:30:00,17.31,17.34,17.29,17.32,35100.0,16.7176,16.7465,16.6982,16.7272,35100.0
2019-12-20 15:00:00,17.33,17.34,17.29,17.29,27145.0,16.7369,16.7465,16.6982,16.6982,27145.0
2019-12-20 15:30:00,17.29,17.37,17.29,17.33,139985.0,16.6982,16.7755,16.6982,16.7369,139985.0
2019-12-23 09:30:00,17.42,17.42,17.16,17.19,56165.0,16.8238,16.8238,16.5727,16.6017,56165.0
2019-12-23 10:00:00,17.21,17.23,17.17,17.2,28250.0,16.621,16.6403,16.5823,16.6113,28250.0
2019-12-23 10:30:00,17.22,17.22,17.16,17.19,18550.0,16.6306,16.6306,16.5727,16.6017,18550.0
2019-12-23 11:00:00,17.18,17.19,17.09,17.09,23320.0,16.592,16.6017,16.5051,16.5051,23320.0
2019-12-23 11:30:00,17.09,17.11,17.06,17.11,18970.0,16.5051,16.5244,16.4761,16.5244,18970.0
2019-12-23 12:00:00,17.11,17.12,17.05,17.05,14750.0,16.5244,16.5341,16.4665,16.4665,14750.0
2019-12-23 12:30:00,17.05,17.09,17.03,17.07,11215.0,16.4665,16.5051,16.4471,16.4858,11215.0
2019-12-23 13:00:00,17.07,17.19,17.07,17.17,33170.0,16.4858,16.6017,16.4858,16.5823,33170.0
2019-12-23 13:30:00,17.17,17.21,17.16,17.2,20625.0,16.5823,16.621,16.5727,16.6113,20625.0
2019-12-23 14:00:00,17.21,17.27,17.21,17.24,8140.0,16.621,16.6789,16.621,16.6499,8140.0
2019-12-23 14:30:00,17.23,17.25,17.22,17.23,10865.0,16.6403,16.6596,16.6306,16.6403,10865.0
2019-12-23 15:00:00,17.22,17.24,17.16,17.17,80580.0,16.6306,16.6499,16.5727,16.5823,80580.0
2019-12-23 15:30:00,17.18,17.25,17.17,17.25,64690.0,16.592,16.6596,16.5823,16.6596,64690.0
2019-12-24 09:30:00,17.29,17.29,17.11,17.13,23640.0,16.6982,16.6982,16.5244,16.5437,23640.0
2019-12-24 10:00:00,17.15,17.22,17.15,17.22,19435.0,16.563,16.6306,16.563,16.6306,19435.0
2019-12-24 10:30:00,17.24,17.29,17.22,17.26,17070.0,16.6499,16.6982,16.6306,16.6693,17070.0
2019-12-24 11:00:00,17.27,17.29,17.21,17.23,10545.0,16.6789,16.6982,16.621,16.6403,10545.0
2019-12-24 11:30:00,17.24,17.31,17.24,17.29,15865.0,16.6499,16.7176,16.6499,16.6982,15865.0
2019-12-24 12:00:00,17.3,17.3,17.23,17.26,29285.0,16.7079,16.7079,16.6403,16.6693,29285.0
2019-12-24 12:30:00,17.26,17.28,17.22,17.26,43825.0,16.6693,16.6886,16.6306,16.6693,43825.0
2019-12-26 09:30:00,17.26,17.27,17.12,17.26,13815.0,16.6693,16.6789,16.5341,16.6693,13815.0
2019-12-26 10:00:00,17.27,17.28,17.21,17.26,18620.0,16.6789,16.6886,16.621,16.6693,18620.0
2019-12-26 10:30:00,17.26,17.31,17.26,17.3,9015.0,16.6693,16.7176,16.6693,16.7079,9015.0
2019-12-26 11:00:00,17.31,17.32,17.28,17.28,8000.0,16.7176,16.7272,16.6886,16.6886,8000.0
2019-12-26 11:30:00,17.28,17.31,17.27,17.27,8755.0,16.6886,16.7176,16.6789,16.6789,8755.0
2019-12-26 12:00:00,17.28,17.29,17.24,17.27,10185.0,16.6886,16.6982,16.6499,16.6789,10185.0
2019-12-26 12:30:00,17.28,17.31,17.25,17.3,9010.0,16.6886,16.7176,16.6596,16.7079,9010.0
2019-12-26 13:00:00,17.3,17.33,17.28,17.28,6535.0,16.7079,16.7369,16.6886,16.6886,6535.0
2019-12-26 13:30:00,17.3,17.36,17.3,17.34,17000.0,16.7079,16.7658,16.7079,16.7465,17000.0
2019-12-26 14:00:00,17.33,17.34,17.28,17.3,10000.0,16.7369,16.7465,16.6886,16.7079,10000.0
2019-12-26 14:30:00,17.3,17.32,17.29,17.31,15085.0,16.7079,16.7272,16.6982,16.7176,15085.0
2019-12-26 15:00:00,17.3,17.31,17.29,17.3,19425.0,16.7079,16.7176,16.6982,16.7079,19425.0
2019-12-26 15:30:00,17.3,17.34,17.28,17.32,68235.0,16.7079,16.7465,16.6886,16.7272,68235.0
2019-12-27 09:30:00,17.39,17.43,17.19,17.22,29240.0,16.7948,16.8334,16.6017,16.6306,29240.0
2019-12-27 10:00:00,17.23,17.27,17.17,17.17,21770.0,16.6403,16.6789,16.5823,16.5823,21770.0
2019-12-27 10:30:00,17.22,17.28,17.21,17.27,22395.0,16.6306,16.6886,16.621,16.6789,22395.0
2019-12-27 11:00:00,17.26,17.38,17.26,17.37,57900.0,16.6693,16.7852,16.6693,16.7755,57900.0
2019-12-27 11:30:00,17.35,17.4,17.35,17.4,30140.0,16.7562,16.8045,16.7562,16.8045,30140.0
2019-12-27 12:00:00,17.41,17.42,17.38,17.4,25500.0,16.8141,16.8238,16.7852,16.8045,25500.0
2019-12-27 12:30:00,17.4,17.41,17.36,17.39,19925.0,16.8045,16.8141,16.7658,16.7948,19925.0
2019-12-27 13:00:00,17.39,17.4,17.35,17.39,17585.0,16.7948,16.8045,16.7562,16.7948,17585.0
2019-12-27 13:30:00,17.39,17.39,17.28,17.3,17500.0,16.7948,16.7948,16.6886,16.7079,17500.0
2019-12-27 14:00:00,17.3,17.33,17.3,17.32,19500.0,16.7079,16.7369,16.7079,16.7272,19500.0
2019-12-27 14:30:00,17.32,17.32,17.29,17.31,16840.0,16.7272,16.7272,16.6982,16.7176,16840.0
2019-12-27 15:00:00,17.3,17.33,17.29,17.29,17100.0,16.7079,16.7369,16.6982,16.6982,17100.0
2019-12-27 15:30:00,17.29,17.31,17.24,17.26,54015.0,16.6982,16.7176,16.6499,16.6693,54015.0
2019-12-30 09:30:00,17.22,17.22,17.06,17.17,28700.0,16.6306,16.6306,16.4761,16.5823,28700.0
2019-12-30 10:00:00,17.13,17.22,17.12,17.21,47405.0,16.5437,16.6306,16.5341,16.621,47405.0
2019-12-30 10:30:00,17.21,17.26,17.2,17.24,20400.0,16.621,16.6693,16.6113,16.6499,20400.0
2019-12-30 11:00:00,17.22,17.27,17.18,17.26,18300.0,16.6306,16.6789,16.592,16.6693,18300.0
2019-12-30 11:30:00,17.28,17.32,17.26,17.29,13665.0,16.6886,16.7272,16.6693,16.6982,13665.0
2019-12-30 12:00:00,17.3,17.3,17.27,17.27,21445.0,16.7079,16.7079,16.6789,16.6789,21445.0
2019-12-30 12:30:00,17.28,17.33,17.28,17.32,15730.0,16.6886,16.7369,16.6886,16.7272,15730.0
2019-12-30 13:00:00,17.33,17.38,17.3,17.36,17090.0,16.7369,16.7852,16.7079,16.7658,17090.0
2019-12-30 13:30:00,17.35,17.38,17.34,17.37,11775.0,16.7562,16.7852,16.7465,16.7755,11775.0
2019-12-30 14:00:00,17.37,17.38,17.35,17.36,13665.0,16.7755,16.7852,16.7562,16.7658,13665.0
2019-12-30 14:30:00,17.36,17.37,17.33,17.33,12525.0,16.7658,16.7755,16.7369,16.7369,12525.0
2019-12-30 15:00:00,17.32,17.38,17.31,17.33,70045.0,16.7272,16.7852,16.7176,16.7369,70045.0
2019-12-30 15:30:00,17.31,17.32,17.26,17.27,176450.0,16.7176,16.7272,16.6693,16.6789,176450.0
2019-12-31 09:30:00,17.27,17.39,17.27,17.35,27595.0,16.6789,16.7948,16.6789,16.7562,27595.0
2019-12-31 10:00:00,17.36,17.4,17.35,17.35,16420.0,16.7658,16.8045,16.7562,16.7562,16420.0
2019-12-31 10:30:00,17.35,17.37,17.25,17.25,18170.0,16.7562,16.7755,16.6596,16.6596,18170.0
2019-12-31 11:00:00,17.26,17.31,17.25,17.26,23045.0,16.6693,16.7176,16.6596,16.6693,23045.0
2019-12-31 11:30:00,17.27,17.33,17.25,17.32,34925.0,16.6789,16.7369,16.6596,16.7272,34925.0
2019-12-31 12:00:00,17.32,17.32,17.26,17.26,12755.0,16.7272,16.7272,16.6693,16.6693,12755.0
2019-12-31 12:30:00,17.28,17.32,17.26,17.27,20685.0,16.6886,16.7272,16.6693,16.6789,20685.0
2019-12-31 13:00:00,17.26,17.28,17.22,17.26,49795.0,16.6693,16.6886,16.6306,16.6693,49795.0
2019-12-31 13:30:00,17.27,17.31,17.27,17.31,11000.0,16.6789,16.7176,16.6789,16.7176,11000.0
2019-12-31 14:00:00,17.32,17.33,17.3,17.33,19590.0,16.7272,16.7369,16.7079,16.7369,19590.0
2019-12-31 14:30:00,17.33,17.37,17.32,17.36,25090.0,16.7369,16.7755,16.7272,16.7658,25090.0
2019-12-31 15:00:00,17.34,17.36,17.29,17.29,27875.0,16.7465,16.7658,16.6982,16.6982,27875.0
2019-12-31 15:30:00,17.27,17.31,17.21,17.23,206975.0,16.6789,16.7176,16.621,16.6403,206975.0
2020-01-02 09:30:00,17.32,17.32,17.16,17.18,32310.0,16.7272,16.7272,16.5727,16.592,32310.0
2020-01-02 10:00:00,17.14,17.17,17.03,17.07,34220.0,16.5534,16.5823,16.4471,16.4858,34220.0
2020-01-02 10:30:00,17.08,17.12,17.01,17.11,133785.0,16.4954,16.5341,16.4278,16.5244,133785.0
2020-01-02 11:00:00,17.12,17.12,17.08,17.09,26980.0,16.5341,16.5341,16.4954,16.5051,26980.0
2020-01-02 11:30:00,17.08,17.08,17.01,17.06,34125.0,16.4954,16.4954,16.4278,16.4761,34125.0
2020-01-02 12:00:00,17.04,17.06,17.03,17.04,25525.0,16.4568,16.4761,16.4471,16.4568,25525.0
2020-01-02 12:30:00,17.05,17.05,16.98,16.98,35400.0,16.4665,16.4665,16.3988,16.3988,35400.0
2020-01-02 13:00:00,16.98,16.99,16.93,16.96,24530.0,16.3988,16.4085,16.3506,16.3795,24530.0
2020-01-02 13:30:00,16.96,16.99,16.94,16.98,38430.0,16.3795,16.4085,16.3602,16.3988,38430.0
2020-01-02 14:00:00,16.97,17.04,16.97,17.04,30745.0,16.3892,16.4568,16.3892,16.4568,30745.0
2020-01-02 14:30:00,17.04,17.13,17.04,17.12,39755.0,16.4568,16.5437,16.4568,16.5341,39755.0
2020-01-02 15:00:00,17.12,17.17,17.11,17.17,44890.0,16.5341,16.5823,16.5244,16.5823,44890.0
2020-01-02 15:30:00,17.17,17.26,17.16,17.26,112130.0,16.5823,16.6693,16.5727,16.6693,112130.0
2020-01-03 09:30:00,17.03,17.16,16.95,17.12,98790.0,16.4471,16.5727,16.3699,16.5341,98790.0
2020-01-03 10:00:00,17.11,17.31,17.08,17.31,16515.0,16.5244,16.7176,16.4954,16.7176,16515.0
2020-01-03 10:30:00,17.3,17.3,17.17,17.21,51090.0,16.7079,16.7079,16.5823,16.621,51090.0
2020-01-03 11:00:00,17.22,17.31,17.2,17.28,71535.0,16.6306,16.7176,16.6113,16.6886,71535.0
2020-01-03 11:30:00,17.29,17.37,17.29,17.32,25110.0,16.6982,16.7755,16.6982,16.7272,25110.0
2020-01-03 12:00:00,17.32,17.43,17.32,17.4,47535.0,16.7272,16.8334,16.7272,16.8045,47535.0
2020-01-03 12:30:00,17.39,17.48,17.39,17.46,22275.0,16.7948,16.8817,16.7948,16.8624,22275.0
2020-01-03 13:00:00,17.45,17.47,17.42,17.43,26000.0,16.8528,16.8721,16.8238,16.8334,26000.0
2020-01-03 13:30:00,17.41,17.44,17.35,17.43,44745.0,16.8141,16.8431,16.7562,16.8334,44745.0
2020-01-03 14:00:00,17.45,17.46,17.36,17.39,27440.0,16.8528,16.8624,16.7658,16.7948,27440.0
2020-01-03 14:30:00,17.4,17.44,17.39,17.41,37535.0,16.8045,16.8431,16.7948,16.8141,37535.0
2020-01-03 15:00:00,17.42,17.44,17.4,17.41,53285.0,16.8238,16.8431,16.8045,16.8141,53285.0
2020-01-03 15:30:00,17.41,17.44,17.39,17.41,117045.0,16.8141,16.8431,16.7948,16.8141,117045.0
2020-01-06 09:30:00,17.25,17.25,17.08,17.15,60620.0,16.6596,16.6596,16.4954,16.563,60620.0
2020-01-06 10:00:00,17.15,17.26,17.09,17.26,20000.0,16.563,16.6693,16.5051,16.6693,20000.0
2020-01-06 10:30:00,17.28,17.35,17.26,17.35,43940.0,16.6886,16.7562,16.6693,16.7562,43940.0
2020-01-06 11:00:00,17.34,17.34,17.29,17.3,20185.0,16.7465,16.7465,16.6982,16.7079,20185.0
2020-01-06 11:30:00,17.33,17.35,17.32,17.34,8475.0,16.7369,16.7562,16.7272,16.7465,8475.0
2020-01-06 12:00:00,17.35,17.42,17.35,17.42,17290.0,16.7562,16.8238,16.7562,16.8238,17290.0
2020-01-06 12:30:00,17.42,17.42,17.39,17.39,21500.0,16.8238,16.8238,16.7948,16.7948,21500.0
2020-01-06 13:00:00,17.4,17.41,17.31,17.32,23500.0,16.8045,16.8141,16.7176,16.7272,23500.0
2020-01-06 13:30:00,17.32,17.34,17.26,17.31,37885.0,16.7272,16.7465,16.6693,16.7176,37885.0
2020-01-06 14:00:00,17.31,17.34,17.3,17.34,18435.0,16.7176,16.7465,16.7079,16.7465,18435.0
2020-01-06 14:30:00,17.35,17.4,17.33,17.39,23645.0,16.7562,16.8045,16.7369,16.7948,23645.0
2020-01-06 15:00:00,17.39,17.42,17.38,17.39,42255.0,16.7948,16.8238,16.7852,16.7948,42255.0
2020-01-06 15:30:00,17.39,17.43,17.37,17.41,128860.0,16.7948,16.8334,16.7755,16.8141,128860.0
2020-01-07 09:30:00,17.29,17.32,17.08,17.12,53670.0,16.6982,16.7272,16.4954,16.5341,53670.0
2020-01-07 10:00:00,17.1,17.19,17.08,17.17,31265.0,16.5147,16.6017,16.4954,16.5823,31265.0
2020-01-07 10:30:00,17.2,17.28,17.19,17.28,14750.0,16.6113,16.6886,16.6017,16.6886,14750.0
2020-01-07 11:00:00,17.25,17.28,17.24,17.24,12110.0,16.6596,16.6886,16.6499,16.6499,12110.0
2020-01-07 11:30:00,17.25,17.28,17.24,17.25,26130.0,16.6596,16.6886,16.6499,16.6596,26130.0
2020-01-07 12:00:00,17.25,17.33,17.23,17.33,19780.0,16.6596,16.7369,16.6403,16.7369,19780.0
2020-01-07 12:30:00,17.34,17.34,17.26,17.26,54765.0,16.7465,16.7465,16.6693,16.6693,54765.0
2020-01-07 13:00:00,17.27,17.27,17.22,17.22,22355.0,16.6789,16.6789,16.6306,16.6306,22355.0
2020-01-07 13:30:00,17.22,17.22,17.17,17.18,14040.0,16.6306,16.6306,16.5823,16.592,14040.0
2020-01-07 14:00:00,17.17,17.18,17.13,17.16,21775.0,16.5823,16.592,16.5437,16.5727,21775.0
2020-01-07 14:30:00,17.16,17.22,17.16,17.21,24500.0,16.5727,16.6306,16.5727,16.621,24500.0
2020-01-07 15:00:00,17.22,17.24,17.2,17.21,29180.0,16.6306,16.6499,16.6113,16.621,29180.0
2020-01-07 15:30:00,17.21,17.23,17.15,17.17,101590.0,16.621,16.6403,16.563,16.5823,101590.0
2020-01-08 09:30:00,17.16,17.27,17.08,17.22,34615.0,16.5727,16.6789,16.4954,16.6306,34615.0
2020-01-08 10:00:00,17.22,17.38,17.19,17.33,197090.0,16.6306,16.7852,16.6017,16.7369,197090.0
2020-01-08 10:30:00,17.34,17.4,17.32,17.36,39250.0,16.7465,16.8045,16.7272,16.7658,39250.0
2020-01-08 11:00:00,17.36,17.42,17.36,17.4,18710.0,16.7658,16.8238,16.7658,16.8045,18710.0
2020-01-08 11:30:00,17.39,17.49,17.34,17.43,89845.0,16.7948,16.8914,16.7465,16.8334,89845.0
2020-01-08 12:00:00,17.44,17.44,17.36,17.39,17985.0,16.8431,16.8431,16.7658,16.7948,17985.0
2020-01-08 12:30:00,17.4,17.4,17.35,17.36,27015.0,16.8045,16.8045,16.7562,16.7658,27015.0
2020-01-08 13:00:00,17.36,17.38,17.31,17.32,16095.0,16.7658,16.7852,16.7176,16.7272,16095.0
2020-01-08 13:30:00,17.31,17.34,17.31,17.32,9860.0,16.7176,16.7465,16.7176,16.7272,9860.0
2020-01-08 14:00:00,17.33,17.39,17.32,17.34,21500.0,16.7369,16.7948,16.7272,16.7465,21500.0
2020-01-08 14:30:00,17.33,17.36,17.31,17.33,24975.0,16.7369,16.7658,16.7176,16.7369,24975.0
2020-01-08 15:00:00,17.32,17.37,17.32,17.36,13500.0,16.7272,16.7755,16.7272,16.7658,13500.0
2020-01-08 15:30:00,17.36,17.36,17.25,17.26,60285.0,16.7658,16.7658,16.6596,16.6693,60285.0
2020-01-09 09:30:00,17.4,17.46,17.21,17.46,32475.0,16.8045,16.8624,16.621,16.8624,32475.0
2020-01-09 10:00:00,17.43,17.49,17.4,17.49,22755.0,16.8334,16.8914,16.8045,16.8914,22755.0
2020-01-09 10:30:00,17.49,17.56,17.49,17.53,21575.0,16.8914,16.959,16.8914,16.93,21575.0
2020-01-09 11:00:00,17.52,17.56,17.49,17.56,53240.0,16.9204,16.959,16.8914,16.959,53240.0
2020-01-09 11:30:00,17.57,17.57,17.53,17.53,33245.0,16.9687,16.9687,16.93,16.93,33245.0
2020-01-09 12:00:00,17.54,17.57,17.52,17.57,20070.0,16.9397,16.9687,16.9204,16.9687,20070.0
2020-01-09 12:30:00,17.58,17.58,17.53,17.55,25985.0,16.9783,16.9783,16.93,16.9493,25985.0
2020-01-09 13:00:00,17.55,17.57,17.53,17.55,20500.0,16.9493,16.9687,16.93,16.9493,20500.0
2020-01-09 13:30:00,17.55,17.57,17.53,17.56,18000.0,16.9493,16.9687,16.93,16.959,18000.0
2020-01-09 14:00:00,17.56,17.58,17.51,17.52,32270.0,16.959,16.9783,16.9107,16.9204,32270.0
2020-01-09 14:30:00,17.53,17.55,17.49,17.49,39205.0,16.93,16.9493,16.8914,16.8914,39205.0
2020-01-09 15:00:00,17.49,17.51,17.45,17.48,35840.0,16.8914,16.9107,16.8528,16.8817,35840.0
2020-01-09 15:30:00,17.49,17.49,17.44,17.45,106450.0,16.8914,16.8914,16.8431,16.8528,106450.0
2020-01-10 09:30:00,17.42,17.44,17.35,17.44,26280.0,16.8238,16.8431,16.7562,16.8431,26280.0
2020-01-10 10:00:00,17.49,17.52,17.44,17.47,35965.0,16.8914,16.9204,16.8431,16.8721,35965.0
2020-01-10 10:30:00,17.44,17.45,17.38,17.42,19655.0,16.8431,16.8528,16.7852,16.8238,19655.0
2020-01-10 11:00:00,17.43,17.44,17.38,17.38,28450.0,16.8334,16.8431,16.7852,16.7852,28450.0
2020-01-10 11:30:00,17.36,17.38,17.28,17.29,34225.0,16.7658,16.7852,16.6886,16.6982,34225.0
2020-01-10 12:00:00,17.28,17.34,17.26,17.33,15475.0,16.6886,16.7465,16.6693,16.7369,15475.0
2020-01-10 12:30:00,17.34,17.38,17.32,17.36,19015.0,16.7465,16.7852,16.7272,16.7658,19015.0
2020-01-10 13:00:00,17.36,17.43,17.36,17.4,22410.0,16.7658,16.8334,16.7658,16.8045,22410.0
2020-01-10 13:30:00,17.4,17.46,17.4,17.45,18800.0,16.8045,16.8624,16.8045,16.8528,18800.0
2020-01-10 14:00:00,17.46,17.46,17.44,17.44,16500.0,16.8624,16.8624,16.8431,16.8431,16500.0
2020-01-10 14:30:00,17.43,17.47,17.4,17.45,23020.0,16.8334,16.8721,16.8045,16.8528,23020.0
2020-01-10 15:00:00,17.44,17.45,17.41,17.41,27945.0,16.8431,16.8528,16.8141,16.8141,27945.0
2020-01-10 15:30:00,17.42,17.42,17.37,17.41,69130.0,16.8238,16.8238,16.7755,16.8141,69130.0
2020-01-13 09:30:00,17.46,17.64,17.39,17.64,24545.0,16.8624,17.0363,16.7948,17.0363,24545.0
2020-01-13 10:00:00,17.62,17.65,17.56,17.61,42860.0,17.0169,17.0459,16.959,17.0073,42860.0
2020-01-13 10:30:00,17.61,17.61,17.51,17.51,19215.0,17.0073,17.0073,16.9107,16.9107,19215.0
2020-01-13 11:00:00,17.52,17.53,17.49,17.5,17000.0,16.9204,16.93,16.8914,16.901,17000.0
2020-01-13 11:30:00,17.54,17.57,17.54,17.55,12500.0,16.9397,16.9687,16.9397,16.9493,12500.0
2020-01-13 12:00:00,17.55,17.61,17.55,17.6,18700.0,16.9493,17.0073,16.9493,16.9976,18700.0
2020-01-13 12:30:00,17.6,17.63,17.6,17.6,8900.0,16.9976,17.0266,16.9976,16.9976,8900.0
2020-01-13 13:00:00,17.61,17.61,17.59,17.61,18485.0,17.0073,17.0073,16.988,17.0073,18485.0
2020-01-13 13:30:00,17.59,17.61,17.57,17.6,22665.0,16.988,17.0073,16.9687,16.9976,22665.0
2020-01-13 14:00:00,17.6,17.63,17.59,17.63,14095.0,16.9976,17.0266,16.988,17.0266,14095.0
2020-01-13 14:30:00,17.63,17.64,17.62,17.63,15080.0,17.0266,17.0363,17.0169,17.0266,15080.0
2020-01-13 15:00:00,17.63,17.64,17.59,17.62,23690.0,17.0266,17.0363,16.988,17.0169,23690.0
2020-01-13 15:30:00,17.62,17.68,17.6,17.66,66575.0,17.0169,17.0749,16.9976,17.0556,66575.0
2020-01-14 09:30:00,17.61,17.71,17.59,17.68,38035.0,17.0073,17.1039,16.988,17.0749,38035.0
2020-01-14 10:00:00,17.66,17.72,17.6,17.6,31310.0,17.0556,17.1135,16.9976,16.9976,31310.0
2020-01-14 10:30:00,17.62,17.66,17.6,17.64,34580.0,17.0169,17.0556,16.9976,17.0363,34580.0
2020-01-14 11:00:00,17.65,17.69,17.64,17.65,15025.0,17.0459,17.0845,17.0363,17.0459,15025.0
2020-01-14 11:30:00,17.69,17.69,17.63,17.68,11660.0,17.0845,17.0845,17.0266,17.0749,11660.0
2020-01-14 12:00:00,17.68,17.71,17.65,17.69,35695.0,17.0749,17.1039,17.0459,17.0845,35695.0
2020-01-14 12:30:00,17.69,17.73,17.68,17.72,26960.0,17.0845,17.1232,17.0749,17.1135,26960.0
2020-01-14 13:00:00,17.73,17.74,17.71,17.73,21250.0,17.1232,17.1328,17.1039,17.1232,21250.0
2020-01-14 13:30:00,17.73,17.75,17.66,17.69,37355.0,17.1232,17.1425,17.0556,17.0845,37355.0
2020-01-14 14:00:00,17.68,17.71,17.63,17.69,39330.0,17.0749,17.1039,17.0266,17.0845,39330.0
2020-01-14 14:30:00,17.7,17.71,17.68,17.69,37490.0,17.0942,17.1039,17.0749,17.0845,37490.0
2020-01-14 15:00:00,17.7,17.7,17.59,17.6,33370.0,17.0942,17.0942,16.988,16.9976,33370.0
2020-01-14 15:30:00,17.6,17.65,17.58,17.62,81760.0,16.9976,17.0459,16.9783,17.0169,81760.0
2020-01-15 09:30:00,17.59,17.76,17.59,17.74,37845.0,16.988,17.1522,16.988,17.1328,37845.0
2020-01-15 10:00:00,17.76,17.76,17.59,17.68,27520.0,17.1522,17.1522,16.988,17.0749,27520.0
2020-01-15 10:30:00,17.69,17.8,17.69,17.79,21880.0,17.0845,17.1908,17.0845,17.1811,21880.0
2020-01-15 11:00:00,17.77,17.77,17.71,17.74,10460.0,17.1618,17.1618,17.1039,17.1328,10460.0
2020-01-15 11:30:00,17.74,17.76,17.72,17.74,19645.0,17.1328,17.1522,17.1135,17.1328,19645.0
2020-01-15 12:00:00,17.76,17.76,17.71,17.71,20940.0,17.1522,17.1522,17.1039,17.1039,20940.0
2020-01-15 12:30:00,17.72,17.72,17.67,17.67,10005.0,17.1135,17.1135,17.0652,17.0652,10005.0
2020-01-15 13:00:00,17.68,17.68,17.64,17.66,15130.0,17.0749,17.0749,17.0363,17.0556,15130.0
2020-01-15 13:30:00,17.67,17.73,17.66,17.72,15005.0,17.0652,17.1232,17.0556,17.1135,15005.0
2020-01-15 14:00:00,17.72,17.74,17.71,17.72,14320.0,17.1135,17.1328,17.1039,17.1135,14320.0
2020-01-15 14:30:00,17.74,17.77,17.7,17.7,19500.0,17.1328,17.1618,17.0942,17.0942,19500.0
2020-01-15 15:00:00,17.68,17.68,17.59,17.59,32100.0,17.0749,17.0749,16.988,16.988,32100.0
2020-01-15 15:30:00,17.6,17.65,17.54,17.65,98600.0,16.9976,17.0459,16.9397,17.0459,98600.0
2020-01-16 09:30:00,17.77,17.94,17.76,17.94,49655.0,17.1618,17.326,17.1522,17.326,49655.0
2020-01-16 10:00:00,17.95,17.95,17.88,17.91,15510.0,17.3356,17.3356,17.268,17.297,15510.0
2020-01-16 10:30:00,17.92,17.99,17.92,17.95,45785.0,17.3067,17.3743,17.3067,17.3356,45785.0
2020-01-16 11:00:00,17.96,17.97,17.87,17.87,34535.0,17.3453,17.355,17.2584,17.2584,34535.0
2020-01-16 11:30:00,17.87,17.87,17.82,17.83,24660.0,17.2584,17.2584,17.2101,17.2198,24660.0
2020-01-16 12:00:00,17.84,17.88,17.84,17.85,16220.0,17.2294,17.268,17.2294,17.2391,16220.0
2020-01-16 12:30:00,17.85,17.86,17.82,17.82,14000.0,17.2391,17.2487,17.2101,17.2101,14000.0
2020-01-16 13:00:00,17.82,17.84,17.82,17.82,9500.0,17.2101,17.2294,17.2101,17.2101,9500.0
2020-01-16 13:30:00,17.81,17.85,17.81,17.84,16510.0,17.2004,17.2391,17.2004,17.2294,16510.0
2020-01-16 14:00:00,17.83,17.83,17.8,17.82,10000.0,17.2198,17.2198,17.1908,17.2101,10000.0
2020-01-16 14:30:00,17.83,17.83,17.79,17.81,20625.0,17.2198,17.2198,17.1811,17.2004,20625.0
2020-01-16 15:00:00,17.8,17.8,17.75,17.76,34210.0,17.1908,17.1908,17.1425,17.1522,34210.0
2020-01-16 15:30:00,17.77,17.85,17.77,17.85,110540.0,17.1618,17.2391,17.1618,17.2391,110540.0
2020-01-17 09:30:00,18.0,18.0,17.72,17.88,127750.0,17.3839,17.3839,17.1135,17.268,127750.0
2020-01-17 10:00:00,17.88,17.89,17.83,17.89,21325.0,17.268,17.2777,17.2198,17.2777,21325.0
2020-01-17 10:30:00,17.89,17.89,17.78,17.8,39505.0,17.2777,17.2777,17.1715,17.1908,39505.0
2020-01-17 11:00:00,17.82,17.88,17.81,17.86,27405.0,17.2101,17.268,17.2004,17.2487,27405.0
2020-01-17 11:30:00,17.86,17.91,17.86,17.9,17670.0,17.2487,17.297,17.2487,17.2874,17670.0
2020-01-17 12:00:00,17.91,17.95,17.9,17.92,22655.0,17.297,17.3356,17.2874,17.3067,22655.0
2020-01-17 12:30:00,17.91,17.93,17.91,17.93,12125.0,17.297,17.3163,17.297,17.3163,12125.0
2020-01-17 13:00:00,17.93,17.93,17.9,17.9,9705.0,17.3163,17.3163,17.2874,17.2874,9705.0
2020-01-17 13:30:00,17.9,17.91,17.87,17.91,14915.0,17.2874,17.297,17.2584,17.297,14915.0
2020-01-17 14:00:00,17.91,17.92,17.88,17.89,18225.0,17.297,17.3067,17.268,17.2777,18225.0
2020-01-17 14:30:00,17.88,17.89,17.85,17.86,31300.0,17.268,17.2777,17.2391,17.2487,31300.0
2020-01-17 15:00:00,17.87,17.88,17.83,17.84,16560.0,17.2584,17.268,17.2198,17.2294,16560.0
2020-01-17 15:30:00,17.83,17.92,17.81,17.82,81275.0,17.2198,17.3067,17.2004,17.2101,81275.0
2020-01-21 09:30:00,17.75,17.84,17.68,17.81,32925.0,17.1425,17.2294,17.0749,17.2004,32925.0
2020-01-21 10:00:00,17.82,17.87,17.81,17.83,15365.0,17.2101,17.2584,17.2004,17.2198,15365.0
2020-01-21 10:30:00,17.85,17.85,17.81,17.83,13500.0,17.2391,17.2391,17.2004,17.2198,13500.0
2020-01-21 11:00:00,17.85,17.87,17.82,17.84,52730.0,17.2391,17.2584,17.2101,17.2294,52730.0
2020-01-21 11:30:00,17.83,17.9,17.82,17.9,56105.0,17.2198,17.2874,17.2101,17.2874,56105.0
2020-01-21 12:00:00,17.9,17.9,17.85,17.86,22640.0,17.2874,17.2874,17.2391,17.2487,22640.0
2020-01-21 12:30:00,17.87,17.89,17.84,17.87,17600.0,17.2584,17.2777,17.2294,17.2584,17600.0
2020-01-21 13:00:00,17.86,17.88,17.83,17.84,23565.0,17.2487,17.268,17.2198,17.2294,23565.0
2020-01-21 13:30:00,17.84,17.85,17.81,17.83,27900.0,17.2294,17.2391,17.2004,17.2198,27900.0
2020-01-21 14:00:00,17.82,17.85,17.81,17.82,39360.0,17.2101,17.2391,17.2004,17.2101,39360.0
2020-01-21 14:30:00,17.83,17.85,17.8,17.85,20355.0,17.2198,17.2391,17.1908,17.2391,20355.0
2020-01-21 15:00:00,17.85,17.89,17.85,17.87,31365.0,17.2391,17.2777,17.2391,17.2584,31365.0
2020-01-21 15:30:00,17.86,17.88,17.82,17.86,87545.0,17.2487,17.268,17.2101,17.2487,87545.0
2020-01-22 09:30:00,17.95,18.1,17.87,18.06,111610.0,17.3356,17.4805,17.2584,17.4419,111610.0
2020-01-22 10:00:00,18.02,18.02,17.93,17.94,12145.0,17.4033,17.4033,17.3163,17.326,12145.0
2020-01-22 10:30:00,17.94,18.0,17.92,17.93,27700.0,17.326,17.3839,17.3067,17.3163,27700.0
2020-01-22 11:00:00,17.93,17.96,17.9,17.93,38195.0,17.3163,17.3453,17.2874,17.3163,38195.0
2020-01-22 11:30:00,17.95,17.99,17.93,17.93,20675.0,17.3356,17.3743,17.3163,17.3163,20675.0
2020-01-22 12:00:00,17.95,17.97,17.91,17.96,28945.0,17.3356,17.355,17.297,17.3453,28945.0
2020-01-22 12:30:00,17.96,18.1,17.95,18.07,46495.0,17.3453,17.4805,17.3356,17.4515,46495.0
2020-01-22 13:00:00,18.07,18.13,17.96,17.96,40405.0,17.4515,17.5095,17.3453,17.3453,40405.0
2020-01-22 13:30:00,17.96,17.96,17.91,17.95,24835.0,17.3453,17.3453,17.297,17.3356,24835.0
2020-01-22 14:00:00,17.96,17.98,17.95,17.95,20440.0,17.3453,17.3646,17.3356,17.3356,20440.0
2020-01-22 14:30:00,17.95,18.02,17.95,18.02,25015.0,17.3356,17.4033,17.3356,17.4033,25015.0
2020-01-22 15:00:00,18.02,18.04,17.91,17.93,27870.0,17.4033,17.4226,17.297,17.3163,27870.0
2020-01-22 15:30:00,17.93,18.07,17.93,18.01,260920.0,17.3163,17.4515,17.3163,17.3936,260920.0
2020-01-23 09:30:00,17.94,18.0,17.78,17.97,37950.0,17.326,17.3839,17.1715,17.355,37950.0
2020-01-23 10:00:00,17.97,18.06,17.96,18.05,101120.0,17.355,17.4419,17.3453,17.4322,101120.0
2020-01-23 10:30:00,18.06,18.07,17.99,18.0,19000.0,17.4419,17.4515,17.3743,17.3839,19000.0
2020-01-23 11:00:00,18.02,18.03,17.95,17.99,39445.0,17.4033,17.4129,17.3356,17.3743,39445.0
2020-01-23 11:30:00,18.01,18.02,17.92,17.92,17545.0,17.3936,17.4033,17.3067,17.3067,17545.0
2020-01-23 12:00:00,17.92,17.95,17.89,17.91,16000.0,17.3067,17.3356,17.2777,17.297,16000.0
2020-01-23 12:30:00,17.92,17.93,17.89,17.91,17050.0,17.3067,17.3163,17.2777,17.297,17050.0
2020-01-23 13:00:00,17.91,17.97,17.9,17.92,15200.0,17.297,17.355,17.2874,17.3067,15200.0
2020-01-23 13:30:00,17.9,17.97,17.9,17.93,25825.0,17.2874,17.355,17.2874,17.3163,25825.0
2020-01-23 14:00:00,17.94,17.95,17.92,17.94,28665.0,17.326,17.3356,17.3067,17.326,28665.0
2020-01-23 14:30:00,17.95,17.96,17.92,17.95,31115.0,17.3356,17.3453,17.3067,17.3356,31115.0
2020-01-23 15:00:00,17.95,17.99,17.92,17.94,81890.0,17.3356,17.3743,17.3067,17.326,81890.0
2020-01-23 15:30:00,17.94,17.97,17.89,17.9,101065.0,17.326,17.355,17.2777,17.2874,101065.0
2020-01-24 09:30:00,17.94,17.94,17.87,17.92,14630.0,17.326,17.326,17.2584,17.3067,14630.0
2020-01-24 10:00:00,17.91,18.08,17.9,18.05,21870.0,17.297,17.4612,17.2874,17.4322,21870.0
2020-01-24 10:30:00,18.05,18.11,17.99,18.0,27350.0,17.4322,17.4902,17.3743,17.3839,27350.0
2020-01-24 11:00:00,18.0,18.0,17.92,17.96,20000.0,17.3839,17.3839,17.3067,17.3453,20000.0
2020-01-24 11:30:00,17.95,17.97,17.9,17.9,26795.0,17.3356,17.355,17.2874,17.2874,26795.0
2020-01-24 12:00:00,17.9,17.9,17.85,17.87,17355.0,17.2874,17.2874,17.2391,17.2584,17355.0
2020-01-24 12:30:00,17.89,17.9,17.83,17.85,16500.0,17.2777,17.2874,17.2198,17.2391,16500.0
2020-01-24 13:00:00,17.83,17.83,17.8,17.82,18055.0,17.2198,17.2198,17.1908,17.2101,18055.0
2020-01-24 13:30:00,17.8,17.8,17.7,17.7,24245.0,17.1908,17.1908,17.0942,17.0942,24245.0
2020-01-24 14:00:00,17.71,17.72,17.6,17.63,49805.0,17.1039,17.1135,16.9976,17.0266,49805.0
2020-01-24 14:30:00,17.63,17.68,17.61,17.67,48925.0,17.0266,17.0749,17.0073,17.0652,48925.0
2020-01-24 15:00:00,17.67,17.74,17.66,17.71,27700.0,17.0652,17.1328,17.0556,17.1039,27700.0
2020-01-24 15:30:00,17.69,17.77,17.65,17.74,115105.0,17.0845,17.1618,17.0459,17.1328,115105.0
2020-01-27 09:30:00,17.43,17.64,17.36,17.54,30220.0,16.8334,17.0363,16.7658,16.9397,30220.0
2020-01-27 10:00:00,17.5,17.54,17.44,17.54,17390.0,16.901,16.9397,16.8431,16.9397,17390.0
2020-01-27 10:30:00,17.53,17.61,17.51,17.61,17500.0,16.93,17.0073,16.9107,17.0073,17500.0
2020-01-27 11:00:00,17.61,17.66,17.61,17.66,30690.0,17.0073,17.0556,17.0073,17.0556,30690.0
2020-01-27 11:30:00,17.69,17.78,17.67,17.76,19500.0,17.0845,17.1715,17.0652,17.1522,19500.0
2020-01-27 12:00:00,17.74,17.8,17.73,17.78,26025.0,17.1328,17.1908,17.1232,17.1715,26025.0
2020-01-27 12:30:00,17.77,17.81,17.75,17.76,29305.0,17.1618,17.2004,17.1425,17.1522,29305.0
2020-01-27 13:00:00,17.75,17.83,17.73,17.83,36245.0,17.1425,17.2198,17.1232,17.2198,36245.0
2020-01-27 13:30:00,17.83,17.85,17.82,17.83,35450.0,17.2198,17.2391,17.2101,17.2198,35450.0
2020-01-27 14:00:00,17.84,17.87,17.8,17.86,35635.0,17.2294,17.2584,17.1908,17.2487,35635.0
2020-01-27 14:30:00,17.85,17.86,17.79,17.81,42040.0,17.2391,17.2487,17.1811,17.2004,42040.0
2020-01-27 15:00:00,17.8,17.83,17.78,17.8,36500.0,17.1908,17.2198,17.1715,17.1908,36500.0
2020-01-27 15:30:00,17.79,17.79,17.67,17.76,253840.0,17.1811,17.1811,17.0652,17.1522,253840.0
2020-01-28 09:30:00,17.81,17.99,17.77,17.79,36180.0,17.2004,17.3743,17.1618,17.1811,36180.0
2020-01-28 10:00:00,17.79,17.88,17.78,17.87,26535.0,17.1811,17.268,17.1715,17.2584,26535.0
2020-01-28 10:30:00,17.86,17.92,17.82,17.92,25590.0,17.2487,17.3067,17.2101,17.3067,25590.0
2020-01-28 11:00:00,17.91,17.96,17.88,17.95,33905.0,17.297,17.3453,17.268,17.3356,33905.0
2020-01-28 11:30:00,17.95,17.95,17.87,17.91,23400.0,17.3356,17.3356,17.2584,17.297,23400.0
2020-01-28 12:00:00,17.9,17.91,17.87,17.89,19955.0,17.2874,17.297,17.2584,17.2777,19955.0
2020-01-28 12:30:00,17.9,17.92,17.86,17.92,25100.0,17.2874,17.3067,17.2487,17.3067,25100.0
2020-01-28 13:00:00,17.92,17.92,17.89,17.91,23115.0,17.3067,17.3067,17.2777,17.297,23115.0
2020-01-28 13:30:00,17.91,17.95,17.91,17.92,18550.0,17.297,17.3356,17.297,17.3067,18550.0
2020-01-28 14:00:00,17.92,17.95,17.91,17.95,19875.0,17.3067,17.3356,17.297,17.3356,19875.0
2020-01-28 14:30:00,17.94,17.98,17.94,17.96,11435.0,17.326,17.3646,17.326,17.3453,11435.0
2020-01-28 15:00:00,17.96,17.97,17.93,17.96,23570.0,17.3453,17.355,17.3163,17.3453,23570.0
2020-01-28 15:30:00,17.96,17.97,17.92,17.92,67725.0,17.3453,17.355,17.3067,17.3067,67725.0
2020-01-29 09:30:00,17.93,17.97,17.86,17.91,36085.0,17.3163,17.355,17.2487,17.297,36085.0
2020-01-29 10:00:00,17.9,17.9,17.79,17.87,32700.0,17.2874,17.2874,17.1811,17.2584,32700.0
2020-01-29 10:30:00,17.93,17.94,17.86,17.92,15720.0,17.3163,17.326,17.2487,17.3067,15720.0
2020-01-29 11:00:00,17.94,18.01,17.91,17.98,24350.0,17.326,17.3936,17.297,17.3646,24350.0
2020-01-29 11:30:00,17.96,17.96,17.89,17.93,37790.0,17.3453,17.3453,17.2777,17.3163,37790.0
2020-01-29 12:00:00,17.94,17.94,17.89,17.9,9130.0,17.326,17.326,17.2777,17.2874,9130.0
2020-01-29 12:30:00,17.87,17.89,17.83,17.88,54100.0,17.2584,17.2777,17.2198,17.268,54100.0
2020-01-29 13:00:00,17.89,18.01,17.89,17.98,36615.0,17.2777,17.3936,17.2777,17.3646,36615.0
2020-01-29 13:30:00,17.98,18.08,17.98,18.08,28805.0,17.3646,17.4612,17.3646,17.4612,28805.0
2020-01-29 14:00:00,18.07,18.1,18.03,18.08,32455.0,17.4515,17.4805,17.4129,17.4612,32455.0
2020-01-29 14:30:00,18.07,18.08,17.95,17.96,18750.0,17.4515,17.4612,17.3356,17.3453,18750.0
2020-01-29 15:00:00,17.96,18.0,17.92,17.94,36595.0,17.3453,17.3839,17.3067,17.326,36595.0
2020-01-29 15:30:00,17.97,18.03,17.89,17.89,142170.0,17.355,17.4129,17.2777,17.2777,142170.0
2020-01-30 09:30:00,17.89,17.99,16.82,17.17,192475.0,17.2777,17.3743,16.2443,16.5823,192475.0
2020-01-30 10:00:00,17.18,17.23,16.8,17.07,130790.0,16.592,16.6403,16.225,16.4858,130790.0
2020-01-30 10:30:00,17.05,17.27,17.02,17.26,280725.0,16.4665,16.6789,16.4375,16.6693,280725.0
2020-01-30 11:00:00,17.26,17.28,17.12,17.23,112480.0,16.6693,16.6886,16.5341,16.6403,112480.0
2020-01-30 11:30:00,17.26,17.49,17.23,17.47,76375.0,16.6693,16.8914,16.6403,16.8721,76375.0
2020-01-30 12:00:00,17.46,17.46,17.18,17.18,130040.0,16.8624,16.8624,16.592,16.592,130040.0
2020-01-30 12:30:00,17.18,17.19,17.05,17.17,124945.0,16.592,16.6017,16.4665,16.5823,124945.0
2020-01-30 13:00:00,17.17,17.25,17.16,17.25,71765.0,16.5823,16.6596,16.5727,16.6596,71765.0
2020-01-30 13:30:00,17.25,17.26,17.17,17.22,80875.0,16.6596,16.6693,16.5823,16.6306,80875.0
2020-01-30 14:00:00,17.22,17.38,17.2,17.37,90820.0,16.6306,16.7852,16.6113,16.7755,90820.0
2020-01-30 14:30:00,17.36,17.64,17.35,17.64,143315.0,16.7658,17.0363,16.7562,17.0363,143315.0
2020-01-30 15:00:00,17.6,17.72,17.53,17.6,121890.0,16.9976,17.1135,16.93,16.9976,121890.0
2020-01-30 15:30:00,17.6,17.83,17.54,17.76,503670.0,16.9976,17.2198,16.9397,17.1522,503670.0
2020-01-31 09:30:00,17.73,17.87,17.59,17.87,70350.0,17.1232,17.2584,16.988,17.2584,70350.0
2020-01-31 10:00:00,17.84,17.86,17.69,17.77,79230.0,17.2294,17.2487,17.0845,17.1618,79230.0
2020-01-31 10:30:00,17.77,17.82,17.7,17.77,122155.0,17.1618,17.2101,17.0942,17.1618,122155.0
2020-01-31 11:00:00,17.78,17.79,17.56,17.58,179215.0,17.1715,17.1811,16.959,16.9783,179215.0
2020-01-31 11:30:00,17.59,17.59,17.39,17.39,96730.0,16.988,16.988,16.7948,16.7948,96730.0
2020-01-31 12:00:00,17.39,17.4,17.28,17.29,47215.0,16.7948,16.8045,16.6886,16.6982,47215.0
2020-01-31 12:30:00,17.29,17.29,17.2,17.25,86740.0,16.6982,16.6982,16.6113,16.6596,86740.0
2020-01-31 13:00:00,17.25,17.25,17.15,17.16,70095.0,16.6596,16.6596,16.563,16.5727,70095.0
2020-01-31 13:30:00,17.17,17.26,17.12,17.23,165985.0,16.5823,16.6693,16.5341,16.6403,165985.0
2020-01-31 14:00:00,17.23,17.39,17.22,17.32,188945.0,16.6403,16.7948,16.6306,16.7272,188945.0
2020-01-31 14:30:00,17.32,17.34,17.23,17.27,68315.0,16.7272,16.7465,16.6403,16.6789,68315.0
2020-01-31 15:00:00,17.25,17.26,17.17,17.21,61790.0,16.6596,16.6693,16.5823,16.621,61790.0
2020-01-31 15:30:00,17.22,17.23,17.1,17.12,217870.0,16.6306,16.6403,16.5147,16.5341,217870.0
2020-02-03 09:30:00,17.24,17.51,17.21,17.44,76005.0,16.6499,16.9107,16.621,16.8431,76005.0
2020-02-03 10:00:00,17.44,17.67,17.44,17.6,93510.0,16.8431,17.0652,16.8431,16.9976,93510.0
2020-02-03 10:30:00,17.59,17.64,17.51,17.55,55395.0,16.988,17.0363,16.9107,16.9493,55395.0
2020-02-03 11:00:00,17.55,17.57,17.5,17.51,59135.0,16.9493,16.9687,16.901,16.9107,59135.0
2020-02-03 11:30:00,17.5,17.52,17.38,17.45,103060.0,16.901,16.9204,16.7852,16.8528,103060.0
2020-02-03 12:00:00,17.44,17.48,17.38,17.45,53000.0,16.8431,16.8817,16.7852,16.8528,53000.0
2020-02-03 12:30:00,17.45,17.47,17.42,17.44,48915.0,16.8528,16.8721,16.8238,16.8431,48915.0
2020-02-03 13:00:00,17.44,17.48,17.4,17.45,32100.0,16.8431,16.8817,16.8045,16.8528,32100.0
2020-02-03 13:30:00,17.47,17.53,17.43,17.52,40000.0,16.8721,16.93,16.8334,16.9204,40000.0
2020-02-03 14:00:00,17.52,17.55,17.44,17.46,133480.0,16.9204,16.9493,16.8431,16.8624,133480.0
2020-02-03 14:30:00,17.46,17.5,17.38,17.46,97315.0,16.8624,16.901,16.7852,16.8624,97315.0
2020-02-03 15:00:00,17.45,17.49,17.41,17.49,115045.0,16.8528,16.8914,16.8141,16.8914,115045.0
2020-02-03 15:30:00,17.49,17.51,17.38,17.45,260750.0,16.8914,16.9107,16.7852,16.8528,260750.0
2020-02-04 09:30:00,17.62,17.98,17.59,17.88,165780.0,17.0169,17.3646,16.988,17.268,165780.0
2020-02-04 10:00:00,17.88,17.91,17.8,17.81,79190.0,17.268,17.297,17.1908,17.2004,79190.0
2020-02-04 10:30:00,17.8,17.8,17.66,17.67,65270.0,17.1908,17.1908,17.0556,17.0652,65270.0
2020-02-04 11:00:00,17.67,17.69,17.57,17.67,64585.0,17.0652,17.0845,16.9687,17.0652,64585.0
2020-02-04 11:30:00,17.67,17.71,17.64,17.71,50410.0,17.0652,17.1039,17.0363,17.1039,50410.0
2020-02-04 12:00:00,17.73,17.87,17.71,17.84,95960.0,17.1232,17.2584,17.1039,17.2294,95960.0
2020-02-04 12:30:00,17.85,17.85,17.8,17.84,35095.0,17.2391,17.2391,17.1908,17.2294,35095.0
2020-02-04 13:00:00,17.83,17.84,17.76,17.78,29070.0,17.2198,17.2294,17.1522,17.1715,29070.0
2020-02-04 13:30:00,17.78,17.79,17.73,17.79,32345.0,17.1715,17.1811,17.1232,17.1811,32345.0
2020-02-04 14:00:00,17.8,17.81,17.75,17.76,28000.0,17.1908,17.2004,17.1425,17.1522,28000.0
2020-02-04 14:30:00,17.76,17.77,17.68,17.68,31000.0,17.1522,17.1618,17.0749,17.0749,31000.0
2020-02-04 15:00:00,17.69,17.75,17.69,17.73,53995.0,17.0845,17.1425,17.0845,17.1232,53995.0
2020-02-04 15:30:00,17.72,17.76,17.7,17.7,196165.0,17.1135,17.1522,17.0942,17.0942,196165.0
2020-02-05 09:30:00,17.98,17.98,17.82,17.88,104160.0,17.3646,17.3646,17.2101,17.268,104160.0
2020-02-05 10:00:00,17.87,17.94,17.86,17.88,24000.0,17.2584,17.326,17.2487,17.268,24000.0
2020-02-05 10:30:00,17.88,17.9,17.83,17.85,21000.0,17.268,17.2874,17.2198,17.2391,21000.0
2020-02-05 11:00:00,17.85,17.93,17.85,17.92,25500.0,17.2391,17.3163,17.2391,17.3067,25500.0
2020-02-05 11:30:00,17.91,18.0,17.88,18.0,133900.0,17.297,17.3839,17.268,17.3839,133900.0
2020-02-05 12:00:00,17.99,18.04,17.97,17.97,98360.0,17.3743,17.4226,17.355,17.355,98360.0
2020-02-05 12:30:00,17.97,17.98,17.91,17.92,23000.0,17.355,17.3646,17.297,17.3067,23000.0
2020-02-05 13:00:00,17.92,17.97,17.92,17.97,16015.0,17.3067,17.355,17.3067,17.355,16015.0
2020-02-05 13:30:00,17.98,17.99,17.96,17.96,22500.0,17.3646,17.3743,17.3453,17.3453,22500.0
2020-02-05 14:00:00,17.95,17.97,17.92,17.97,48000.0,17.3356,17.355,17.3067,17.355,48000.0
2020-02-05 14:30:00,17.97,17.99,17.94,17.94,39880.0,17.355,17.3743,17.326,17.326,39880.0
2020-02-05 15:00:00,17.94,18.0,17.94,17.97,55930.0,17.326,17.3839,17.326,17.355,55930.0
2020-02-05 15:30:00,17.96,18.0,17.94,17.98,216730.0,17.3453,17.3839,17.326,17.3646,216730.0
2020-02-06 09:30:00,18.03,18.19,18.01,18.18,53075.0,17.4129,17.5674,17.3936,17.5578,53075.0
2020-02-06 10:00:00,18.18,18.26,18.15,18.26,61770.0,17.5578,17.635,17.5288,17.635,61770.0
2020-02-06 10:30:00,18.26,18.34,18.25,18.3,37635.0,17.635,17.7123,17.6254,17.6737,37635.0
2020-02-06 11:00:00,18.28,18.4,18.28,18.37,52815.0,17.6544,17.7702,17.6544,17.7413,52815.0
2020-02-06 11:30:00,18.37,18.42,18.3,18.33,82820.0,17.7413,17.7896,17.6737,17.7026,82820.0
2020-02-06 12:00:00,18.32,18.45,18.31,18.45,63075.0,17.693,17.8185,17.6833,17.8185,63075.0
2020-02-06 12:30:00,18.46,18.48,18.43,18.44,29435.0,17.8282,17.8475,17.7992,17.8089,29435.0
2020-02-06 13:00:00,18.45,18.47,18.38,18.42,157250.0,17.8185,17.8379,17.7509,17.7896,157250.0
2020-02-06 13:30:00,18.4,18.44,18.34,18.35,136325.0,17.7702,17.8089,17.7123,17.722,136325.0
2020-02-06 14:00:00,18.36,18.41,18.33,18.39,76425.0,17.7316,17.7799,17.7026,17.7606,76425.0
2020-02-06 14:30:00,18.4,18.44,18.35,18.43,69435.0,17.7702,17.8089,17.722,17.7992,69435.0
2020-02-06 15:00:00,18.42,18.46,18.41,18.45,78765.0,17.7896,17.8282,17.7799,17.8185,78765.0
2020-02-06 15:30:00,18.45,18.62,18.45,18.54,324675.0,17.8185,17.9827,17.8185,17.9055,324675.0
2020-02-07 09:30:00,18.54,18.68,18.54,18.68,47570.0,17.9055,18.0407,17.9055,18.0407,47570.0
2020-02-07 10:00:00,18.61,18.77,18.58,18.73,34255.0,17.9731,18.1276,17.9441,18.089,34255.0
2020-02-07 10:30:00,18.74,18.74,18.64,18.66,54030.0,18.0986,18.0986,18.002,18.0213,54030.0
2020-02-07 11:00:00,18.65,18.75,18.63,18.74,67090.0,18.0117,18.1083,17.9924,18.0986,67090.0
2020-02-07 11:30:00,18.73,18.85,18.73,18.85,70985.0,18.089,18.2048,18.089,18.2048,70985.0
2020-02-07 12:00:00,18.84,18.95,18.84,18.94,69115.0,18.1952,18.3014,18.1952,18.2918,69115.0
2020-02-07 12:30:00,18.93,18.93,18.88,18.91,57000.0,18.2821,18.2821,18.2338,18.2628,57000.0
2020-02-07 13:00:00,18.91,18.93,18.83,18.88,34120.0,18.2628,18.2821,18.1855,18.2338,34120.0
2020-02-07 13:30:00,18.89,18.92,18.83,18.83,28575.0,18.2435,18.2724,18.1855,18.1855,28575.0
2020-02-07 14:00:00,18.83,18.88,18.8,18.88,116235.0,18.1855,18.2338,18.1566,18.2338,116235.0
2020-02-07 14:30:00,18.89,18.98,18.87,18.95,54485.0,18.2435,18.3304,18.2242,18.3014,54485.0
2020-02-07 15:00:00,18.95,18.96,18.91,18.95,47220.0,18.3014,18.3111,18.2628,18.3014,47220.0
2020-02-07 15:30:00,18.95,19.01,18.9,18.94,210825.0,18.3014,18.3594,18.2531,18.2918,210825.0
2020-02-10 09:30:00,18.85,18.98,18.85,18.95,69595.0,18.2048,18.3304,18.2048,18.3014,69595.0
2020-02-10 10:00:00,18.97,19.1,18.96,19.09,40370.0,18.3207,18.4463,18.3111,18.4366,40370.0
2020-02-10 10:30:00,19.09,19.29,19.08,19.19,103755.0,18.4366,18.6298,18.427,18.5332,103755.0
2020-02-10 11:00:00,19.19,19.24,19.17,19.2,60505.0,18.5332,18.5815,18.5139,18.5429,60505.0
2020-02-10 11:30:00,19.2,19.22,19.19,19.2,60325.0,18.5429,18.5622,18.5332,18.5429,60325.0
2020-02-10 12:00:00,19.21,19.23,19.08,19.13,388715.0,18.5525,18.5718,18.427,18.4753,388715.0
2020-02-10 12:30:00,19.13,19.13,19.05,19.08,117040.0,18.4753,18.4753,18.398,18.427,117040.0
2020-02-10 13:00:00,19.08,19.09,19.03,19.04,160395.0,18.427,18.4366,18.3787,18.3883,160395.0
2020-02-10 13:30:00,19.03,19.03,19.0,19.0,38500.0,18.3787,18.3787,18.3497,18.3497,38500.0
2020-02-10 14:00:00,19.0,19.03,18.98,19.0,36050.0,18.3497,18.3787,18.3304,18.3497,36050.0
2020-02-10 14:30:00,19.0,19.07,19.0,19.02,72085.0,18.3497,18.4173,18.3497,18.369,72085.0
2020-02-10 15:00:00,19.03,19.1,19.03,19.07,125785.0,18.3787,18.4463,18.3787,18.4173,125785.0
2020-02-10 15:30:00,19.07,19.09,19.01,19.08,159950.0,18.4173,18.4366,18.3594,18.427,159950.0
2020-02-11 09:30:00,19.2,19.2,19.08,19.15,36710.0,18.5718,18.5718,18.4557,18.5234,36710.0
2020-02-11 10:00:00,19.17,19.38,19.16,19.35,149985.0,18.5428,18.7459,18.5331,18.7169,149985.0
2020-02-11 10:30:00,19.33,19.43,19.32,19.36,58540.0,18.6975,18.7943,18.6879,18.7266,58540.0
2020-02-11 11:00:00,19.36,19.41,19.25,19.28,63070.0,18.7266,18.7749,18.6202,18.6492,63070.0
2020-02-11 11:30:00,19.26,19.3,19.24,19.28,127500.0,18.6298,18.6685,18.6105,18.6492,127500.0
2020-02-11 12:00:00,19.25,19.27,19.17,19.19,52485.0,18.6202,18.6395,18.5428,18.5621,52485.0
2020-02-11 12:30:00,19.18,19.25,19.18,19.22,33180.0,18.5524,18.6202,18.5524,18.5911,33180.0
2020-02-11 13:00:00,19.19,19.23,19.19,19.22,55790.0,18.5621,18.6008,18.5621,18.5911,55790.0
2020-02-11 13:30:00,19.22,19.29,19.22,19.24,60295.0,18.5911,18.6588,18.5911,18.6105,60295.0
2020-02-11 14:00:00,19.22,19.25,19.16,19.16,69405.0,18.5911,18.6202,18.5331,18.5331,69405.0
2020-02-11 14:30:00,19.16,19.2,19.15,19.15,83005.0,18.5331,18.5718,18.5234,18.5234,83005.0
2020-02-11 15:00:00,19.14,19.2,19.13,19.2,67110.0,18.5138,18.5718,18.5041,18.5718,67110.0
2020-02-11 15:30:00,19.2,19.25,19.2,19.23,122450.0,18.5718,18.6202,18.5718,18.6008,122450.0
2020-02-12 09:30:00,19.28,19.29,19.05,19.08,123260.0,18.6492,18.6588,18.4267,18.4557,123260.0
2020-02-12 10:00:00,19.09,19.13,19.04,19.05,55935.0,18.4654,18.5041,18.417,18.4267,55935.0
2020-02-12 10:30:00,19.06,19.13,19.06,19.1,29500.0,18.4364,18.5041,18.4364,18.4751,29500.0
2020-02-12 11:00:00,19.1,19.13,19.09,19.13,20025.0,18.4751,18.5041,18.4654,18.5041,20025.0
2020-02-12 11:30:00,19.14,19.16,19.12,19.13,39230.0,18.5138,18.5331,18.4944,18.5041,39230.0
2020-02-12 12:00:00,19.13,19.15,19.12,19.14,28010.0,18.5041,18.5234,18.4944,18.5138,28010.0
2020-02-12 12:30:00,19.13,19.14,19.08,19.1,25915.0,18.5041,18.5138,18.4557,18.4751,25915.0
2020-02-12 13:00:00,19.1,19.12,19.09,19.1,23545.0,18.4751,18.4944,18.4654,18.4751,23545.0
2020-02-12 13:30:00,19.1,19.11,19.08,19.11,37515.0,18.4751,18.4847,18.4557,18.4847,37515.0
2020-02-12 14:00:00,19.12,19.17,19.11,19.16,48210.0,18.4944,18.5428,18.4847,18.5331,48210.0
2020-02-12 14:30:00,19.16,19.2,19.16,19.19,43300.0,18.5331,18.5718,18.5331,18.5621,43300.0
2020-02-12 15:00:00,19.2,19.2,19.14,19.17,73635.0,18.5718,18.5718,18.5138,18.5428,73635.0
2020-02-12 15:30:00,19.17,19.2,19.16,19.19,96925.0,18.5428,18.5718,18.5331,18.5621,96925.0
2020-02-13 09:30:00,19.07,19.26,19.07,19.23,78455.0,18.446,18.6298,18.446,18.6008,78455.0
2020-02-13 10:00:00,19.2,19.32,19.15,19.32,50395.0,18.5718,18.6879,18.5234,18.6879,50395.0
2020-02-13 10:30:00,19.3,19.37,19.29,19.34,24830.0,18.6685,18.7362,18.6588,18.7072,24830.0
2020-02-13 11:00:00,19.3,19.41,19.3,19.41,46515.0,18.6685,18.7749,18.6685,18.7749,46515.0
2020-02-13 11:30:00,19.4,19.49,19.39,19.49,37335.0,18.7653,18.8523,18.7556,18.8523,37335.0
2020-02-13 12:00:00,19.49,19.54,19.49,19.51,49445.0,18.8523,18.9007,18.8523,18.8717,49445.0
2020-02-13 12:30:00,19.5,19.56,19.5,19.54,26750.0,18.862,18.92,18.862,18.9007,26750.0
2020-02-13 13:00:00,19.54,19.61,19.54,19.6,44000.0,18.9007,18.9684,18.9007,18.9587,44000.0
2020-02-13 13:30:00,19.6,19.68,19.6,19.68,24050.0,18.9587,19.0361,18.9587,19.0361,24050.0
2020-02-13 14:00:00,19.66,19.7,19.66,19.69,36085.0,19.0167,19.0554,19.0167,19.0458,36085.0
2020-02-13 14:30:00,19.68,19.72,19.65,19.68,30520.0,19.0361,19.0748,19.0071,19.0361,30520.0
2020-02-13 15:00:00,19.69,19.69,19.63,19.68,37515.0,19.0458,19.0458,18.9877,19.0361,37515.0
2020-02-13 15:30:00,19.67,19.67,19.61,19.63,85490.0,19.0264,19.0264,18.9684,18.9877,85490.0
2020-02-14 09:30:00,19.67,19.81,19.61,19.68,29800.0,19.0264,19.1618,18.9684,19.0361,29800.0
2020-02-14 10:00:00,19.65,19.75,19.63,19.75,49555.0,19.0071,19.1038,18.9877,19.1038,49555.0
2020-02-14 10:30:00,19.72,19.72,19.64,19.72,50990.0,19.0748,19.0748,18.9974,19.0748,50990.0
2020-02-14 11:00:00,19.71,19.87,19.71,19.79,113430.0,19.0651,19.2199,19.0651,19.1425,113430.0
2020-02-14 11:30:00,19.79,19.79,19.64,19.65,76670.0,19.1425,19.1425,18.9974,19.0071,76670.0
2020-02-14 12:00:00,19.65,19.66,19.58,19.6,23270.0,19.0071,19.0167,18.9394,18.9587,23270.0
2020-02-14 12:30:00,19.61,19.61,19.56,19.58,21715.0,18.9684,18.9684,18.92,18.9394,21715.0
2020-02-14 13:00:00,19.59,19.6,19.53,19.54,18015.0,18.949,18.9587,18.891,18.9007,18015.0
2020-02-14 13:30:00,19.52,19.53,19.48,19.52,31590.0,18.8813,18.891,18.8426,18.8813,31590.0
2020-02-14 14:00:00,19.52,19.53,19.48,19.52,37150.0,18.8813,18.891,18.8426,18.8813,37150.0
2020-02-14 14:30:00,19.52,19.57,19.46,19.47,39405.0,18.8813,18.9297,18.8233,18.833,39405.0
2020-02-14 15:00:00,19.48,19.55,19.48,19.55,57160.0,18.8426,18.9103,18.8426,18.9103,57160.0
2020-02-14 15:30:00,19.54,19.61,19.53,19.6,84635.0,18.9007,18.9684,18.891,18.9587,84635.0
2020-02-18 09:30:00,19.54,19.67,19.41,19.64,38405.0,18.9007,19.0264,18.7749,18.9974,38405.0
2020-02-18 10:00:00,19.62,19.69,19.62,19.62,99495.0,18.9781,19.0458,18.9781,18.9781,99495.0
2020-02-18 10:30:00,19.62,19.65,19.61,19.61,15500.0,18.9781,19.0071,18.9684,18.9684,15500.0
2020-02-18 11:00:00,19.6,19.6,19.53,19.55,28005.0,18.9587,18.9587,18.891,18.9103,28005.0
2020-02-18 11:30:00,19.56,19.57,19.44,19.45,29520.0,18.92,18.9297,18.8039,18.8136,29520.0
2020-02-18 12:00:00,19.46,19.49,19.44,19.49,45620.0,18.8233,18.8523,18.8039,18.8523,45620.0
2020-02-18 12:30:00,19.48,19.53,19.48,19.52,18110.0,18.8426,18.891,18.8426,18.8813,18110.0
2020-02-18 13:00:00,19.53,19.54,19.47,19.47,28490.0,18.891,18.9007,18.833,18.833,28490.0
2020-02-18 13:30:00,19.48,19.54,19.47,19.53,19005.0,18.8426,18.9007,18.833,18.891,19005.0
2020-02-18 14:00:00,19.53,19.54,19.49,19.54,26485.0,18.891,18.9007,18.8523,18.9007,26485.0
2020-02-18 14:30:00,19.54,19.58,19.54,19.55,26145.0,18.9007,18.9394,18.9007,18.9103,26145.0
2020-02-18 15:00:00,19.54,19.56,19.48,19.48,47040.0,18.9007,18.92,18.8426,18.8426,47040.0
2020-02-18 15:30:00,19.48,19.53,19.46,19.48,94200.0,18.8426,18.891,18.8233,18.8426,94200.0
2020-02-19 09:30:00,19.6,19.7,19.56,19.57,28280.0,18.9587,19.0554,18.92,18.9297,28280.0
2020-02-19 10:00:00,19.55,19.58,19.51,19.51,10485.0,18.9103,18.9394,18.8717,18.8717,10485.0
2020-02-19 10:30:00,19.52,19.57,19.52,19.55,20870.0,18.8813,18.9297,18.8813,18.9103,20870.0
2020-02-19 11:00:00,19.54,19.59,19.52,19.58,21990.0,18.9007,18.949,18.8813,18.9394,21990.0
2020-02-19 11:30:00,19.58,19.6,19.52,19.52,15310.0,18.9394,18.9587,18.8813,18.8813,15310.0
2020-02-19 12:00:00,19.53,19.53,19.49,19.5,15320.0,18.891,18.891,18.8523,18.862,15320.0
2020-02-19 12:30:00,19.5,19.56,19.48,19.53,16310.0,18.862,18.92,18.8426,18.891,16310.0
2020-02-19 13:00:00,19.54,19.69,19.52,19.68,469425.0,18.9007,19.0458,18.8813,19.0361,469425.0
2020-02-19 13:30:00,19.66,19.68,19.62,19.65,31535.0,19.0167,19.0361,18.9781,19.0071,31535.0
2020-02-19 14:00:00,19.64,19.67,19.61,19.66,25095.0,18.9974,19.0264,18.9684,19.0167,25095.0
2020-02-19 14:30:00,19.66,19.71,19.66,19.66,30130.0,19.0167,19.0651,19.0167,19.0167,30130.0
2020-02-19 15:00:00,19.67,19.7,19.67,19.67,38050.0,19.0264,19.0554,19.0264,19.0264,38050.0
2020-02-19 15:30:00,19.67,19.7,19.62,19.65,103840.0,19.0264,19.0554,18.9781,19.0071,103840.0
2020-02-20 09:30:00,19.6,19.68,19.49,19.61,48555.0,18.9587,19.0361,18.8523,18.9684,48555.0
2020-02-20 10:00:00,19.66,19.7,19.63,19.64,11440.0,19.0167,19.0554,18.9877,18.9974,11440.0
2020-02-20 10:30:00,19.64,19.64,19.51,19.54,45990.0,18.9974,18.9974,18.8717,18.9007,45990.0
2020-02-20 11:00:00,19.54,19.56,19.16,19.16,575725.0,18.9007,18.92,18.5331,18.5331,575725.0
2020-02-20 11:30:00,19.16,19.18,18.89,19.03,169010.0,18.5331,18.5524,18.2719,18.4074,169010.0
2020-02-20 12:00:00,19.02,19.02,18.9,18.93,113025.0,18.3977,18.3977,18.2816,18.3106,113025.0
2020-02-20 12:30:00,18.94,18.95,18.89,18.95,50885.0,18.3203,18.33,18.2719,18.33,50885.0
2020-02-20 13:00:00,18.96,19.03,18.93,18.99,77595.0,18.3396,18.4074,18.3106,18.3687,77595.0
2020-02-20 13:30:00,18.98,19.06,18.97,19.01,91060.0,18.359,18.4364,18.3493,18.388,91060.0
2020-02-20 14:00:00,19.01,19.14,19.01,19.12,72825.0,18.388,18.5138,18.388,18.4944,72825.0
2020-02-20 14:30:00,19.12,19.16,19.09,19.16,44590.0,18.4944,18.5331,18.4654,18.5331,44590.0
2020-02-20 15:00:00,19.16,19.16,19.1,19.15,56060.0,18.5331,18.5331,18.4751,18.5234,56060.0
2020-02-20 15:30:00,19.16,19.18,19.1,19.18,95280.0,18.5331,18.5524,18.4751,18.5524,95280.0
2020-02-21 09:30:00,19.12,19.17,19.0,19.14,107035.0,18.4944,18.5428,18.3783,18.5138,107035.0
2020-02-21 10:00:00,19.14,19.18,19.08,19.12,36500.0,18.5138,18.5524,18.4557,18.4944,36500.0
2020-02-21 10:30:00,19.12,19.17,19.03,19.16,19645.0,18.4944,18.5428,18.4074,18.5331,19645.0
2020-02-21 11:00:00,19.16,19.27,19.13,19.27,27820.0,18.5331,18.6395,18.5041,18.6395,27820.0
2020-02-21 11:30:00,19.26,19.32,19.19,19.32,38460.0,18.6298,18.6879,18.5621,18.6879,38460.0
2020-02-21 12:00:00,19.32,19.39,19.32,19.34,32665.0,18.6879,18.7556,18.6879,18.7072,32665.0
2020-02-21 12:30:00,19.35,19.44,19.33,19.43,49920.0,18.7169,18.8039,18.6975,18.7943,49920.0
2020-02-21 13:00:00,19.44,19.46,19.39,19.4,25515.0,18.8039,18.8233,18.7556,18.7653,25515.0
2020-02-21 13:30:00,19.4,19.44,19.38,19.44,37500.0,18.7653,18.8039,18.7459,18.8039,37500.0
2020-02-21 14:00:00,19.43,19.44,19.38,19.44,49045.0,18.7943,18.8039,18.7459,18.8039,49045.0
2020-02-21 14:30:00,19.46,19.46,19.4,19.46,23850.0,18.8233,18.8233,18.7653,18.8233,23850.0
2020-02-21 15:00:00,19.45,19.45,19.4,19.44,37495.0,18.8136,18.8136,18.7653,18.8039,37495.0
2020-02-21 15:30:00,19.42,19.56,19.41,19.5,126820.0,18.7846,18.92,18.7749,18.862,126820.0
2020-02-24 09:30:00,18.87,19.24,18.82,19.16,69570.0,18.2526,18.6105,18.2042,18.5331,69570.0
2020-02-24 10:00:00,19.2,19.27,19.12,19.12,72205.0,18.5718,18.6395,18.4944,18.4944,72205.0
2020-02-24 10:30:00,19.15,19.17,19.07,19.12,32425.0,18.5234,18.5428,18.446,18.4944,32425.0
2020-02-24 11:00:00,19.1,19.1,19.03,19.08,26375.0,18.4751,18.4751,18.4074,18.4557,26375.0
2020-02-24 11:30:00,19.08,19.1,18.99,19.05,58885.0,18.4557,18.4751,18.3687,18.4267,58885.0
2020-02-24 12:00:00,19.01,19.02,18.96,19.01,18365.0,18.388,18.3977,18.3396,18.388,18365.0
2020-02-24 12:30:00,19.0,19.13,19.0,19.06,49620.0,18.3783,18.5041,18.3783,18.4364,49620.0
2020-02-24 13:00:00,19.02,19.06,18.96,19.06,37750.0,18.3977,18.4364,18.3396,18.4364,37750.0
2020-02-24 13:30:00,19.06,19.14,19.06,19.08,25000.0,18.4364,18.5138,18.4364,18.4557,25000.0
2020-02-24 14:00:00,19.1,19.11,19.04,19.06,45315.0,18.4751,18.4847,18.417,18.4364,45315.0
2020-02-24 14:30:00,19.07,19.14,19.06,19.09,21775.0,18.446,18.5138,18.4364,18.4654,21775.0
2020-02-24 15:00:00,19.1,19.13,19.05,19.05,26500.0,18.4751,18.5041,18.4267,18.4267,26500.0
2020-02-24 15:30:00,19.06,19.11,19.0,19.01,117375.0,18.4364,18.4847,18.3783,18.388,117375.0
2020-02-25 09:30:00,19.07,19.38,18.91,18.95,55565.0,18.446,18.7459,18.2913,18.33,55565.0
2020-02-25 10:00:00,18.94,18.98,18.79,18.82,37035.0,18.3203,18.359,18.1752,18.2042,37035.0
2020-02-25 10:30:00,18.83,18.89,18.71,18.85,31365.0,18.2139,18.2719,18.0978,18.2332,31365.0
2020-02-25 11:00:00,18.86,18.87,18.72,18.81,32930.0,18.2429,18.2526,18.1075,18.1946,32930.0
2020-02-25 11:30:00,18.8,18.87,18.8,18.81,58775.0,18.1849,18.2526,18.1849,18.1946,58775.0
2020-02-25 12:00:00,18.84,18.84,18.75,18.77,26740.0,18.2236,18.2236,18.1365,18.1559,26740.0
2020-02-25 12:30:00,18.78,18.79,18.64,18.64,99240.0,18.1655,18.1752,18.0301,18.0301,99240.0
2020-02-25 13:00:00,18.65,18.71,18.59,18.7,49500.0,18.0398,18.0978,17.9818,18.0882,49500.0
2020-02-25 13:30:00,18.69,18.75,18.67,18.69,37250.0,18.0785,18.1365,18.0591,18.0785,37250.0
2020-02-25 14:00:00,18.67,18.67,18.53,18.54,68595.0,18.0591,18.0591,17.9237,17.9334,68595.0
2020-02-25 14:30:00,18.53,18.53,18.37,18.45,81650.0,17.9237,17.9237,17.769,17.8463,81650.0
2020-02-25 15:00:00,18.48,18.56,18.41,18.46,46565.0,17.8754,17.9527,17.8076,17.856,46565.0
2020-02-25 15:30:00,18.46,18.52,18.35,18.4,164670.0,17.856,17.914,17.7496,17.798,164670.0
2020-02-26 09:30:00,18.52,18.82,18.47,18.62,53255.0,17.914,18.2042,17.8657,18.0108,53255.0
2020-02-26 10:00:00,18.61,18.81,18.58,18.77,49000.0,18.0011,18.1946,17.9721,18.1559,49000.0
2020-02-26 10:30:00,18.74,18.98,18.74,18.92,77105.0,18.1268,18.359,18.1268,18.301,77105.0
2020-02-26 11:00:00,18.92,19.08,18.9,19.0,111150.0,18.301,18.4557,18.2816,18.3783,111150.0
2020-02-26 11:30:00,18.99,19.02,18.94,18.95,123550.0,18.3687,18.3977,18.3203,18.33,123550.0
2020-02-26 12:00:00,18.96,18.96,18.73,18.8,23125.0,18.3396,18.3396,18.1172,18.1849,23125.0
2020-02-26 12:30:00,18.82,18.89,18.77,18.82,24190.0,18.2042,18.2719,18.1559,18.2042,24190.0
2020-02-26 13:00:00,18.84,18.88,18.77,18.84,17000.0,18.2236,18.2623,18.1559,18.2236,17000.0
2020-02-26 13:30:00,18.85,18.85,18.66,18.68,35360.0,18.2332,18.2332,18.0495,18.0688,35360.0
2020-02-26 14:00:00,18.7,18.85,18.66,18.83,36150.0,18.0882,18.2332,18.0495,18.2139,36150.0
2020-02-26 14:30:00,18.82,18.85,18.77,18.78,26500.0,18.2042,18.2332,18.1559,18.1655,26500.0
2020-02-26 15:00:00,18.77,18.9,18.77,18.82,34830.0,18.1559,18.2816,18.1559,18.2042,34830.0
2020-02-26 15:30:00,18.81,18.86,18.77,18.79,140375.0,18.1946,18.2429,18.1559,18.1752,140375.0
2020-02-27 09:30:00,18.4,18.49,18.31,18.4,58810.0,17.798,17.885,17.7109,17.798,58810.0
2020-02-27 10:00:00,18.4,18.41,18.07,18.09,55560.0,17.798,17.8076,17.4788,17.4981,55560.0
2020-02-27 10:30:00,18.09,18.21,17.93,18.18,83030.0,17.4981,17.6142,17.3433,17.5852,83030.0
2020-02-27 11:00:00,18.23,18.35,18.13,18.13,60310.0,17.6335,17.7496,17.5368,17.5368,60310.0
2020-02-27 11:30:00,18.14,18.23,18.04,18.2,59520.0,17.5465,17.6335,17.4497,17.6045,59520.0
2020-02-27 12:00:00,18.24,18.28,18.19,18.24,50365.0,17.6432,17.6819,17.5948,17.6432,50365.0
2020-02-27 12:30:00,18.28,18.38,18.26,18.27,45750.0,17.6819,17.7786,17.6625,17.6722,45750.0
2020-02-27 13:00:00,18.23,18.35,18.21,18.21,24750.0,17.6335,17.7496,17.6142,17.6142,24750.0
2020-02-27 13:30:00,18.2,18.26,18.02,18.05,56375.0,17.6045,17.6625,17.4304,17.4594,56375.0
2020-02-27 14:00:00,18.04,18.04,17.87,18.02,45760.0,17.4497,17.4497,17.2853,17.4304,45760.0
2020-02-27 14:30:00,18.01,18.06,17.92,17.92,68335.0,17.4207,17.4691,17.3337,17.3337,68335.0
2020-02-27 15:00:00,17.94,17.99,17.86,17.89,50040.0,17.353,17.4014,17.2756,17.3047,50040.0
2020-02-27 15:30:00,17.88,17.9,17.5,17.5,200575.0,17.295,17.3143,16.9274,16.9274,200575.0
2020-02-28 09:30:00,16.9,17.16,16.56,16.7,222445.0,16.347,16.5985,16.0182,16.1536,222445.0
2020-02-28 10:00:00,16.69,16.92,16.56,16.7,146155.0,16.1439,16.3664,16.0182,16.1536,146155.0
2020-02-28 10:30:00,16.7,16.86,16.64,16.76,62620.0,16.1536,16.3084,16.0956,16.2116,62620.0
2020-02-28 11:00:00,16.75,16.79,16.59,16.79,129335.0,16.202,16.2406,16.0472,16.2406,129335.0
2020-02-28 11:30:00,16.8,16.92,16.59,16.7,155205.0,16.2503,16.3664,16.0472,16.1536,155205.0
2020-02-28 12:00:00,16.7,16.76,16.52,16.76,114080.0,16.1536,16.2116,15.9795,16.2116,114080.0
2020-02-28 12:30:00,16.78,16.83,16.59,16.82,59130.0,16.231,16.2793,16.0472,16.2697,59130.0
2020-02-28 13:00:00,16.81,16.82,16.55,16.59,89420.0,16.26,16.2697,16.0085,16.0472,89420.0
2020-02-28 13:30:00,16.58,16.58,16.37,16.4,105065.0,16.0375,16.0375,15.8344,15.8634,105065.0
2020-02-28 14:00:00,16.4,16.4,16.14,16.24,147720.0,15.8634,15.8634,15.6119,15.7086,147720.0
2020-02-28 14:30:00,16.22,16.47,16.22,16.25,110415.0,15.6893,15.9311,15.6893,15.7183,110415.0
2020-02-28 15:00:00,16.26,16.26,15.97,15.97,160885.0,15.728,15.728,15.4475,15.4475,160885.0
2020-02-28 15:30:00,15.96,16.24,15.92,16.16,782195.0,15.4378,15.7086,15.3991,15.6313,782195.0
2020-03-02 09:30:00,16.33,16.45,16.19,16.32,113310.0,15.7957,15.9118,15.6603,15.786,113310.0
2020-03-02 10:00:00,16.34,16.38,16.15,16.3,71190.0,15.8054,15.8441,15.6216,15.7667,71190.0
2020-03-02 10:30:00,16.32,16.86,16.26,16.79,127160.0,15.786,16.3084,15.728,16.2406,127160.0
2020-03-02 11:00:00,16.81,16.98,16.78,16.91,81045.0,16.26,16.4244,16.231,16.3567,81045.0
2020-03-02 11:30:00,16.93,16.96,16.82,16.94,74495.0,16.3761,16.4051,16.2697,16.3857,74495.0
2020-03-02 12:00:00,16.93,16.94,16.77,16.81,55145.0,16.3761,16.3857,16.2213,16.26,55145.0
2020-03-02 12:30:00,16.83,16.93,16.82,16.93,44655.0,16.2793,16.3761,16.2697,16.3761,44655.0
2020-03-02 13:00:00,16.92,16.94,16.75,16.77,53010.0,16.3664,16.3857,16.202,16.2213,53010.0
2020-03-02 13:30:00,16.77,16.89,16.73,16.82,99785.0,16.2213,16.3374,16.1826,16.2697,99785.0
2020-03-02 14:00:00,16.82,16.97,16.82,16.89,47470.0,16.2697,16.4148,16.2697,16.3374,47470.0
2020-03-02 14:30:00,16.88,16.89,16.69,16.79,79080.0,16.3277,16.3374,16.1439,16.2406,79080.0
2020-03-02 15:00:00,16.81,16.92,16.81,16.91,53440.0,16.26,16.3664,16.26,16.3567,53440.0
2020-03-02 15:30:00,16.92,17.24,16.88,17.23,243875.0,16.3664,16.6759,16.3277,16.6663,243875.0
2020-03-03 09:30:00,17.22,17.25,17.09,17.22,35890.0,16.6566,16.6856,16.5308,16.6566,35890.0
2020-03-03 10:00:00,17.25,17.63,17.25,17.52,57510.0,16.6856,17.0532,16.6856,16.9468,57510.0
2020-03-03 10:30:00,17.5,17.83,17.5,17.7,68250.0,16.9274,17.2466,16.9274,17.1209,68250.0
2020-03-03 11:00:00,17.67,17.67,17.09,17.17,106430.0,17.0919,17.0919,16.5308,16.6082,106430.0
2020-03-03 11:30:00,17.18,17.28,17.15,17.27,40505.0,16.6179,16.7146,16.5889,16.7049,40505.0
2020-03-03 12:00:00,17.27,17.35,17.21,17.24,49185.0,16.7049,16.7823,16.6469,16.6759,49185.0
2020-03-03 12:30:00,17.24,17.26,17.11,17.13,45290.0,16.6759,16.6953,16.5502,16.5695,45290.0
2020-03-03 13:00:00,17.1,17.1,16.89,17.0,86630.0,16.5405,16.5405,16.3374,16.4438,86630.0
2020-03-03 13:30:00,16.96,17.05,16.88,16.91,36630.0,16.4051,16.4921,16.3277,16.3567,36630.0
2020-03-03 14:00:00,16.87,16.92,16.65,16.88,46105.0,16.318,16.3664,16.1052,16.3277,46105.0
2020-03-03 14:30:00,16.86,16.94,16.73,16.83,52390.0,16.3084,16.3857,16.1826,16.2793,52390.0
2020-03-03 15:00:00,16.83,17.0,16.83,17.0,56610.0,16.2793,16.4438,16.2793,16.4438,56610.0
2020-03-03 15:30:00,17.0,17.0,16.72,16.79,183840.0,16.4438,16.4438,16.1729,16.2406,183840.0
2020-03-04 09:30:00,17.11,17.33,16.92,17.01,33250.0,16.5502,16.763,16.3664,16.4534,33250.0
2020-03-04 10:00:00,17.08,17.3,17.03,17.28,20450.0,16.5212,16.734,16.4728,16.7146,20450.0
2020-03-04 10:30:00,17.18,17.18,17.02,17.03,23440.0,16.6179,16.6179,16.4631,16.4728,23440.0
2020-03-04 11:00:00,17.04,17.09,17.0,17.08,27500.0,16.4825,16.5308,16.4438,16.5212,27500.0
2020-03-04 11:30:00,17.08,17.14,17.01,17.13,24575.0,16.5212,16.5792,16.4534,16.5695,24575.0
2020-03-04 12:00:00,17.15,17.37,17.1,17.35,44300.0,16.5889,16.8017,16.5405,16.7823,44300.0
2020-03-04 12:30:00,17.32,17.49,17.28,17.48,39985.0,16.7533,16.9177,16.7146,16.9081,39985.0
2020-03-04 13:00:00,17.49,17.55,17.48,17.53,31390.0,16.9177,16.9758,16.9081,16.9564,31390.0
2020-03-04 13:30:00,17.53,17.64,17.53,17.55,28055.0,16.9564,17.0628,16.9564,16.9758,28055.0
2020-03-04 14:00:00,17.57,17.59,17.48,17.59,19415.0,16.9951,17.0145,16.9081,17.0145,19415.0
2020-03-04 14:30:00,17.56,17.58,17.49,17.57,27640.0,16.9855,17.0048,16.9177,16.9951,27640.0
2020-03-04 15:00:00,17.58,17.66,17.55,17.65,28700.0,17.0048,17.0822,16.9758,17.0725,28700.0
2020-03-04 15:30:00,17.65,17.69,17.57,17.59,153270.0,17.0725,17.1112,16.9951,17.0145,153270.0
2020-03-05 09:30:00,17.07,17.36,17.01,17.23,54285.0,16.5115,16.792,16.4534,16.6663,54285.0
2020-03-05 10:00:00,17.23,17.34,17.12,17.17,32980.0,16.6663,16.7727,16.5598,16.6082,32980.0
2020-03-05 10:30:00,17.17,17.2,17.09,17.17,29610.0,16.6082,16.6372,16.5308,16.6082,29610.0
2020-03-05 11:00:00,17.16,17.38,17.16,17.26,25250.0,16.5985,16.8113,16.5985,16.6953,25250.0
2020-03-05 11:30:00,17.25,17.28,17.04,17.06,38780.0,16.6856,16.7146,16.4825,16.5018,38780.0
2020-03-05 12:00:00,17.08,17.09,16.94,17.0,29490.0,16.5212,16.5308,16.3857,16.4438,29490.0
2020-03-05 12:30:00,17.03,17.04,16.81,16.86,43505.0,16.4728,16.4825,16.26,16.3084,43505.0
2020-03-05 13:00:00,16.86,16.92,16.79,16.92,29945.0,16.3084,16.3664,16.2406,16.3664,29945.0
2020-03-05 13:30:00,16.93,16.98,16.82,16.84,39845.0,16.3761,16.4244,16.2697,16.289,39845.0
2020-03-05 14:00:00,16.84,16.84,16.67,16.71,37980.0,16.289,16.289,16.1246,16.1633,37980.0
2020-03-05 14:30:00,16.7,16.75,16.65,16.72,48220.0,16.1536,16.202,16.1052,16.1729,48220.0
2020-03-05 15:00:00,16.69,16.72,16.6,16.63,51535.0,16.1439,16.1729,16.0569,16.0859,51535.0
2020-03-05 15:30:00,16.61,16.8,16.61,16.77,232575.0,16.0665,16.2503,16.0665,16.2213,232575.0
2020-03-06 09:30:00,16.15,16.84,16.15,16.38,80670.0,15.6216,16.289,15.6216,15.8441,80670.0
2020-03-06 10:00:00,16.44,16.51,16.35,16.51,50265.0,15.9021,15.9698,15.815,15.9698,50265.0
2020-03-06 10:30:00,16.54,16.6,16.47,16.53,40700.0,15.9988,16.0569,15.9311,15.9892,40700.0
2020-03-06 11:00:00,16.56,16.6,16.41,16.47,57800.0,16.0182,16.0569,15.8731,15.9311,57800.0
2020-03-06 11:30:00,16.48,16.49,16.33,16.41,48365.0,15.9408,15.9505,15.7957,15.8731,48365.0
2020-03-06 12:00:00,16.37,16.41,16.25,16.28,41130.0,15.8344,15.8731,15.7183,15.7473,41130.0
2020-03-06 12:30:00,16.29,16.43,16.25,16.27,50865.0,15.757,15.8924,15.7183,15.7377,50865.0
2020-03-06 13:00:00,16.26,16.34,16.25,16.26,68425.0,15.728,15.8054,15.7183,15.728,68425.0
2020-03-06 13:30:00,16.26,16.26,16.05,16.05,90975.0,15.728,15.728,15.5249,15.5249,90975.0
2020-03-06 14:00:00,16.09,16.1,16.0,16.03,132750.0,15.5636,15.5732,15.4765,15.5055,132750.0
2020-03-06 14:30:00,16.01,16.03,15.84,15.84,94820.0,15.4862,15.5055,15.3217,15.3217,94820.0
2020-03-06 15:00:00,15.85,16.15,15.83,16.09,240045.0,15.3314,15.6216,15.3121,15.5636,240045.0
2020-03-06 15:30:00,16.07,16.46,16.04,16.39,167785.0,15.5442,15.9214,15.5152,15.8537,167785.0
2020-03-09 09:30:00,15.28,15.37,15.13,15.2,54385.0,14.7801,14.8671,14.635,14.7027,54385.0
2020-03-09 10:00:00,15.3,15.4,15.14,15.25,69230.0,14.7994,14.8961,14.6446,14.751,69230.0
2020-03-09 10:30:00,15.23,15.3,15.0,15.03,119545.0,14.7317,14.7994,14.5092,14.5382,119545.0
2020-03-09 11:00:00,15.01,15.4,15.0,15.37,107205.0,14.5189,14.8961,14.5092,14.8671,107205.0
2020-03-09 11:30:00,15.38,15.54,15.33,15.42,69285.0,14.8768,15.0315,14.8284,14.9155,69285.0
2020-03-09 12:00:00,15.41,15.46,15.16,15.19,56870.0,14.9058,14.9542,14.664,14.693,56870.0
2020-03-09 12:30:00,15.18,15.22,15.03,15.06,52435.0,14.6833,14.722,14.5382,14.5673,52435.0
2020-03-09 13:00:00,15.07,15.12,15.02,15.06,23050.0,14.5769,14.6253,14.5286,14.5673,23050.0
2020-03-09 13:30:00,15.06,15.06,14.89,14.93,186030.0,14.5673,14.5673,14.4028,14.4415,186030.0
2020-03-09 14:00:00,14.93,15.11,14.82,14.93,159385.0,14.4415,14.6156,14.3351,14.4415,159385.0
2020-03-09 14:30:00,14.88,15.05,14.81,15.01,91065.0,14.3931,14.5576,14.3254,14.5189,91065.0
2020-03-09 15:00:00,15.02,15.21,14.97,15.17,57075.0,14.5286,14.7123,14.4802,14.6737,57075.0
2020-03-09 15:30:00,15.13,15.43,15.07,15.11,430775.0,14.635,14.9251,14.5769,14.6156,430775.0
2020-03-10 09:30:00,15.59,15.74,15.4,15.52,109550.0,15.0799,15.225,14.8961,15.0122,109550.0
2020-03-10 10:00:00,15.53,15.7,15.48,15.5,93170.0,15.0219,15.1863,14.9735,14.9929,93170.0
2020-03-10 10:30:00,15.47,15.47,15.16,15.16,121355.0,14.9638,14.9638,14.664,14.664,121355.0
2020-03-10 11:00:00,15.19,15.27,14.96,14.98,142655.0,14.693,14.7704,14.4705,14.4899,142655.0
2020-03-10 11:30:00,14.96,15.24,14.88,15.1,347370.0,14.4705,14.7414,14.3931,14.6059,347370.0
2020-03-10 12:00:00,15.12,15.4,15.12,15.24,71570.0,14.6253,14.8961,14.6253,14.7414,71570.0
2020-03-10 12:30:00,15.21,15.21,15.11,15.11,112085.0,14.7123,14.7123,14.6156,14.6156,112085.0
2020-03-10 13:00:00,15.1,15.13,15.0,15.11,133970.0,14.6059,14.635,14.5092,14.6156,133970.0
2020-03-10 13:30:00,15.07,15.07,14.98,15.02,195235.0,14.5769,14.5769,14.4899,14.5286,195235.0
2020-03-10 14:00:00,15.02,15.23,15.0,15.21,102910.0,14.5286,14.7317,14.5092,14.7123,102910.0
2020-03-10 14:30:00,15.33,15.52,15.29,15.45,76540.0,14.8284,15.0122,14.7897,14.9445,76540.0
2020-03-10 15:00:00,15.48,15.72,15.44,15.63,123280.0,14.9735,15.2057,14.9348,15.1186,123280.0
2020-03-10 15:30:00,15.63,16.03,15.57,15.92,613035.0,15.1186,15.5055,15.0606,15.3991,613035.0
2020-03-11 09:30:00,15.36,15.65,15.36,15.52,35985.0,14.8574,15.1379,14.8574,15.0122,35985.0
2020-03-11 10:00:00,15.4,15.5,15.36,15.36,57070.0,14.8961,14.9929,14.8574,14.8574,57070.0
2020-03-11 10:30:00,15.35,15.38,15.16,15.3,61705.0,14.8478,14.8768,14.664,14.7994,61705.0
2020-03-11 11:00:00,15.33,15.37,15.16,15.25,54725.0,14.8284,14.8671,14.664,14.751,54725.0
2020-03-11 11:30:00,15.21,15.33,15.18,15.33,78720.0,14.7123,14.8284,14.6833,14.8284,78720.0
2020-03-11 12:00:00,15.31,15.58,15.31,15.37,43065.0,14.8091,15.0702,14.8091,14.8671,43065.0
2020-03-11 12:30:00,15.39,15.42,15.29,15.36,54495.0,14.8865,14.9155,14.7897,14.8574,54495.0
2020-03-11 13:00:00,15.36,15.47,15.33,15.43,51445.0,14.8574,14.9638,14.8284,14.9251,51445.0
2020-03-11 13:30:00,15.45,15.52,15.35,15.52,35080.0,14.9445,15.0122,14.8478,15.0122,35080.0
2020-03-11 14:00:00,15.52,15.52,15.28,15.28,64910.0,15.0122,15.0122,14.7801,14.7801,64910.0
2020-03-11 14:30:00,15.28,15.34,15.19,15.2,52905.0,14.7801,14.8381,14.693,14.7027,52905.0
2020-03-11 15:00:00,15.18,15.24,15.0,15.1,302640.0,14.6833,14.7414,14.5092,14.6059,302640.0
2020-03-11 15:30:00,15.11,15.42,15.09,15.26,165850.0,14.6156,14.9155,14.5963,14.7607,165850.0
2020-03-12 09:30:00,13.99,14.49,13.66,14.08,81240.0,13.5323,14.0159,13.2131,13.6193,81240.0
2020-03-12 10:00:00,13.98,14.26,13.93,14.26,115945.0,13.5226,13.7934,13.4742,13.7934,115945.0
2020-03-12 10:30:00,14.12,14.45,14.12,14.4,190410.0,13.658,13.9772,13.658,13.9288,190410.0
2020-03-12 11:00:00,14.4,14.4,14.08,14.18,121725.0,13.9288,13.9288,13.6193,13.716,121725.0
2020-03-12 11:30:00,14.19,14.23,14.05,14.09,161925.0,13.7257,13.7644,13.5903,13.629,161925.0
2020-03-12 12:00:00,14.02,14.12,13.83,14.08,82220.0,13.5613,13.658,13.3775,13.6193,82220.0
2020-03-12 12:30:00,14.11,14.63,14.04,14.63,88270.0,13.6483,14.1513,13.5806,14.1513,88270.0
2020-03-12 13:00:00,14.63,14.89,14.3,14.34,71680.0,14.1513,14.4028,13.8321,13.8708,71680.0
2020-03-12 13:30:00,14.35,14.39,14.14,14.35,56885.0,13.8805,13.9192,13.6774,13.8805,56885.0
2020-03-12 14:00:00,14.38,14.63,14.3,14.62,147545.0,13.9095,14.1513,13.8321,14.1416,147545.0
2020-03-12 14:30:00,14.61,14.73,14.54,14.54,168610.0,14.132,14.248,14.0643,14.0643,168610.0
2020-03-12 15:00:00,14.55,14.71,14.49,14.54,152825.0,14.0739,14.2287,14.0159,14.0643,152825.0
2020-03-12 15:30:00,14.53,14.69,14.12,14.23,300115.0,14.0546,14.2094,13.658,13.7644,300115.0
2020-03-13 09:30:00,14.71,15.07,14.4,14.44,131125.0,14.2287,14.5769,13.9288,13.9675,131125.0
2020-03-13 10:00:00,14.44,14.76,14.3,14.75,121190.0,13.9675,14.2771,13.8321,14.2674,121190.0
2020-03-13 10:30:00,14.84,14.98,14.81,14.86,124370.0,14.3544,14.4899,14.3254,14.3738,124370.0
2020-03-13 11:00:00,14.85,14.87,14.46,14.46,75455.0,14.3641,14.3835,13.9869,13.9869,75455.0
2020-03-13 11:30:00,14.46,14.61,14.3,14.6,111270.0,13.9869,14.132,13.8321,14.1223,111270.0
2020-03-13 12:00:00,14.6,14.82,14.59,14.81,179555.0,14.1223,14.3351,14.1126,14.3254,179555.0
2020-03-13 12:30:00,14.81,15.13,14.81,15.06,152320.0,14.3254,14.635,14.3254,14.5673,152320.0
2020-03-13 13:00:00,15.02,15.23,15.0,15.22,52200.0,14.5286,14.7317,14.5092,14.722,52200.0
2020-03-13 13:30:00,15.22,15.27,15.14,15.23,77430.0,14.722,14.7704,14.6446,14.7317,77430.0
2020-03-13 14:00:00,15.22,15.22,15.01,15.03,73495.0,14.722,14.722,14.5189,14.5382,73495.0
2020-03-13 14:30:00,15.03,15.23,15.01,15.19,53795.0,14.5382,14.7317,14.5189,14.693,53795.0
2020-03-13 15:00:00,15.2,15.22,15.0,15.12,120565.0,14.7027,14.722,14.5092,14.6253,120565.0
2020-03-13 15:30:00,15.12,16.23,15.0,16.21,431040.0,14.6253,15.699,14.5092,15.6796,431040.0
2020-03-16 09:30:00,14.68,14.94,14.39,14.46,34400.0,14.1997,14.4512,13.9192,13.9869,34400.0
2020-03-16 10:00:00,14.61,14.99,14.59,14.69,98740.0,14.132,14.4995,14.1126,14.2094,98740.0
2020-03-16 10:30:00,14.74,14.8,14.42,14.62,326875.0,14.2577,14.3158,13.9482,14.1416,326875.0
2020-03-16 11:00:00,14.6,15.24,14.42,15.18,64040.0,14.1223,14.7414,13.9482,14.6833,64040.0
2020-03-16 11:30:00,15.18,15.2,15.03,15.18,108225.0,14.6833,14.7027,14.5382,14.6833,108225.0
2020-03-16 12:00:00,15.19,15.25,15.0,15.03,52510.0,14.693,14.751,14.5092,14.5382,52510.0
2020-03-16 12:30:00,15.01,15.05,14.85,14.88,145395.0,14.5189,14.5576,14.3641,14.3931,145395.0
2020-03-16 13:00:00,14.87,14.87,14.61,14.87,52380.0,14.3835,14.3835,14.132,14.3835,52380.0
2020-03-16 13:30:00,14.82,14.93,14.69,14.87,62525.0,14.3351,14.4415,14.2094,14.3835,62525.0
2020-03-16 14:00:00,14.87,14.91,14.72,14.76,72210.0,14.3835,14.4222,14.2384,14.2771,72210.0
2020-03-16 14:30:00,14.76,15.04,14.71,14.97,78645.0,14.2771,14.5479,14.2287,14.4802,78645.0
2020-03-16 15:00:00,14.94,15.02,14.69,14.71,103465.0,14.4512,14.5286,14.2094,14.2287,103465.0
2020-03-16 15:30:00,14.65,14.65,13.81,14.02,336675.0,14.1707,14.1707,13.3581,13.5613,336675.0
2020-03-17 09:30:00,14.3,14.63,13.69,14.07,83655.0,13.8321,14.1513,13.2421,13.6096,83655.0
2020-03-17 10:00:00,14.03,14.46,14.03,14.36,100125.0,13.571,13.9869,13.571,13.8902,100125.0
2020-03-17 10:30:00,14.39,14.4,14.02,14.18,70065.0,13.9192,13.9288,13.5613,13.716,70065.0
2020-03-17 11:00:00,14.24,14.61,14.1,14.42,89550.0,13.7741,14.132,13.6387,13.9482,89550.0
2020-03-17 11:30:00,14.4,14.56,14.23,14.49,118275.0,13.9288,14.0836,13.7644,14.0159,118275.0
2020-03-17 12:00:00,14.48,14.7,14.18,14.18,135345.0,14.0062,14.219,13.716,13.716,135345.0
2020-03-17 12:30:00,14.2,14.24,13.97,14.06,87110.0,13.7354,13.7741,13.5129,13.6,87110.0
2020-03-17 13:00:00,14.08,14.21,13.99,13.99,82700.0,13.6193,13.7451,13.5323,13.5323,82700.0
2020-03-17 13:30:00,14.03,14.18,13.95,14.18,69475.0,13.571,13.716,13.4936,13.716,69475.0
2020-03-17 14:00:00,14.15,14.47,14.07,14.43,67780.0,13.687,13.9966,13.6096,13.9579,67780.0
2020-03-17 14:30:00,14.47,14.57,14.3,14.42,70525.0,13.9966,14.0933,13.8321,13.9482,70525.0
2020-03-17 15:00:00,14.41,14.41,14.11,14.18,71425.0,13.9385,13.9385,13.6483,13.716,71425.0
2020-03-17 15:30:00,14.18,14.87,14.17,14.82,339920.0,13.716,14.3835,13.7064,14.3351,339920.0
2020-03-18 09:30:00,13.79,14.65,13.79,14.35,148165.0,13.3388,14.1707,13.3388,13.8805,148165.0
2020-03-18 10:00:00,14.34,14.38,14.03,14.17,291825.0,13.8708,13.9095,13.571,13.7064,291825.0
2020-03-18 10:30:00,14.2,14.33,14.04,14.23,173430.0,13.7354,13.8611,13.5806,13.7644,173430.0
2020-03-18 11:00:00,14.27,14.3,14.14,14.21,87490.0,13.8031,13.8321,13.6774,13.7451,87490.0
2020-03-18 11:30:00,14.21,14.59,14.08,14.59,76845.0,13.7451,14.1126,13.6193,14.1126,76845.0
2020-03-18 12:00:00,14.65,14.68,14.41,14.51,43195.0,14.1707,14.1997,13.9385,14.0352,43195.0
2020-03-18 12:30:00,14.43,14.44,14.08,14.13,29795.0,13.9579,13.9675,13.6193,13.6677,29795.0
2020-03-18 13:00:00,14.06,14.19,14.0,14.0,64745.0,13.6,13.7257,13.5419,13.5419,64745.0
2020-03-18 13:30:00,14.01,14.29,13.89,14.02,285560.0,13.5516,13.8224,13.4355,13.5613,285560.0
2020-03-18 14:00:00,14.01,14.08,14.0,14.08,127235.0,13.5516,13.6193,13.5419,13.6193,127235.0
2020-03-18 14:30:00,14.06,14.22,14.0,14.08,49265.0,13.6,13.7547,13.5419,13.6193,49265.0
2020-03-18 15:00:00,14.08,14.08,14.0,14.0,160360.0,13.6193,13.6193,13.5419,13.5419,160360.0
2020-03-18 15:30:00,14.02,14.11,13.34,13.97,384300.0,13.5613,13.6483,12.9035,13.5129,384300.0
2020-03-19 09:30:00,13.69,13.8,13.2,13.36,102910.0,13.2421,13.3485,12.7681,12.9229,102910.0
2020-03-19 10:00:00,13.37,13.62,13.14,13.33,243925.0,12.9325,13.1744,12.7101,12.8939,243925.0
2020-03-19 10:30:00,13.38,13.67,13.13,13.13,170665.0,12.9422,13.2227,12.7004,12.7004,170665.0
2020-03-19 11:00:00,13.13,13.54,13.02,13.54,101270.0,12.7004,13.097,12.594,13.097,101270.0
2020-03-19 11:30:00,13.46,13.55,13.39,13.52,91010.0,13.0196,13.1067,12.9519,13.0776,91010.0
2020-03-19 12:00:00,13.51,13.59,13.46,13.58,79690.0,13.068,13.1453,13.0196,13.1357,79690.0
2020-03-19 12:30:00,13.6,13.94,13.6,13.88,110830.0,13.155,13.4839,13.155,13.4259,110830.0
2020-03-19 13:00:00,13.86,14.09,13.79,14.05,114540.0,13.4065,13.629,13.3388,13.5903,114540.0
2020-03-19 13:30:00,14.05,14.33,13.98,14.26,109395.0,13.5903,13.8611,13.5226,13.7934,109395.0
2020-03-19 14:00:00,14.26,14.39,14.19,14.26,92680.0,13.7934,13.9192,13.7257,13.7934,92680.0
2020-03-19 14:30:00,14.27,14.39,14.21,14.21,89700.0,13.8031,13.9192,13.7451,13.7451,89700.0
2020-03-19 15:00:00,14.19,14.26,13.98,14.25,78675.0,13.7257,13.7934,13.5226,13.7838,78675.0
2020-03-19 15:30:00,14.29,14.47,14.04,14.08,306640.0,13.8224,13.9966,13.5806,13.6193,306640.0
2020-03-20 09:30:00,14.06,14.38,13.97,14.1,631565.0,13.6,13.9095,13.5129,13.6387,631565.0
2020-03-20 10:00:00,14.28,14.28,13.88,14.05,87110.0,13.8128,13.8128,13.4259,13.5903,87110.0
2020-03-20 10:30:00,14.06,14.13,13.95,14.03,58100.0,13.6,13.6677,13.4936,13.571,58100.0
2020-03-20 11:00:00,14.0,14.08,13.79,13.85,104575.0,13.5419,13.6193,13.3388,13.3968,104575.0
2020-03-20 11:30:00,13.78,14.07,13.75,14.04,138900.0,13.3291,13.6096,13.3001,13.5806,138900.0
2020-03-20 12:00:00,14.05,14.06,13.89,13.94,99435.0,13.5903,13.6,13.4355,13.4839,99435.0
2020-03-20 12:30:00,13.95,14.34,13.95,14.16,96235.0,13.4936,13.8708,13.4936,13.6967,96235.0
2020-03-20 13:00:00,14.16,14.24,14.01,14.09,42450.0,13.6967,13.7741,13.5516,13.629,42450.0
2020-03-20 13:30:00,14.16,14.25,13.97,14.13,66270.0,13.6967,13.7838,13.5129,13.6677,66270.0
2020-03-20 14:00:00,14.16,14.19,13.86,13.98,112635.0,13.6967,13.7257,13.4065,13.5226,112635.0
2020-03-20 14:30:00,14.01,14.13,13.83,13.92,63145.0,13.5516,13.6677,13.3775,13.4646,63145.0
2020-03-20 15:00:00,13.91,14.07,13.82,14.04,120325.0,13.4549,13.6096,13.3678,13.5806,120325.0
2020-03-20 15:30:00,14.05,14.1,13.38,13.58,395455.0,13.5903,13.6387,12.9422,13.1357,395455.0
2020-03-23 09:30:00,13.49,13.49,13.03,13.38,152355.0,13.0486,13.0486,12.6037,12.9422,152355.0
2020-03-23 10:00:00,13.4,13.58,13.09,13.46,153835.0,12.9616,13.1357,12.6617,13.0196,153835.0
2020-03-23 10:30:00,13.46,13.61,13.36,13.41,157745.0,13.0196,13.1647,12.9229,12.9712,157745.0
2020-03-23 11:00:00,13.44,13.44,12.89,12.95,93370.0,13.0003,13.0003,12.4683,12.5263,93370.0
2020-03-23 11:30:00,12.99,13.02,12.72,12.86,98515.0,12.565,12.594,12.3038,12.4392,98515.0
2020-03-23 12:00:00,12.91,13.2,12.78,13.13,132340.0,12.4876,12.7681,12.3619,12.7004,132340.0
2020-03-23 12:30:00,13.09,13.35,12.88,13.33,186855.0,12.6617,12.9132,12.4586,12.8939,186855.0
2020-03-23 13:00:00,13.29,13.47,13.18,13.23,97470.0,12.8552,13.0293,12.7488,12.7971,97470.0
2020-03-23 13:30:00,13.12,13.45,13.03,13.03,57025.0,12.6907,13.0099,12.6037,12.6037,57025.0
2020-03-23 14:00:00,13.01,13.3,12.98,13.25,78605.0,12.5843,12.8648,12.5553,12.8165,78605.0
2020-03-23 14:30:00,13.26,13.58,13.19,13.33,124510.0,12.8261,13.1357,12.7584,12.8939,124510.0
2020-03-23 15:00:00,13.37,13.44,13.13,13.23,110655.0,12.9325,13.0003,12.7004,12.7971,110655.0
2020-03-23 15:30:00,13.22,13.57,13.1,13.4,249485.0,12.7875,13.126,12.6714,12.9616,249485.0
2020-03-24 09:30:00,14.05,14.48,13.94,14.06,72305.0,13.5903,14.0062,13.4839,13.6,72305.0
2020-03-24 10:00:00,14.0,14.2,13.98,14.15,64615.0,13.5419,13.7354,13.5226,13.687,64615.0
2020-03-24 10:30:00,14.12,14.28,14.01,14.07,81670.0,13.658,13.8128,13.5516,13.6096,81670.0
2020-03-24 11:00:00,14.15,14.23,14.0,14.08,61425.0,13.687,13.7644,13.5419,13.6193,61425.0
2020-03-24 11:30:00,14.12,14.36,14.04,14.36,65950.0,13.658,13.8902,13.5806,13.8902,65950.0
2020-03-24 12:00:00,14.37,14.44,14.29,14.43,31960.0,13.8998,13.9675,13.8224,13.9579,31960.0
2020-03-24 12:30:00,14.39,14.54,14.24,14.27,65765.0,13.9192,14.0643,13.7741,13.8031,65765.0
2020-03-24 13:00:00,14.27,14.3,14.12,14.26,36680.0,13.8031,13.8321,13.658,13.7934,36680.0
2020-03-24 13:30:00,14.27,14.36,14.15,14.15,80020.0,13.8031,13.8902,13.687,13.687,80020.0
2020-03-24 14:00:00,14.15,14.17,13.98,14.09,177625.0,13.687,13.7064,13.5226,13.629,177625.0
2020-03-24 14:30:00,14.06,14.15,14.0,14.14,143510.0,13.6,13.687,13.5419,13.6774,143510.0
2020-03-24 15:00:00,14.15,14.34,14.07,14.34,109485.0,13.687,13.8708,13.6096,13.8708,109485.0
2020-03-24 15:30:00,14.33,14.58,14.25,14.54,164815.0,13.8611,14.103,13.7838,14.0643,164815.0
2020-03-25 09:30:00,14.33,14.8,14.07,14.12,34315.0,13.8611,14.3158,13.6096,13.658,34315.0
2020-03-25 10:00:00,14.02,14.17,13.8,14.06,121975.0,13.5613,13.7064,13.3485,13.6,121975.0
2020-03-25 10:30:00,14.04,14.3,13.96,14.3,112700.0,13.5806,13.8321,13.5032,13.8321,112700.0
2020-03-25 11:00:00,14.33,14.37,14.14,14.2,34425.0,13.8611,13.8998,13.6774,13.7354,34425.0
2020-03-25 11:30:00,14.18,14.39,14.18,14.26,63120.0,13.716,13.9192,13.716,13.7934,63120.0
2020-03-25 12:00:00,14.23,14.4,14.19,14.37,83530.0,13.7644,13.9288,13.7257,13.8998,83530.0
2020-03-25 12:30:00,14.35,14.48,14.27,14.4,67210.0,13.8805,14.0062,13.8031,13.9288,67210.0
2020-03-25 13:00:00,14.42,14.75,14.42,14.72,103870.0,13.9482,14.2674,13.9482,14.2384,103870.0
2020-03-25 13:30:00,14.79,14.88,14.53,14.6,160055.0,14.3061,14.3931,14.0546,14.1223,160055.0
2020-03-25 14:00:00,14.61,14.61,14.37,14.45,49550.0,14.132,14.132,13.8998,13.9772,49550.0
2020-03-25 14:30:00,14.48,14.49,14.29,14.41,60200.0,14.0062,14.0159,13.8224,13.9385,60200.0
2020-03-25 15:00:00,14.42,14.5,14.36,14.38,60540.0,13.9482,14.0256,13.8902,13.9095,60540.0
2020-03-25 15:30:00,14.43,14.5,13.82,13.93,240555.0,13.9579,14.0256,13.3678,13.4742,240555.0
2020-03-26 09:30:00,13.91,14.54,13.91,14.26,155255.0,13.4549,14.0643,13.4549,13.7934,155255.0
2020-03-26 10:00:00,14.39,14.57,14.23,14.54,100605.0,13.9192,14.0933,13.7644,14.0643,100605.0
2020-03-26 10:30:00,14.5,15.27,14.47,14.89,218630.0,14.0256,14.7704,13.9966,14.4028,218630.0
2020-03-26 11:00:00,14.94,15.0,14.74,14.95,77550.0,14.4512,14.5092,14.2577,14.4609,77550.0
2020-03-26 11:30:00,14.98,15.04,14.74,14.86,107950.0,14.4899,14.5479,14.2577,14.3738,107950.0
2020-03-26 12:00:00,14.91,14.98,14.79,14.91,50250.0,14.4222,14.4899,14.3061,14.4222,50250.0
2020-03-26 12:30:00,14.89,14.95,14.83,14.89,38135.0,14.4028,14.4609,14.3448,14.4028,38135.0
2020-03-26 13:00:00,14.91,15.08,14.9,15.08,76620.0,14.4222,14.5866,14.4125,14.5866,76620.0
2020-03-26 13:30:00,15.09,15.13,14.96,14.99,53440.0,14.5963,14.635,14.4705,14.4995,53440.0
2020-03-26 14:00:00,15.01,15.05,14.88,15.01,61500.0,14.5189,14.5576,14.3931,14.5189,61500.0
2020-03-26 14:30:00,15.01,15.11,14.96,15.06,27425.0,14.5189,14.6156,14.4705,14.5673,27425.0
2020-03-26 15:00:00,15.04,15.16,14.87,14.91,186775.0,14.5479,14.664,14.3835,14.4222,186775.0
2020-03-26 15:30:00,14.92,15.04,14.49,14.92,547365.0,14.4318,14.5479,14.0159,14.4318,547365.0
2020-03-27 09:30:00,14.41,14.68,14.34,14.6,46935.0,13.9385,14.1997,13.8708,14.1223,46935.0
2020-03-27 10:00:00,14.54,14.65,14.12,14.12,54395.0,14.0643,14.1707,13.658,13.658,54395.0
2020-03-27 10:30:00,14.15,14.23,14.02,14.2,99645.0,13.687,13.7644,13.5613,13.7354,99645.0
2020-03-27 11:00:00,14.21,14.23,14.06,14.18,74610.0,13.7451,13.7644,13.6,13.716,74610.0
2020-03-27 11:30:00,14.11,14.2,13.96,14.05,59805.0,13.6483,13.7354,13.5032,13.5903,59805.0
2020-03-27 12:00:00,14.09,14.22,14.02,14.22,51375.0,13.629,13.7547,13.5613,13.7547,51375.0
2020-03-27 12:30:00,14.21,14.32,14.14,14.21,35995.0,13.7451,13.8515,13.6774,13.7451,35995.0
2020-03-27 13:00:00,14.23,14.24,14.08,14.08,61880.0,13.7644,13.7741,13.6193,13.6193,61880.0
2020-03-27 13:30:00,14.09,14.24,14.06,14.09,67205.0,13.629,13.7741,13.6,13.629,67205.0
2020-03-27 14:00:00,14.05,14.22,14.02,14.22,29000.0,13.5903,13.7547,13.5613,13.7547,29000.0
2020-03-27 14:30:00,14.24,14.25,14.14,14.24,48690.0,13.7741,13.7838,13.6774,13.7741,48690.0
2020-03-27 15:00:00,14.24,14.32,14.16,14.18,175795.0,13.7741,13.8515,13.6967,13.716,175795.0
2020-03-27 15:30:00,14.16,14.2,13.73,13.84,311470.0,13.6967,13.7354,13.2808,13.3872,311470.0
2020-03-30 09:30:00,13.98,14.0,13.54,13.8,204675.0,13.5226,13.5419,13.097,13.3485,204675.0
2020-03-30 10:00:00,13.84,14.11,13.76,14.1,180710.0,13.3872,13.6483,13.3098,13.6387,180710.0
2020-03-30 10:30:00,14.06,14.21,14.01,14.02,58980.0,13.6,13.7451,13.5516,13.5613,58980.0
2020-03-30 11:00:00,14.08,14.29,14.03,14.11,83855.0,13.6193,13.8224,13.571,13.6483,83855.0
2020-03-30 11:30:00,14.15,14.26,14.12,14.24,63660.0,13.687,13.7934,13.658,13.7741,63660.0
2020-03-30 12:00:00,14.24,14.41,14.17,14.41,81995.0,13.7741,13.9385,13.7064,13.9385,81995.0
2020-03-30 12:30:00,14.42,14.43,14.27,14.3,66300.0,13.9482,13.9579,13.8031,13.8321,66300.0
2020-03-30 13:00:00,14.29,14.38,14.19,14.38,64440.0,13.8224,13.9095,13.7257,13.9095,64440.0
2020-03-30 13:30:00,14.37,14.38,14.19,14.22,133530.0,13.8998,13.9095,13.7257,13.7547,133530.0
2020-03-30 14:00:00,14.22,14.25,14.1,14.19,44305.0,13.7547,13.7838,13.6387,13.7257,44305.0
2020-03-30 14:30:00,14.19,14.3,14.16,14.23,81920.0,13.7257,13.8321,13.6967,13.7644,81920.0
2020-03-30 15:00:00,14.23,14.38,14.22,14.28,87820.0,13.7644,13.9095,13.7547,13.8128,87820.0
2020-03-30 15:30:00,14.31,14.4,14.25,14.36,256545.0,13.8418,13.9288,13.7838,13.8902,256545.0
2020-03-31 09:30:00,14.18,14.18,13.74,14.07,162715.0,13.716,13.716,13.2904,13.6096,162715.0
2020-03-31 10:00:00,14.13,14.28,14.07,14.23,88755.0,13.6677,13.8128,13.6096,13.7644,88755.0
2020-03-31 10:30:00,14.29,14.34,14.13,14.13,68445.0,13.8224,13.8708,13.6677,13.6677,68445.0
2020-03-31 11:00:00,14.12,14.29,14.04,14.29,78120.0,13.658,13.8224,13.5806,13.8224,78120.0
2020-03-31 11:30:00,14.31,14.36,14.2,14.22,97095.0,13.8418,13.8902,13.7354,13.7547,97095.0
2020-03-31 12:00:00,14.17,14.19,14.02,14.03,47205.0,13.7064,13.7257,13.5613,13.571,47205.0
2020-03-31 12:30:00,14.05,14.13,14.01,14.08,66790.0,13.5903,13.6677,13.5516,13.6193,66790.0
2020-03-31 13:00:00,14.06,14.13,14.0,14.08,124105.0,13.6,13.6677,13.5419,13.6193,124105.0
2020-03-31 13:30:00,14.08,14.2,14.06,14.15,96515.0,13.6193,13.7354,13.6,13.687,96515.0
2020-03-31 14:00:00,14.15,14.17,14.04,14.08,124085.0,13.687,13.7064,13.5806,13.6193,124085.0
2020-03-31 14:30:00,14.07,14.14,14.03,14.04,77650.0,13.6096,13.6774,13.571,13.5806,77650.0
2020-03-31 15:00:00,14.03,14.06,13.86,13.96,422065.0,13.571,13.6,13.4065,13.5032,422065.0
2020-03-31 15:30:00,13.97,14.15,13.95,14.12,735540.0,13.5129,13.687,13.4936,13.658,735540.0
2020-04-01 09:30:00,13.59,13.89,13.31,13.46,198220.0,13.1453,13.4355,12.8745,13.0196,198220.0
2020-04-01 10:00:00,13.35,13.68,13.35,13.68,41715.0,12.9132,13.2324,12.9132,13.2324,41715.0
2020-04-01 10:30:00,13.68,13.68,13.49,13.63,103920.0,13.2324,13.2324,13.0486,13.184,103920.0
2020-04-01 11:00:00,13.62,13.71,13.51,13.52,65865.0,13.1744,13.2614,13.068,13.0776,65865.0
2020-04-01 11:30:00,13.49,13.56,13.32,13.39,59975.0,13.0486,13.1163,12.8842,12.9519,59975.0
2020-04-01 12:00:00,13.37,13.39,13.06,13.1,90565.0,12.9325,12.9519,12.6327,12.6714,90565.0
2020-04-01 12:30:00,13.14,13.26,13.06,13.13,65935.0,12.7101,12.8261,12.6327,12.7004,65935.0
2020-04-01 13:00:00,13.07,13.14,13.01,13.01,94760.0,12.6424,12.7101,12.5843,12.5843,94760.0
2020-04-01 13:30:00,13.02,13.34,13.01,13.22,204805.0,12.594,12.9035,12.5843,12.7875,204805.0
2020-04-01 14:00:00,13.26,13.36,13.17,13.24,129675.0,12.8261,12.9229,12.7391,12.8068,129675.0
2020-04-01 14:30:00,13.24,13.28,13.16,13.19,90035.0,12.8068,12.8455,12.7294,12.7584,90035.0
2020-04-01 15:00:00,13.18,13.29,13.15,13.26,126425.0,12.7488,12.8552,12.7197,12.8261,126425.0
2020-04-01 15:30:00,13.27,13.31,13.12,13.15,394305.0,12.8358,12.8745,12.6907,12.7197,394305.0
2020-04-02 09:30:00,13.01,13.9,12.93,13.13,91670.0,12.5843,13.4452,12.5069,12.7004,91670.0
2020-04-02 10:00:00,13.13,13.5,13.03,13.39,212230.0,12.7004,13.0583,12.6037,12.9519,212230.0
2020-04-02 10:30:00,13.36,14.0,13.36,13.87,145010.0,12.9229,13.5419,12.9229,13.4162,145010.0
2020-04-02 11:00:00,13.9,14.33,13.9,14.09,269820.0,13.4452,13.8611,13.4452,13.629,269820.0
2020-04-02 11:30:00,14.13,14.44,14.09,14.4,111530.0,13.6677,13.9675,13.629,13.9288,111530.0
2020-04-02 12:00:00,14.33,14.45,14.08,14.08,78290.0,13.8611,13.9772,13.6193,13.6193,78290.0
2020-04-02 12:30:00,14.09,14.29,14.03,14.19,30580.0,13.629,13.8224,13.571,13.7257,30580.0
2020-04-02 13:00:00,14.18,14.27,13.95,13.95,47130.0,13.716,13.8031,13.4936,13.4936,47130.0
2020-04-02 13:30:00,13.93,14.09,13.88,13.99,55500.0,13.4742,13.629,13.4259,13.5323,55500.0
2020-04-02 14:00:00,13.95,13.98,13.69,13.8,116200.0,13.4936,13.5226,13.2421,13.3485,116200.0
2020-04-02 14:30:00,13.84,13.9,13.71,13.8,59075.0,13.3872,13.4452,13.2614,13.3485,59075.0
2020-04-02 15:00:00,13.82,13.91,13.73,13.86,60740.0,13.3678,13.4549,13.2808,13.4065,60740.0
2020-04-02 15:30:00,13.86,14.28,13.83,14.13,284620.0,13.4065,13.8128,13.3775,13.6677,284620.0
2020-04-03 09:30:00,13.98,14.5,13.97,14.4,60085.0,13.5226,14.0256,13.5129,13.9288,60085.0
2020-04-03 10:00:00,14.36,14.69,14.27,14.48,135495.0,13.8902,14.2094,13.8031,14.0062,135495.0
2020-04-03 10:30:00,14.37,14.5,14.3,14.36,111405.0,13.8998,14.0256,13.8321,13.8902,111405.0
2020-04-03 11:00:00,14.36,14.47,14.33,14.47,87305.0,13.8902,13.9966,13.8611,13.9966,87305.0
2020-04-03 11:30:00,14.41,14.47,14.29,14.37,73390.0,13.9385,13.9966,13.8224,13.8998,73390.0
2020-04-03 12:00:00,14.4,14.44,14.27,14.3,67395.0,13.9288,13.9675,13.8031,13.8321,67395.0
2020-04-03 12:30:00,14.34,14.36,14.25,14.25,19175.0,13.8708,13.8902,13.7838,13.7838,19175.0
2020-04-03 13:00:00,14.25,14.25,14.07,14.08,26560.0,13.7838,13.7838,13.6096,13.6193,26560.0
2020-04-03 13:30:00,14.05,14.19,14.02,14.15,35020.0,13.5903,13.7257,13.5613,13.687,35020.0
2020-04-03 14:00:00,14.15,14.17,14.04,14.14,28575.0,13.687,13.7064,13.5806,13.6774,28575.0
2020-04-03 14:30:00,14.17,14.31,14.11,14.31,17000.0,13.7064,13.8418,13.6483,13.8418,17000.0
2020-04-03 15:00:00,14.27,14.33,14.16,14.23,34785.0,13.8031,13.8611,13.6967,13.7644,34785.0
2020-04-03 15:30:00,14.25,14.43,14.16,14.37,164555.0,13.7838,13.9579,13.6967,13.8998,164555.0
2020-04-06 09:30:00,15.02,15.32,13.99,15.12,76120.0,14.5286,14.8187,13.5323,14.6253,76120.0
2020-04-06 10:00:00,15.12,15.19,14.86,14.91,16250.0,14.6253,14.693,14.3738,14.4222,16250.0
2020-04-06 10:30:00,14.91,15.06,14.77,14.77,54395.0,14.4222,14.5673,14.2867,14.2867,54395.0
2020-04-06 11:00:00,14.83,15.05,14.75,15.03,32025.0,14.3448,14.5576,14.2674,14.5382,32025.0
2020-04-06 11:30:00,14.99,15.19,14.93,15.14,64905.0,14.4995,14.693,14.4415,14.6446,64905.0
2020-04-06 12:00:00,15.15,15.32,15.14,15.19,64430.0,14.6543,14.8187,14.6446,14.693,64430.0
2020-04-06 12:30:00,15.17,15.23,15.01,15.1,36730.0,14.6737,14.7317,14.5189,14.6059,36730.0
2020-04-06 13:00:00,15.1,15.14,15.04,15.06,28605.0,14.6059,14.6446,14.5479,14.5673,28605.0
2020-04-06 13:30:00,15.05,15.25,15.02,15.21,125545.0,14.5576,14.751,14.5286,14.7123,125545.0
2020-04-06 14:00:00,15.2,15.2,15.01,15.11,85135.0,14.7027,14.7027,14.5189,14.6156,85135.0
2020-04-06 14:30:00,15.08,15.23,15.05,15.22,77455.0,14.5866,14.7317,14.5576,14.722,77455.0
2020-04-06 15:00:00,15.19,15.32,15.15,15.24,79045.0,14.693,14.8187,14.6543,14.7414,79045.0
2020-04-06 15:30:00,15.24,15.56,15.17,15.44,330445.0,14.7414,15.0509,14.6737,14.9348,330445.0
2020-04-07 09:30:00,15.73,16.14,15.73,16.11,124580.0,15.2153,15.6119,15.2153,15.5829,124580.0
2020-04-07 10:00:00,16.06,16.1,15.58,15.65,108860.0,15.5345,15.5732,15.0702,15.1379,108860.0
2020-04-07 10:30:00,15.69,15.73,15.45,15.61,172765.0,15.1766,15.2153,14.9445,15.0993,172765.0
2020-04-07 11:00:00,15.61,15.61,15.33,15.48,214825.0,15.0993,15.0993,14.8284,14.9735,214825.0
2020-04-07 11:30:00,15.46,15.51,15.34,15.37,39545.0,14.9542,15.0025,14.8381,14.8671,39545.0
2020-04-07 12:00:00,15.37,15.6,15.37,15.51,45440.0,14.8671,15.0896,14.8671,15.0025,45440.0
2020-04-07 12:30:00,15.47,15.51,15.37,15.49,40675.0,14.9638,15.0025,14.8671,14.9832,40675.0
2020-04-07 13:00:00,15.42,15.52,15.32,15.34,48630.0,14.9155,15.0122,14.8187,14.8381,48630.0
2020-04-07 13:30:00,15.39,15.4,15.22,15.28,54900.0,14.8865,14.8961,14.722,14.7801,54900.0
2020-04-07 14:00:00,15.3,15.37,15.2,15.3,143985.0,14.7994,14.8671,14.7027,14.7994,143985.0
2020-04-07 14:30:00,15.3,15.31,14.91,14.98,57900.0,14.7994,14.8091,14.4222,14.4899,57900.0
2020-04-07 15:00:00,15.0,15.23,15.0,15.14,102160.0,14.5092,14.7317,14.5092,14.6446,102160.0
2020-04-07 15:30:00,15.14,15.3,14.96,14.96,283160.0,14.6446,14.7994,14.4705,14.4705,283160.0
2020-04-08 09:30:00,15.35,15.45,14.97,15.1,39575.0,14.8478,14.9445,14.4802,14.6059,39575.0
2020-04-08 10:00:00,15.12,15.2,14.99,15.17,21525.0,14.6253,14.7027,14.4995,14.6737,21525.0
2020-04-08 10:30:00,15.21,15.31,15.17,15.3,15970.0,14.7123,14.8091,14.6737,14.7994,15970.0
2020-04-08 11:00:00,15.28,15.31,15.18,15.29,13335.0,14.7801,14.8091,14.6833,14.7897,13335.0
2020-04-08 11:30:00,15.27,15.29,15.19,15.26,46365.0,14.7704,14.7897,14.693,14.7607,46365.0
2020-04-08 12:00:00,15.26,15.41,15.23,15.35,37810.0,14.7607,14.9058,14.7317,14.8478,37810.0
2020-04-08 12:30:00,15.36,15.48,15.35,15.42,12550.0,14.8574,14.9735,14.8478,14.9155,12550.0
2020-04-08 13:00:00,15.39,15.55,15.37,15.53,29270.0,14.8865,15.0412,14.8671,15.0219,29270.0
2020-04-08 13:30:00,15.54,15.54,15.42,15.44,29380.0,15.0315,15.0315,14.9155,14.9348,29380.0
2020-04-08 14:00:00,15.48,15.58,15.44,15.57,29515.0,14.9735,15.0702,14.9348,15.0606,29515.0
2020-04-08 14:30:00,15.57,15.72,15.57,15.65,26390.0,15.0606,15.2057,15.0606,15.1379,26390.0
2020-04-08 15:00:00,15.61,15.68,15.53,15.53,70285.0,15.0993,15.167,15.0219,15.0219,70285.0
2020-04-08 15:30:00,15.54,15.58,15.2,15.45,223800.0,15.0315,15.0702,14.7027,14.9445,223800.0
2020-04-09 09:30:00,15.76,16.01,15.64,15.99,89045.0,15.2443,15.4862,15.1283,15.4668,89045.0
2020-04-09 10:00:00,15.99,16.07,15.73,16.04,46330.0,15.4668,15.5442,15.2153,15.5152,46330.0
2020-04-09 10:30:00,15.97,16.11,15.94,15.94,54605.0,15.4475,15.5829,15.4185,15.4185,54605.0
2020-04-09 11:00:00,15.92,16.0,15.78,15.91,57075.0,15.3991,15.4765,15.2637,15.3894,57075.0
2020-04-09 11:30:00,15.92,16.01,15.86,15.91,55890.0,15.3991,15.4862,15.3411,15.3894,55890.0
2020-04-09 12:00:00,15.9,15.97,15.84,15.88,151720.0,15.3798,15.4475,15.3217,15.3604,151720.0
2020-04-09 12:30:00,15.89,15.97,15.85,15.85,86350.0,15.3701,15.4475,15.3314,15.3314,86350.0
2020-04-09 13:00:00,15.86,15.98,15.83,15.97,72910.0,15.3411,15.4571,15.3121,15.4475,72910.0
2020-04-09 13:30:00,15.94,15.98,15.84,15.89,70705.0,15.4185,15.4571,15.3217,15.3701,70705.0
2020-04-09 14:00:00,15.91,15.94,15.82,15.83,91350.0,15.3894,15.4185,15.3024,15.3121,91350.0
2020-04-09 14:30:00,15.85,15.86,15.62,15.64,60345.0,15.3314,15.3411,15.1089,15.1283,60345.0
2020-04-09 15:00:00,15.66,15.83,15.62,15.82,94500.0,15.1476,15.3121,15.1089,15.3024,94500.0
2020-04-09 15:30:00,15.84,15.89,15.71,15.82,200565.0,15.3217,15.3701,15.196,15.3024,200565.0
2020-04-13 09:30:00,15.68,15.85,15.44,15.44,41490.0,15.167,15.3314,14.9348,14.9348,41490.0
2020-04-13 10:00:00,15.51,15.73,15.38,15.46,17095.0,15.0025,15.2153,14.8768,14.9542,17095.0
2020-04-13 10:30:00,15.5,15.53,15.34,15.42,19745.0,14.9929,15.0219,14.8381,14.9155,19745.0
2020-04-13 11:00:00,15.42,15.46,15.31,15.34,22025.0,14.9155,14.9542,14.8091,14.8381,22025.0
2020-04-13 11:30:00,15.46,15.5,15.34,15.43,13000.0,14.9542,14.9929,14.8381,14.9251,13000.0
2020-04-13 12:00:00,15.48,15.56,15.48,15.5,47645.0,14.9735,15.0509,14.9735,14.9929,47645.0
2020-04-13 12:30:00,15.51,15.51,15.33,15.34,29180.0,15.0025,15.0025,14.8284,14.8381,29180.0
2020-04-13 13:00:00,15.32,15.32,15.19,15.2,86220.0,14.8187,14.8187,14.693,14.7027,86220.0
2020-04-13 13:30:00,15.23,15.3,15.17,15.25,24675.0,14.7317,14.7994,14.6737,14.751,24675.0
2020-04-13 14:00:00,15.32,15.36,15.21,15.23,18230.0,14.8187,14.8574,14.7123,14.7317,18230.0
2020-04-13 14:30:00,15.26,15.29,15.21,15.25,20175.0,14.7607,14.7897,14.7123,14.751,20175.0
2020-04-13 15:00:00,15.26,15.28,15.18,15.27,32500.0,14.7607,14.7801,14.6833,14.7704,32500.0
2020-04-13 15:30:00,15.28,15.41,15.28,15.3,93380.0,14.7801,14.9058,14.7801,14.7994,93380.0
2020-04-14 09:30:00,15.72,15.72,15.64,15.68,26255.0,15.2057,15.2057,15.1283,15.167,26255.0
2020-04-14 10:00:00,15.7,15.81,15.66,15.72,32380.0,15.1863,15.2927,15.1476,15.2057,32380.0
2020-04-14 10:30:00,15.73,15.78,15.6,15.7,53145.0,15.2153,15.2637,15.0896,15.1863,53145.0
2020-04-14 11:00:00,15.72,15.78,15.65,15.72,103075.0,15.2057,15.2637,15.1379,15.2057,103075.0
2020-04-14 11:30:00,15.75,15.76,15.67,15.68,51175.0,15.2347,15.2443,15.1573,15.167,51175.0
2020-04-14 12:00:00,15.69,15.8,15.67,15.79,106295.0,15.1766,15.283,15.1573,15.2734,106295.0
2020-04-14 12:30:00,15.8,15.84,15.79,15.81,23140.0,15.283,15.3217,15.2734,15.2927,23140.0
2020-04-14 13:00:00,15.77,15.89,15.77,15.88,26785.0,15.254,15.3701,15.254,15.3604,26785.0
2020-04-14 13:30:00,15.89,16.03,15.88,16.03,50540.0,15.3701,15.5055,15.3604,15.5055,50540.0
2020-04-14 14:00:00,16.03,16.09,16.0,16.08,41745.0,15.5055,15.5636,15.4765,15.5539,41745.0
2020-04-14 14:30:00,16.1,16.11,16.02,16.04,53520.0,15.5732,15.5829,15.4958,15.5152,53520.0
2020-04-14 15:00:00,16.04,16.09,15.99,16.08,48620.0,15.5152,15.5636,15.4668,15.5539,48620.0
2020-04-14 15:30:00,16.09,16.12,16.04,16.06,89705.0,15.5636,15.5926,15.5152,15.5345,89705.0
2020-04-15 09:30:00,15.6,15.69,15.4,15.66,65910.0,15.0896,15.1766,14.8961,15.1476,65910.0
2020-04-15 10:00:00,15.66,15.69,15.48,15.48,30795.0,15.1476,15.1766,14.9735,14.9735,30795.0
2020-04-15 10:30:00,15.51,15.65,15.42,15.65,22675.0,15.0025,15.1379,14.9155,15.1379,22675.0
2020-04-15 11:00:00,15.61,15.65,15.43,15.51,26680.0,15.0993,15.1379,14.9251,15.0025,26680.0
2020-04-15 11:30:00,15.54,15.56,15.37,15.39,25340.0,15.0315,15.0509,14.8671,14.8865,25340.0
2020-04-15 12:00:00,15.37,15.44,15.37,15.44,38550.0,14.8671,14.9348,14.8671,14.9348,38550.0
2020-04-15 12:30:00,15.43,15.55,15.42,15.52,42635.0,14.9251,15.0412,14.9155,15.0122,42635.0
2020-04-15 13:00:00,15.5,15.55,15.47,15.49,14970.0,14.9929,15.0412,14.9638,14.9832,14970.0
2020-04-15 13:30:00,15.42,15.47,15.33,15.44,23975.0,14.9155,14.9638,14.8284,14.9348,23975.0
2020-04-15 14:00:00,15.45,15.7,15.45,15.61,59015.0,14.9445,15.1863,14.9445,15.0993,59015.0
2020-04-15 14:30:00,15.61,15.62,15.58,15.59,13555.0,15.0993,15.1089,15.0702,15.0799,13555.0
2020-04-15 15:00:00,15.57,15.59,15.47,15.48,21515.0,15.0606,15.0799,14.9638,14.9735,21515.0
2020-04-15 15:30:00,15.46,15.48,15.28,15.33,122020.0,14.9542,14.9735,14.7801,14.8284,122020.0
2020-04-16 09:30:00,15.26,15.51,15.05,15.05,73230.0,14.7607,15.0025,14.5576,14.5576,73230.0
2020-04-16 10:00:00,15.13,15.18,14.99,15.1,47455.0,14.635,14.6833,14.4995,14.6059,47455.0
2020-04-16 10:30:00,15.08,15.24,14.94,15.24,44845.0,14.5866,14.7414,14.4512,14.7414,44845.0
2020-04-16 11:00:00,15.22,15.24,15.08,15.08,62525.0,14.722,14.7414,14.5866,14.5866,62525.0
2020-04-16 11:30:00,15.11,15.12,14.99,15.08,63180.0,14.6156,14.6253,14.4995,14.5866,63180.0
2020-04-16 12:00:00,15.1,15.1,14.77,14.82,71415.0,14.6059,14.6059,14.2867,14.3351,71415.0
2020-04-16 12:30:00,14.83,14.98,14.77,14.87,69465.0,14.3448,14.4899,14.2867,14.3835,69465.0
2020-04-16 13:00:00,14.9,14.99,14.84,14.94,75535.0,14.4125,14.4995,14.3544,14.4512,75535.0
2020-04-16 13:30:00,14.99,15.01,14.89,14.95,47400.0,14.4995,14.5189,14.4028,14.4609,47400.0
2020-04-16 14:00:00,14.92,15.02,14.89,15.0,38360.0,14.4318,14.5286,14.4028,14.5092,38360.0
2020-04-16 14:30:00,14.97,15.03,14.92,14.98,45730.0,14.4802,14.5382,14.4318,14.4899,45730.0
2020-04-16 15:00:00,14.99,15.03,14.9,15.03,56305.0,14.4995,14.5382,14.4125,14.5382,56305.0
2020-04-16 15:30:00,15.05,15.2,15.04,15.17,190900.0,14.5576,14.7027,14.5479,14.6737,190900.0
2020-04-17 09:30:00,15.76,15.86,15.63,15.85,113405.0,15.2443,15.3411,15.1186,15.3314,113405.0
2020-04-17 10:00:00,15.8,15.85,15.52,15.7,42845.0,15.283,15.3314,15.0122,15.1863,42845.0
2020-04-17 10:30:00,15.72,15.74,15.64,15.74,30385.0,15.2057,15.225,15.1283,15.225,30385.0
2020-04-17 11:00:00,15.73,15.82,15.71,15.72,38170.0,15.2153,15.3024,15.196,15.2057,38170.0
2020-04-17 11:30:00,15.74,15.89,15.74,15.89,75720.0,15.225,15.3701,15.225,15.3701,75720.0
2020-04-17 12:00:00,15.9,15.98,15.86,15.9,31845.0,15.3798,15.4571,15.3411,15.3798,31845.0
2020-04-17 12:30:00,15.94,16.05,15.94,16.01,34415.0,15.4185,15.5249,15.4185,15.4862,34415.0
2020-04-17 13:00:00,16.0,16.03,15.86,15.86,32955.0,15.4765,15.5055,15.3411,15.3411,32955.0
2020-04-17 13:30:00,15.88,15.94,15.82,15.83,28425.0,15.3604,15.4185,15.3024,15.3121,28425.0
2020-04-17 14:00:00,15.86,15.89,15.73,15.73,56640.0,15.3411,15.3701,15.2153,15.2153,56640.0
2020-04-17 14:30:00,15.72,15.8,15.71,15.79,24510.0,15.2057,15.283,15.196,15.2734,24510.0
2020-04-17 15:00:00,15.79,16.04,15.77,16.0,202440.0,15.2734,15.5152,15.254,15.4765,202440.0
2020-04-17 15:30:00,16.01,16.1,15.95,16.0,200065.0,15.4862,15.5732,15.4281,15.4765,200065.0
2020-04-20 09:30:00,16.11,16.4,15.91,15.98,59970.0,15.5829,15.8634,15.3894,15.4571,59970.0
2020-04-20 10:00:00,15.94,16.0,15.87,15.89,24175.0,15.4185,15.4765,15.3507,15.3701,24175.0
2020-04-20 10:30:00,15.89,15.98,15.77,15.91,34175.0,15.3701,15.4571,15.254,15.3894,34175.0
2020-04-20 11:00:00,15.89,15.99,15.86,15.96,39500.0,15.3701,15.4668,15.3411,15.4378,39500.0
2020-04-20 11:30:00,15.97,16.06,15.96,16.02,28500.0,15.4475,15.5345,15.4378,15.4958,28500.0
2020-04-20 12:00:00,15.95,16.05,15.95,16.04,10810.0,15.4281,15.5249,15.4281,15.5152,10810.0
2020-04-20 12:30:00,16.03,16.12,16.03,16.05,22600.0,15.5055,15.5926,15.5055,15.5249,22600.0
2020-04-20 13:00:00,16.05,16.05,15.98,15.98,9615.0,15.5249,15.5249,15.4571,15.4571,9615.0
2020-04-20 13:30:00,15.97,16.03,15.94,16.02,24045.0,15.4475,15.5055,15.4185,15.4958,24045.0
2020-04-20 14:00:00,16.0,16.03,15.88,15.88,35995.0,15.4765,15.5055,15.3604,15.3604,35995.0
2020-04-20 14:30:00,15.88,15.93,15.82,15.82,40355.0,15.3604,15.4088,15.3024,15.3024,40355.0
2020-04-20 15:00:00,15.81,15.88,15.8,15.82,30570.0,15.2927,15.3604,15.283,15.3024,30570.0
2020-04-20 15:30:00,15.87,15.9,15.73,15.73,81680.0,15.3507,15.3798,15.2153,15.2153,81680.0
2020-04-21 09:30:00,15.44,15.83,15.24,15.25,118640.0,14.9348,15.3121,14.7414,14.751,118640.0
2020-04-21 10:00:00,15.28,15.46,15.22,15.45,62580.0,14.7801,14.9542,14.722,14.9445,62580.0
2020-04-21 10:30:00,15.49,15.49,15.32,15.32,6500.0,14.9832,14.9832,14.8187,14.8187,6500.0
2020-04-21 11:00:00,15.37,15.42,15.15,15.15,18625.0,14.8671,14.9155,14.6543,14.6543,18625.0
2020-04-21 11:30:00,15.15,15.17,15.02,15.07,31940.0,14.6543,14.6737,14.5286,14.5769,31940.0
2020-04-21 12:00:00,15.06,15.06,14.97,15.0,22460.0,14.5673,14.5673,14.4802,14.5092,22460.0
2020-04-21 12:30:00,14.96,14.96,14.79,14.88,62470.0,14.4705,14.4705,14.3061,14.3931,62470.0
2020-04-21 13:00:00,14.95,15.09,14.91,15.06,16245.0,14.4609,14.5963,14.4222,14.5673,16245.0
2020-04-21 13:30:00,15.05,15.11,15.01,15.01,20525.0,14.5576,14.6156,14.5189,14.5189,20525.0
2020-04-21 14:00:00,15.01,15.12,14.97,15.08,161705.0,14.5189,14.6253,14.4802,14.5866,161705.0
2020-04-21 14:30:00,15.07,15.08,14.94,14.96,43445.0,14.5769,14.5866,14.4512,14.4705,43445.0
2020-04-21 15:00:00,14.95,15.07,14.93,15.06,128485.0,14.4609,14.5769,14.4415,14.5673,128485.0
2020-04-21 15:30:00,15.05,15.17,14.94,14.95,114300.0,14.5576,14.6737,14.4512,14.4609,114300.0
2020-04-22 09:30:00,15.25,15.25,15.01,15.04,31625.0,14.751,14.751,14.5189,14.5479,31625.0
2020-04-22 10:00:00,15.04,15.24,15.02,15.24,121905.0,14.5479,14.7414,14.5286,14.7414,121905.0
2020-04-22 10:30:00,15.21,15.24,15.06,15.1,27475.0,14.7123,14.7414,14.5673,14.6059,27475.0
2020-04-22 11:00:00,15.09,15.17,15.05,15.09,18000.0,14.5963,14.6737,14.5576,14.5963,18000.0
2020-04-22 11:30:00,15.05,15.17,15.04,15.11,25540.0,14.5576,14.6737,14.5479,14.6156,25540.0
2020-04-22 12:00:00,15.15,15.22,15.11,15.17,26345.0,14.6543,14.722,14.6156,14.6737,26345.0
2020-04-22 12:30:00,15.17,15.19,15.14,15.18,20675.0,14.6737,14.693,14.6446,14.6833,20675.0
2020-04-22 13:00:00,15.17,15.24,15.11,15.23,34285.0,14.6737,14.7414,14.6156,14.7317,34285.0
2020-04-22 13:30:00,15.25,15.25,15.16,15.21,20935.0,14.751,14.751,14.664,14.7123,20935.0
2020-04-22 14:00:00,15.19,15.23,15.17,15.2,55830.0,14.693,14.7317,14.6737,14.7027,55830.0
2020-04-22 14:30:00,15.21,15.24,15.19,15.21,60270.0,14.7123,14.7414,14.693,14.7123,60270.0
2020-04-22 15:00:00,15.21,15.22,15.17,15.18,60520.0,14.7123,14.722,14.6737,14.6833,60520.0
2020-04-22 15:30:00,15.19,15.28,15.14,15.15,156685.0,14.693,14.7801,14.6446,14.6543,156685.0
2020-04-23 09:30:00,15.31,15.64,15.17,15.24,39260.0,14.8091,15.1283,14.6737,14.7414,39260.0
2020-04-23 10:00:00,15.27,15.38,15.25,15.31,17460.0,14.7704,14.8768,14.751,14.8091,17460.0
2020-04-23 10:30:00,15.33,15.46,15.33,15.4,19255.0,14.8284,14.9542,14.8284,14.8961,19255.0
2020-04-23 11:00:00,15.4,15.4,15.32,15.38,16185.0,14.8961,14.8961,14.8187,14.8768,16185.0
2020-04-23 11:30:00,15.37,15.37,15.27,15.29,25500.0,14.8671,14.8671,14.7704,14.7897,25500.0
2020-04-23 12:00:00,15.29,15.35,15.28,15.35,30515.0,14.7897,14.8478,14.7801,14.8478,30515.0
2020-04-23 12:30:00,15.36,15.36,15.04,15.26,92375.0,14.8574,14.8574,14.5479,14.7607,92375.0
2020-04-23 13:00:00,15.28,15.34,15.2,15.25,72510.0,14.7801,14.8381,14.7027,14.751,72510.0
2020-04-23 13:30:00,15.25,15.27,15.13,15.18,63425.0,14.751,14.7704,14.635,14.6833,63425.0
2020-04-23 14:00:00,15.19,15.33,15.15,15.32,117510.0,14.693,14.8284,14.6543,14.8187,117510.0
2020-04-23 14:30:00,15.31,15.36,15.3,15.35,68795.0,14.8091,14.8574,14.7994,14.8478,68795.0
2020-04-23 15:00:00,15.35,15.39,15.23,15.26,79230.0,14.8478,14.8865,14.7317,14.7607,79230.0
2020-04-23 15:30:00,15.25,15.39,15.16,15.16,266310.0,14.751,14.8865,14.664,14.664,266310.0
2020-04-24 09:30:00,15.27,15.35,14.98,14.98,32395.0,14.7704,14.8478,14.4899,14.4899,32395.0
2020-04-24 10:00:00,15.02,15.05,14.89,14.95,46750.0,14.5286,14.5576,14.4028,14.4609,46750.0
2020-04-24 10:30:00,14.94,14.94,14.75,14.76,52735.0,14.4512,14.4512,14.2674,14.2771,52735.0
2020-04-24 11:00:00,14.8,14.81,14.72,14.81,47200.0,14.3158,14.3254,14.2384,14.3254,47200.0
2020-04-24 11:30:00,14.82,14.86,14.81,14.81,13000.0,14.3351,14.3738,14.3254,14.3254,13000.0
2020-04-24 12:00:00,14.83,14.91,14.83,14.9,16045.0,14.3448,14.4222,14.3448,14.4125,16045.0
2020-04-24 12:30:00,14.9,14.91,14.82,14.82,15275.0,14.4125,14.4222,14.3351,14.3351,15275.0
2020-04-24 13:00:00,14.82,14.83,14.81,14.83,29075.0,14.3351,14.3448,14.3254,14.3448,29075.0
2020-04-24 13:30:00,14.84,14.92,14.84,14.92,21000.0,14.3544,14.4318,14.3544,14.4318,21000.0
2020-04-24 14:00:00,14.92,15.0,14.91,14.96,27065.0,14.4318,14.5092,14.4222,14.4705,27065.0
2020-04-24 14:30:00,14.94,14.96,14.9,14.93,36035.0,14.4512,14.4705,14.4125,14.4415,36035.0
2020-04-24 15:00:00,14.93,15.07,14.92,15.05,52650.0,14.4415,14.5769,14.4318,14.5576,52650.0
2020-04-24 15:30:00,15.05,15.05,14.95,14.95,160425.0,14.5576,14.5576,14.4609,14.4609,160425.0
2020-04-27 09:30:00,15.08,15.23,14.87,15.23,49070.0,14.5866,14.7317,14.3835,14.7317,49070.0
2020-04-27 10:00:00,15.22,15.37,15.18,15.34,31200.0,14.722,14.8671,14.6833,14.8381,31200.0
2020-04-27 10:30:00,15.36,15.36,15.15,15.15,100155.0,14.8574,14.8574,14.6543,14.6543,100155.0
2020-04-27 11:00:00,15.14,15.32,15.07,15.31,42185.0,14.6446,14.8187,14.5769,14.8091,42185.0
2020-04-27 11:30:00,15.32,15.5,15.3,15.44,43345.0,14.8187,14.9929,14.7994,14.9348,43345.0
2020-04-27 12:00:00,15.42,15.5,15.41,15.45,37750.0,14.9155,14.9929,14.9058,14.9445,37750.0
2020-04-27 12:30:00,15.47,15.53,15.44,15.5,38050.0,14.9638,15.0219,14.9348,14.9929,38050.0
2020-04-27 13:00:00,15.47,15.57,15.46,15.53,28105.0,14.9638,15.0606,14.9542,15.0219,28105.0
2020-04-27 13:30:00,15.53,15.53,15.46,15.46,50520.0,15.0219,15.0219,14.9542,14.9542,50520.0
2020-04-27 14:00:00,15.48,15.61,15.47,15.61,84160.0,14.9735,15.0993,14.9638,15.0993,84160.0
2020-04-27 14:30:00,15.59,15.68,15.58,15.62,167620.0,15.0799,15.167,15.0702,15.1089,167620.0
2020-04-27 15:00:00,15.63,15.72,15.62,15.64,125350.0,15.1186,15.2057,15.1089,15.1283,125350.0
2020-04-27 15:30:00,15.66,15.72,15.6,15.62,218265.0,15.1476,15.2057,15.0896,15.1089,218265.0
2020-04-28 09:30:00,15.95,16.05,15.88,15.98,59490.0,15.4281,15.5249,15.3604,15.4571,59490.0
2020-04-28 10:00:00,15.95,16.08,15.94,16.0,63305.0,15.4281,15.5539,15.4185,15.4765,63305.0
2020-04-28 10:30:00,15.98,15.99,15.63,15.64,49235.0,15.4571,15.4668,15.1186,15.1283,49235.0
2020-04-28 11:00:00,15.64,15.8,15.64,15.77,18570.0,15.1283,15.283,15.1283,15.254,18570.0
2020-04-28 11:30:00,15.77,15.96,15.76,15.89,58695.0,15.254,15.4378,15.2443,15.3701,58695.0
2020-04-28 12:00:00,15.96,16.01,15.78,15.91,69210.0,15.4378,15.4862,15.2637,15.3894,69210.0
2020-04-28 12:30:00,15.91,16.0,15.89,15.99,31860.0,15.3894,15.4765,15.3701,15.4668,31860.0
2020-04-28 13:00:00,15.98,16.0,15.94,15.98,42475.0,15.4571,15.4765,15.4185,15.4571,42475.0
2020-04-28 13:30:00,15.98,16.03,15.95,16.02,61260.0,15.4571,15.5055,15.4281,15.4958,61260.0
2020-04-28 14:00:00,16.04,16.04,15.95,16.02,51685.0,15.5152,15.5152,15.4281,15.4958,51685.0
2020-04-28 14:30:00,16.04,16.07,15.98,16.0,34350.0,15.5152,15.5442,15.4571,15.4765,34350.0
2020-04-28 15:00:00,16.0,16.05,15.98,16.03,41715.0,15.4765,15.5249,15.4571,15.5055,41715.0
2020-04-28 15:30:00,16.04,16.05,15.72,15.82,227910.0,15.5152,15.5249,15.2057,15.3024,227910.0
2020-04-29 09:30:00,16.17,16.2,15.87,16.01,53135.0,15.6409,15.67,15.3507,15.4862,53135.0
2020-04-29 10:00:00,15.99,16.06,15.94,16.0,43185.0,15.4668,15.5345,15.4185,15.4765,43185.0
2020-04-29 10:30:00,16.03,16.06,15.91,15.99,101590.0,15.5055,15.5345,15.3894,15.4668,101590.0
2020-04-29 11:00:00,16.02,16.21,15.98,16.17,44715.0,15.4958,15.6796,15.4571,15.6409,44715.0
2020-04-29 11:30:00,16.13,16.33,16.11,16.31,28045.0,15.6022,15.7957,15.5829,15.7764,28045.0
2020-04-29 12:00:00,16.3,16.4,16.3,16.3,42890.0,15.7667,15.8634,15.7667,15.7667,42890.0
2020-04-29 12:30:00,16.34,16.43,16.31,16.37,47800.0,15.8054,15.8924,15.7764,15.8344,47800.0
2020-04-29 13:00:00,16.39,16.47,16.38,16.45,39360.0,15.8537,15.9311,15.8441,15.9118,39360.0
2020-04-29 13:30:00,16.43,16.5,16.36,16.47,24875.0,15.8924,15.9601,15.8247,15.9311,24875.0
2020-04-29 14:00:00,16.47,16.6,16.45,16.56,55325.0,15.9311,16.0569,15.9118,16.0182,55325.0
2020-04-29 14:30:00,16.59,16.66,16.55,16.56,41425.0,16.0472,16.1149,16.0085,16.0182,41425.0
2020-04-29 15:00:00,16.53,16.63,16.51,16.56,48620.0,15.9892,16.0859,15.9698,16.0182,48620.0
2020-04-29 15:30:00,16.54,16.59,16.36,16.48,110235.0,15.9988,16.0472,15.8247,15.9408,110235.0
2020-04-30 09:30:00,15.94,16.02,14.67,14.72,233610.0,15.4185,15.4958,14.19,14.2384,233610.0
2020-04-30 10:00:00,14.75,14.82,13.95,14.32,630955.0,14.2674,14.3351,13.4936,13.8515,630955.0
2020-04-30 10:30:00,14.32,14.61,14.04,14.43,290340.0,13.8515,14.132,13.5806,13.9579,290340.0
2020-04-30 11:00:00,14.5,14.94,14.5,14.9,275825.0,14.0256,14.4512,14.0256,14.4125,275825.0
2020-04-30 11:30:00,14.9,15.17,14.75,14.97,279620.0,14.4125,14.6737,14.2674,14.4802,279620.0
2020-04-30 12:00:00,14.98,15.36,14.93,15.34,327375.0,14.4899,14.8574,14.4415,14.8381,327375.0
2020-04-30 12:30:00,15.36,15.37,15.05,15.35,268580.0,14.8574,14.8671,14.5576,14.8478,268580.0
2020-04-30 13:00:00,15.36,15.49,15.12,15.24,243255.0,14.8574,14.9832,14.6253,14.7414,243255.0
2020-04-30 13:30:00,15.2,15.27,15.03,15.06,105935.0,14.7027,14.7704,14.5382,14.5673,105935.0
2020-04-30 14:00:00,15.06,15.27,15.04,15.13,105275.0,14.5673,14.7704,14.5479,14.635,105275.0
2020-04-30 14:30:00,15.15,15.16,15.01,15.09,94515.0,14.6543,14.664,14.5189,14.5963,94515.0
2020-04-30 15:00:00,15.09,15.2,15.07,15.11,117245.0,14.5963,14.7027,14.5769,14.6156,117245.0
2020-04-30 15:30:00,15.09,15.18,14.99,15.05,488560.0,14.5963,14.6833,14.4995,14.5576,488560.0
2020-05-01 09:30:00,14.7,14.92,14.52,14.63,175100.0,14.219,14.4318,14.0449,14.1513,175100.0
2020-05-01 10:00:00,14.63,14.77,14.58,14.64,62625.0,14.1513,14.2867,14.103,14.161,62625.0
2020-05-01 10:30:00,14.64,14.68,14.59,14.63,65755.0,14.161,14.1997,14.1126,14.1513,65755.0
2020-05-01 11:00:00,14.64,14.66,14.53,14.53,96700.0,14.161,14.1803,14.0546,14.0546,96700.0
2020-05-01 11:30:00,14.5,14.5,14.26,14.34,94155.0,14.0256,14.0256,13.7934,13.8708,94155.0
2020-05-01 12:00:00,14.32,14.43,14.32,14.42,32090.0,13.8515,13.9579,13.8515,13.9482,32090.0
2020-05-01 12:30:00,14.41,14.47,14.39,14.45,60970.0,13.9385,13.9966,13.9192,13.9772,60970.0
2020-05-01 13:00:00,14.44,14.44,14.32,14.33,35845.0,13.9675,13.9675,13.8515,13.8611,35845.0
2020-05-01 13:30:00,14.33,14.34,14.3,14.31,44525.0,13.8611,13.8708,13.8321,13.8418,44525.0
2020-05-01 14:00:00,14.3,14.32,14.27,14.27,61300.0,13.8321,13.8515,13.8031,13.8031,61300.0
2020-05-01 14:30:00,14.27,14.33,14.22,14.33,71115.0,13.8031,13.8611,13.7547,13.8611,71115.0
2020-05-01 15:00:00,14.33,14.39,14.31,14.37,59625.0,13.8611,13.9192,13.8418,13.8998,59625.0
2020-05-01 15:30:00,14.37,14.4,14.3,14.39,363965.0,13.8998,13.9288,13.8321,13.9192,363965.0
2020-05-04 09:30:00,14.28,14.35,14.08,14.29,52740.0,13.8128,13.8805,13.6193,13.8224,52740.0
2020-05-04 10:00:00,14.27,14.33,14.18,14.18,59260.0,13.8031,13.8611,13.716,13.716,59260.0
2020-05-04 10:30:00,14.16,14.16,14.01,14.12,89685.0,13.6967,13.6967,13.5516,13.658,89685.0
2020-05-04 11:00:00,14.13,14.24,14.09,14.2,99460.0,13.6677,13.7741,13.629,13.7354,99460.0
2020-05-04 11:30:00,14.2,14.32,14.2,14.26,55400.0,13.7354,13.8515,13.7354,13.7934,55400.0
2020-05-04 12:00:00,14.26,14.27,14.16,14.21,38810.0,13.7934,13.8031,13.6967,13.7451,38810.0
2020-05-04 12:30:00,14.21,14.21,14.06,14.07,34490.0,13.7451,13.7451,13.6,13.6096,34490.0
2020-05-04 13:00:00,14.06,14.18,14.05,14.15,100010.0,13.6,13.716,13.5903,13.687,100010.0
2020-05-04 13:30:00,14.16,14.17,14.13,14.16,53745.0,13.6967,13.7064,13.6677,13.6967,53745.0
2020-05-04 14:00:00,14.18,14.23,14.15,14.16,85895.0,13.716,13.7644,13.687,13.6967,85895.0
2020-05-04 14:30:00,14.16,14.25,14.16,14.22,153395.0,13.6967,13.7838,13.6967,13.7547,153395.0
2020-05-04 15:00:00,14.21,14.28,14.2,14.22,73635.0,13.7451,13.8128,13.7354,13.7547,73635.0
2020-05-04 15:30:00,14.2,14.24,14.14,14.16,472145.0,13.7354,13.7741,13.6774,13.6967,472145.0
2020-05-05 09:30:00,14.2,14.73,14.2,14.73,114890.0,13.7354,14.248,13.7354,14.248,114890.0
2020-05-05 10:00:00,14.76,14.78,14.59,14.59,42710.0,14.2771,14.2964,14.1126,14.1126,42710.0
2020-05-05 10:30:00,14.61,14.74,14.61,14.62,30500.0,14.132,14.2577,14.132,14.1416,30500.0
2020-05-05 11:00:00,14.64,14.69,14.64,14.68,44035.0,14.161,14.2094,14.161,14.1997,44035.0
2020-05-05 11:30:00,14.67,14.68,14.5,14.54,56625.0,14.19,14.1997,14.0256,14.0643,56625.0
2020-05-05 12:00:00,14.54,14.56,14.48,14.5,66640.0,14.0643,14.0836,14.0062,14.0256,66640.0
2020-05-05 12:30:00,14.52,14.53,14.44,14.48,33750.0,14.0449,14.0546,13.9675,14.0062,33750.0
2020-05-05 13:00:00,14.5,14.53,14.44,14.51,59745.0,14.0256,14.0546,13.9675,14.0352,59745.0
2020-05-05 13:30:00,14.52,14.57,14.48,14.52,131300.0,14.0449,14.0933,14.0062,14.0449,131300.0
2020-05-05 14:00:00,14.51,14.54,14.47,14.52,36495.0,14.0352,14.0643,13.9966,14.0449,36495.0
2020-05-05 14:30:00,14.52,14.54,14.48,14.54,25500.0,14.0449,14.0643,14.0062,14.0643,25500.0
2020-05-05 15:00:00,14.54,14.54,14.33,14.37,69350.0,14.0643,14.0643,13.8611,13.8998,69350.0
2020-05-05 15:30:00,14.37,14.43,14.3,14.32,184820.0,13.8998,13.9579,13.8321,13.8515,184820.0
2020-05-06 09:30:00,14.39,14.4,14.14,14.22,84925.0,13.9192,13.9288,13.6774,13.7547,84925.0
2020-05-06 10:00:00,14.25,14.35,14.18,14.29,71490.0,13.7838,13.8805,13.716,13.8224,71490.0
2020-05-06 10:30:00,14.28,14.34,14.21,14.28,31130.0,13.8128,13.8708,13.7451,13.8128,31130.0
2020-05-06 11:00:00,14.32,14.33,14.11,14.16,42795.0,13.8515,13.8611,13.6483,13.6967,42795.0
2020-05-06 11:30:00,14.13,14.19,14.06,14.11,22985.0,13.6677,13.7257,13.6,13.6483,22985.0
2020-05-06 12:00:00,14.11,14.24,14.1,14.18,219320.0,13.6483,13.7741,13.6387,13.716,219320.0
2020-05-06 12:30:00,14.18,14.19,14.15,14.17,15100.0,13.716,13.7257,13.687,13.7064,15100.0
2020-05-06 13:00:00,14.16,14.18,14.12,14.18,31570.0,13.6967,13.716,13.658,13.716,31570.0
2020-05-06 13:30:00,14.18,14.2,14.16,14.18,40125.0,13.716,13.7354,13.6967,13.716,40125.0
2020-05-06 14:00:00,14.17,14.18,14.1,14.11,46540.0,13.7064,13.716,13.6387,13.6483,46540.0
2020-05-06 14:30:00,14.1,14.15,14.1,14.1,33750.0,13.6387,13.687,13.6387,13.6387,33750.0
2020-05-06 15:00:00,14.1,14.11,14.03,14.04,70350.0,13.6387,13.6483,13.571,13.5806,70350.0
2020-05-06 15:30:00,14.02,14.04,13.96,14.0,165735.0,13.5613,13.5806,13.5032,13.5419,165735.0
2020-05-07 09:30:00,14.24,14.46,14.07,14.23,45720.0,13.7741,13.9869,13.6096,13.7644,45720.0
2020-05-07 10:00:00,14.19,14.22,14.07,14.18,46530.0,13.7257,13.7547,13.6096,13.716,46530.0
2020-05-07 10:30:00,14.17,14.22,14.06,14.08,42455.0,13.7064,13.7547,13.6,13.6193,42455.0
2020-05-07 11:00:00,14.09,14.14,14.05,14.08,64965.0,13.629,13.6774,13.5903,13.6193,64965.0
2020-05-07 11:30:00,14.07,14.12,14.02,14.08,40275.0,13.6096,13.658,13.5613,13.6193,40275.0
2020-05-07 12:00:00,14.09,14.11,14.05,14.07,47735.0,13.629,13.6483,13.5903,13.6096,47735.0
2020-05-07 12:30:00,14.06,14.07,13.99,14.04,48145.0,13.6,13.6096,13.5323,13.5806,48145.0
2020-05-07 13:00:00,14.06,14.11,14.04,14.04,26965.0,13.6,13.6483,13.5806,13.5806,26965.0
2020-05-07 13:30:00,14.05,14.09,14.0,14.04,86915.0,13.5903,13.629,13.5419,13.5806,86915.0
2020-05-07 14:00:00,14.04,14.11,14.02,14.06,54935.0,13.5806,13.6483,13.5613,13.6,54935.0
2020-05-07 14:30:00,14.07,14.08,13.98,14.04,54850.0,13.6096,13.6193,13.5226,13.5806,54850.0
2020-05-07 15:00:00,14.06,14.08,14.02,14.04,50470.0,13.6,13.6193,13.5613,13.5806,50470.0
2020-05-07 15:30:00,14.04,14.11,14.01,14.09,243375.0,13.5806,13.6483,13.5516,13.629,243375.0
2020-05-08 09:30:00,14.44,14.44,14.16,14.35,81965.0,13.9675,13.9675,13.6967,13.8805,81965.0
2020-05-08 10:00:00,14.36,14.38,14.29,14.3,38500.0,13.8902,13.9095,13.8224,13.8321,38500.0
2020-05-08 10:30:00,14.29,14.35,14.29,14.34,46465.0,13.8224,13.8805,13.8224,13.8708,46465.0
2020-05-08 11:00:00,14.34,14.37,14.28,14.32,138765.0,13.8708,13.8998,13.8128,13.8515,138765.0
2020-05-08 11:30:00,14.32,14.46,14.31,14.45,97205.0,13.8515,13.9869,13.8418,13.9772,97205.0
2020-05-08 12:00:00,14.43,14.49,14.39,14.4,63710.0,13.9579,14.0159,13.9192,13.9288,63710.0
2020-05-08 12:30:00,14.42,14.48,14.42,14.46,31220.0,13.9482,14.0062,13.9482,13.9869,31220.0
2020-05-08 13:00:00,14.46,14.46,14.39,14.4,41525.0,13.9869,13.9869,13.9192,13.9288,41525.0
2020-05-08 13:30:00,14.4,14.41,14.36,14.4,26620.0,13.9288,13.9385,13.8902,13.9288,26620.0
2020-05-08 14:00:00,14.39,14.43,14.39,14.42,40365.0,13.9192,13.9579,13.9192,13.9482,40365.0
2020-05-08 14:30:00,14.42,14.42,14.37,14.41,73480.0,13.9482,13.9482,13.8998,13.9385,73480.0
2020-05-08 15:00:00,14.43,14.47,14.42,14.44,54365.0,13.9579,13.9966,13.9482,13.9675,54365.0
2020-05-08 15:30:00,14.45,14.48,14.42,14.42,172985.0,13.9772,14.0062,13.9482,13.9482,172985.0
2020-05-11 09:30:00,14.16,14.37,14.04,14.31,80545.0,13.6967,13.8998,13.5806,13.8418,80545.0
2020-05-11 10:00:00,14.3,14.31,14.2,14.25,69470.0,13.8321,13.8418,13.7354,13.7838,69470.0
2020-05-11 10:30:00,14.25,14.37,14.24,14.35,125925.0,13.7838,13.8998,13.7741,13.8805,125925.0
2020-05-11 11:00:00,14.36,14.39,14.3,14.37,37000.0,13.8902,13.9192,13.8321,13.8998,37000.0
2020-05-11 11:30:00,14.35,14.4,14.34,14.36,31655.0,13.8805,13.9288,13.8708,13.8902,31655.0
2020-05-11 12:00:00,14.36,14.38,14.32,14.36,35520.0,13.8902,13.9095,13.8515,13.8902,35520.0
2020-05-11 12:30:00,14.36,14.44,14.35,14.44,53535.0,13.8902,13.9675,13.8805,13.9675,53535.0
2020-05-11 13:00:00,14.43,14.45,14.39,14.43,58330.0,13.9579,13.9772,13.9192,13.9579,58330.0
2020-05-11 13:30:00,14.43,14.43,14.36,14.4,50695.0,13.9579,13.9579,13.8902,13.9288,50695.0
2020-05-11 14:00:00,14.38,14.39,14.32,14.35,40445.0,13.9095,13.9192,13.8515,13.8805,40445.0
2020-05-11 14:30:00,14.37,14.38,14.33,14.38,73330.0,13.8998,13.9095,13.8611,13.9095,73330.0
2020-05-11 15:00:00,14.37,14.4,14.33,14.35,71510.0,13.8998,13.9288,13.8611,13.8805,71510.0
2020-05-11 15:30:00,14.35,14.37,14.26,14.34,262870.0,13.8805,13.8998,13.7934,13.8708,262870.0
2020-05-12 09:30:00,14.3,14.38,14.03,14.04,27635.0,13.867,13.9446,13.6052,13.6149,27635.0
2020-05-12 10:00:00,14.08,14.19,13.97,13.97,64240.0,13.6537,13.7604,13.547,13.547,64240.0
2020-05-12 10:30:00,13.97,14.03,13.97,14.0,41975.0,13.547,13.6052,13.547,13.5761,41975.0
2020-05-12 11:00:00,14.0,14.02,13.94,13.94,40115.0,13.5761,13.5955,13.5179,13.5179,40115.0
2020-05-12 11:30:00,13.93,14.05,13.88,14.01,68950.0,13.5082,13.6246,13.4598,13.5858,68950.0
2020-05-12 12:00:00,14.01,14.02,13.97,14.01,74305.0,13.5858,13.5955,13.547,13.5858,74305.0
2020-05-12 12:30:00,14.01,14.01,13.94,13.98,80780.0,13.5858,13.5858,13.5179,13.5567,80780.0
2020-05-12 13:00:00,13.98,13.98,13.87,13.89,71520.0,13.5567,13.5567,13.4501,13.4695,71520.0
2020-05-12 13:30:00,13.9,13.94,13.86,13.88,64285.0,13.4792,13.5179,13.4404,13.4598,64285.0
2020-05-12 14:00:00,13.88,13.88,13.78,13.79,65325.0,13.4598,13.4598,13.3628,13.3725,65325.0
2020-05-12 14:30:00,13.78,13.8,13.75,13.75,137080.0,13.3628,13.3822,13.3337,13.3337,137080.0
2020-05-12 15:00:00,13.74,13.77,13.6,13.64,185635.0,13.324,13.3531,13.1882,13.227,185635.0
2020-05-12 15:30:00,13.66,13.67,13.45,13.46,341385.0,13.2464,13.2561,13.0428,13.0525,341385.0
2020-05-13 09:30:00,13.33,13.39,13.18,13.33,76090.0,12.9264,12.9846,12.781,12.9264,76090.0
2020-05-13 10:00:00,13.35,13.43,13.29,13.4,55750.0,12.9458,13.0234,12.8876,12.9943,55750.0
2020-05-13 10:30:00,13.39,13.41,13.23,13.25,68345.0,12.9846,13.004,12.8294,12.8488,68345.0
2020-05-13 11:00:00,13.27,13.38,13.24,13.31,141850.0,12.8682,12.9749,12.8391,12.907,141850.0
2020-05-13 11:30:00,13.3,13.32,13.24,13.28,170250.0,12.8973,12.9167,12.8391,12.8779,170250.0
2020-05-13 12:00:00,13.29,13.34,13.13,13.29,94050.0,12.8876,12.9361,12.7325,12.8876,94050.0
2020-05-13 12:30:00,13.28,13.36,13.28,13.32,324565.0,12.8779,12.9555,12.8779,12.9167,324565.0
2020-05-13 13:00:00,13.29,13.33,13.24,13.31,59635.0,12.8876,12.9264,12.8391,12.907,59635.0
2020-05-13 13:30:00,13.27,13.31,13.21,13.31,67695.0,12.8682,12.907,12.81,12.907,67695.0
2020-05-13 14:00:00,13.29,13.34,13.26,13.32,67000.0,12.8876,12.9361,12.8585,12.9167,67000.0
2020-05-13 14:30:00,13.32,13.37,13.25,13.25,93935.0,12.9167,12.9652,12.8488,12.8488,93935.0
2020-05-13 15:00:00,13.25,13.3,13.24,13.3,132205.0,12.8488,12.8973,12.8391,12.8973,132205.0
2020-05-13 15:30:00,13.3,13.39,13.28,13.31,277225.0,12.8973,12.9846,12.8779,12.907,277225.0
2020-05-14 09:30:00,13.08,13.25,13.02,13.12,179525.0,12.684,12.8488,12.6258,12.7228,179525.0
2020-05-14 10:00:00,13.07,13.12,12.97,13.05,251110.0,12.6743,12.7228,12.5773,12.6549,251110.0
2020-05-14 10:30:00,13.06,13.38,13.06,13.36,231480.0,12.6646,12.9749,12.6646,12.9555,231480.0
2020-05-14 11:00:00,13.37,13.49,13.31,13.34,137085.0,12.9652,13.0816,12.907,12.9361,137085.0
2020-05-14 11:30:00,13.37,13.42,13.26,13.39,59835.0,12.9652,13.0137,12.8585,12.9846,59835.0
2020-05-14 12:00:00,13.36,13.37,13.27,13.31,76515.0,12.9555,12.9652,12.8682,12.907,76515.0
2020-05-14 12:30:00,13.34,13.45,13.3,13.45,150900.0,12.9361,13.0428,12.8973,13.0428,150900.0
2020-05-14 13:00:00,13.45,13.49,13.44,13.47,81945.0,13.0428,13.0816,13.0331,13.0622,81945.0
2020-05-14 13:30:00,13.47,13.48,13.35,13.35,71435.0,13.0622,13.0719,12.9458,12.9458,71435.0
2020-05-14 14:00:00,13.34,13.35,13.21,13.33,74250.0,12.9361,12.9458,12.81,12.9264,74250.0
2020-05-14 14:30:00,13.33,13.35,13.21,13.29,46090.0,12.9264,12.9458,12.81,12.8876,46090.0
2020-05-14 15:00:00,13.28,13.47,13.28,13.46,157680.0,12.8779,13.0622,12.8779,13.0525,157680.0
2020-05-14 15:30:00,13.47,13.67,13.41,13.6,240505.0,13.0622,13.2561,13.004,13.1882,240505.0
2020-05-15 09:30:00,13.59,13.67,13.51,13.61,110335.0,13.1785,13.2561,13.101,13.1979,110335.0
2020-05-15 10:00:00,13.64,13.84,13.62,13.8,125895.0,13.227,13.421,13.2076,13.3822,125895.0
2020-05-15 10:30:00,13.78,13.86,13.77,13.84,92930.0,13.3628,13.4404,13.3531,13.421,92930.0
2020-05-15 11:00:00,13.81,13.85,13.76,13.85,81410.0,13.3919,13.4307,13.3434,13.4307,81410.0
2020-05-15 11:30:00,13.84,13.88,13.77,13.84,21135.0,13.421,13.4598,13.3531,13.421,21135.0
2020-05-15 12:00:00,13.83,13.91,13.83,13.88,25365.0,13.4113,13.4889,13.4113,13.4598,25365.0
2020-05-15 12:30:00,13.89,13.92,13.85,13.85,27900.0,13.4695,13.4986,13.4307,13.4307,27900.0
2020-05-15 13:00:00,13.88,13.92,13.87,13.92,23280.0,13.4598,13.4986,13.4501,13.4986,23280.0
2020-05-15 13:30:00,13.91,13.95,13.87,13.92,30355.0,13.4889,13.5276,13.4501,13.4986,30355.0
2020-05-15 14:00:00,13.94,13.96,13.9,13.94,32925.0,13.5179,13.5373,13.4792,13.5179,32925.0
2020-05-15 14:30:00,13.95,13.95,13.86,13.87,46450.0,13.5276,13.5276,13.4404,13.4501,46450.0
2020-05-15 15:00:00,13.87,13.97,13.84,13.95,69320.0,13.4501,13.547,13.421,13.5276,69320.0
2020-05-15 15:30:00,13.95,14.03,13.95,14.02,130055.0,13.5276,13.6052,13.5276,13.5955,130055.0
2020-05-18 09:30:00,14.56,14.74,14.46,14.62,195810.0,14.1192,14.2937,14.0222,14.1774,195810.0
2020-05-18 10:00:00,14.62,14.71,14.58,14.66,52200.0,14.1774,14.2646,14.1386,14.2161,52200.0
2020-05-18 10:30:00,14.64,14.79,14.63,14.67,131580.0,14.1968,14.3422,14.1871,14.2258,131580.0
2020-05-18 11:00:00,14.67,14.91,14.67,14.83,145410.0,14.2258,14.4586,14.2258,14.381,145410.0
2020-05-18 11:30:00,14.83,14.92,14.8,14.91,86005.0,14.381,14.4683,14.3519,14.4586,86005.0
2020-05-18 12:00:00,14.91,14.94,14.86,14.87,66620.0,14.4586,14.4877,14.4101,14.4198,66620.0
2020-05-18 12:30:00,14.86,14.87,14.74,14.74,17900.0,14.4101,14.4198,14.2937,14.2937,17900.0
2020-05-18 13:00:00,14.75,14.83,14.74,14.78,48420.0,14.3034,14.381,14.2937,14.3325,48420.0
2020-05-18 13:30:00,14.77,14.8,14.71,14.71,52470.0,14.3228,14.3519,14.2646,14.2646,52470.0
2020-05-18 14:00:00,14.73,14.81,14.71,14.81,39000.0,14.284,14.3616,14.2646,14.3616,39000.0
2020-05-18 14:30:00,14.81,14.86,14.8,14.86,58100.0,14.3616,14.4101,14.3519,14.4101,58100.0
2020-05-18 15:00:00,14.85,14.91,14.81,14.9,71915.0,14.4004,14.4586,14.3616,14.4489,71915.0
2020-05-18 15:30:00,14.91,15.0,14.9,14.91,221805.0,14.4586,14.5459,14.4489,14.4586,221805.0
2020-05-19 09:30:00,14.82,15.06,14.82,15.06,34015.0,14.3713,14.604,14.3713,14.604,34015.0
2020-05-19 10:00:00,15.07,15.16,14.95,14.99,98220.0,14.6137,14.701,14.4974,14.5362,98220.0
2020-05-19 10:30:00,15.02,15.05,14.99,15.02,32110.0,14.5652,14.5943,14.5362,14.5652,32110.0
2020-05-19 11:00:00,15.02,15.07,15.0,15.06,67910.0,14.5652,14.6137,14.5459,14.604,67910.0
2020-05-19 11:30:00,15.06,15.12,15.05,15.07,77465.0,14.604,14.6622,14.5943,14.6137,77465.0
2020-05-19 12:00:00,15.08,15.13,15.08,15.12,60535.0,14.6234,14.6719,14.6234,14.6622,60535.0
2020-05-19 12:30:00,15.12,15.19,15.12,15.19,44260.0,14.6622,14.7301,14.6622,14.7301,44260.0
2020-05-19 13:00:00,15.2,15.21,15.17,15.19,71105.0,14.7398,14.7495,14.7107,14.7301,71105.0
2020-05-19 13:30:00,15.19,15.3,15.19,15.28,71525.0,14.7301,14.8368,14.7301,14.8174,71525.0
2020-05-19 14:00:00,15.28,15.32,15.23,15.26,77720.0,14.8174,14.8562,14.7689,14.798,77720.0
2020-05-19 14:30:00,15.27,15.3,15.09,15.09,160230.0,14.8077,14.8368,14.6331,14.6331,160230.0
2020-05-19 15:00:00,15.1,15.3,15.08,15.28,159230.0,14.6428,14.8368,14.6234,14.8174,159230.0
2020-05-19 15:30:00,15.28,15.29,15.07,15.08,342860.0,14.8174,14.8271,14.6137,14.6234,342860.0
2020-05-20 09:30:00,15.41,15.57,15.32,15.43,75540.0,14.9434,15.0986,14.8562,14.9628,75540.0
2020-05-20 10:00:00,15.4,15.56,15.4,15.5,48410.0,14.9337,15.0889,14.9337,15.0307,48410.0
2020-05-20 10:30:00,15.48,15.53,15.45,15.52,51500.0,15.0113,15.0598,14.9822,15.0501,51500.0
2020-05-20 11:00:00,15.51,15.51,15.31,15.37,234690.0,15.0404,15.0404,14.8465,14.9047,234690.0
2020-05-20 11:30:00,15.36,15.41,15.33,15.35,84905.0,14.895,14.9434,14.8659,14.8853,84905.0
2020-05-20 12:00:00,15.36,15.38,15.28,15.28,156795.0,14.895,14.9143,14.8174,14.8174,156795.0
2020-05-20 12:30:00,15.28,15.31,15.23,15.28,38360.0,14.8174,14.8465,14.7689,14.8174,38360.0
2020-05-20 13:00:00,15.27,15.29,15.24,15.27,55365.0,14.8077,14.8271,14.7786,14.8077,55365.0
2020-05-20 13:30:00,15.27,15.35,15.27,15.29,28570.0,14.8077,14.8853,14.8077,14.8271,28570.0
2020-05-20 14:00:00,15.28,15.34,15.21,15.22,79645.0,14.8174,14.8756,14.7495,14.7592,79645.0
2020-05-20 14:30:00,15.21,15.29,15.2,15.29,64700.0,14.7495,14.8271,14.7398,14.8271,64700.0
2020-05-20 15:00:00,15.29,15.29,15.14,15.17,60110.0,14.8271,14.8271,14.6816,14.7107,60110.0
2020-05-20 15:30:00,15.17,15.2,15.14,15.17,132910.0,14.7107,14.7398,14.6816,14.7107,132910.0
2020-05-21 09:30:00,15.05,15.26,15.05,15.18,29535.0,14.5943,14.798,14.5943,14.7204,29535.0
2020-05-21 10:00:00,15.2,15.23,15.15,15.15,23000.0,14.7398,14.7689,14.6913,14.6913,23000.0
2020-05-21 10:30:00,15.11,15.2,15.07,15.14,24215.0,14.6525,14.7398,14.6137,14.6816,24215.0
2020-05-21 11:00:00,15.15,15.15,15.0,15.04,17000.0,14.6913,14.6913,14.5459,14.5846,17000.0
2020-05-21 11:30:00,15.04,15.16,15.04,15.12,11000.0,14.5846,14.701,14.5846,14.6622,11000.0
2020-05-21 12:00:00,15.12,15.17,15.11,15.14,19500.0,14.6622,14.7107,14.6525,14.6816,19500.0
2020-05-21 12:30:00,15.13,15.14,15.06,15.12,25000.0,14.6719,14.6816,14.604,14.6622,25000.0
2020-05-21 13:00:00,15.13,15.18,15.13,15.14,12935.0,14.6719,14.7204,14.6719,14.6816,12935.0
2020-05-21 13:30:00,15.14,15.15,15.11,15.15,16300.0,14.6816,14.6913,14.6525,14.6913,16300.0
2020-05-21 14:00:00,15.15,15.15,15.1,15.14,26905.0,14.6913,14.6913,14.6428,14.6816,26905.0
2020-05-21 14:30:00,15.15,15.15,15.07,15.11,29980.0,14.6913,14.6913,14.6137,14.6525,29980.0
2020-05-21 15:00:00,15.12,15.18,15.12,15.13,42660.0,14.6622,14.7204,14.6622,14.6719,42660.0
2020-05-21 15:30:00,15.13,15.16,15.07,15.14,143920.0,14.6719,14.701,14.6137,14.6816,143920.0
2020-05-22 09:30:00,15.2,15.2,15.05,15.11,39710.0,14.7398,14.7398,14.5943,14.6525,39710.0
2020-05-22 10:00:00,15.09,15.12,15.04,15.1,26395.0,14.6331,14.6622,14.5846,14.6428,26395.0
2020-05-22 10:30:00,15.11,15.11,15.03,15.04,20000.0,14.6525,14.6525,14.5749,14.5846,20000.0
2020-05-22 11:00:00,15.04,15.07,14.99,15.01,29110.0,14.5846,14.6137,14.5362,14.5556,29110.0
2020-05-22 11:30:00,15.03,15.08,15.02,15.04,21395.0,14.5749,14.6234,14.5652,14.5846,21395.0
2020-05-22 12:00:00,15.05,15.06,15.0,15.01,23585.0,14.5943,14.604,14.5459,14.5556,23585.0
2020-05-22 12:30:00,15.02,15.06,15.02,15.04,20350.0,14.5652,14.604,14.5652,14.5846,20350.0
2020-05-22 13:00:00,15.02,15.02,14.98,14.99,18500.0,14.5652,14.5652,14.5265,14.5362,18500.0
2020-05-22 13:30:00,14.98,14.98,14.92,14.92,21680.0,14.5265,14.5265,14.4683,14.4683,21680.0
2020-05-22 14:00:00,14.92,15.0,14.92,14.98,27000.0,14.4683,14.5459,14.4683,14.5265,27000.0
2020-05-22 14:30:00,14.99,15.02,14.99,15.0,22500.0,14.5362,14.5652,14.5362,14.5459,22500.0
2020-05-22 15:00:00,15.0,15.04,14.99,15.0,36250.0,14.5459,14.5846,14.5362,14.5459,36250.0
2020-05-22 15:30:00,15.0,15.11,15.0,15.1,95220.0,14.5459,14.6525,14.5459,14.6428,95220.0
2020-05-26 09:30:00,15.68,15.89,15.43,15.67,152345.0,15.2053,15.4089,14.9628,15.1956,152345.0
2020-05-26 10:00:00,15.69,15.86,15.64,15.76,120495.0,15.215,15.3798,15.1665,15.2828,120495.0
2020-05-26 10:30:00,15.77,15.84,15.71,15.81,64695.0,15.2925,15.3604,15.2344,15.3313,64695.0
2020-05-26 11:00:00,15.81,15.84,15.72,15.73,63735.0,15.3313,15.3604,15.2441,15.2538,63735.0
2020-05-26 11:30:00,15.73,15.74,15.66,15.68,19025.0,15.2538,15.2634,15.1859,15.2053,19025.0
2020-05-26 12:00:00,15.69,15.69,15.62,15.64,20500.0,15.215,15.215,15.1471,15.1665,20500.0
2020-05-26 12:30:00,15.66,15.77,15.66,15.76,31215.0,15.1859,15.2925,15.1859,15.2828,31215.0
2020-05-26 13:00:00,15.78,15.81,15.75,15.78,22500.0,15.3022,15.3313,15.2731,15.3022,22500.0
2020-05-26 13:30:00,15.78,15.8,15.76,15.76,29630.0,15.3022,15.3216,15.2828,15.2828,29630.0
2020-05-26 14:00:00,15.76,15.8,15.75,15.77,28310.0,15.2828,15.3216,15.2731,15.2925,28310.0
2020-05-26 14:30:00,15.78,15.84,15.77,15.83,42920.0,15.3022,15.3604,15.2925,15.3507,42920.0
2020-05-26 15:00:00,15.83,15.89,15.82,15.85,43510.0,15.3507,15.4089,15.341,15.3701,43510.0
2020-05-26 15:30:00,15.87,15.88,15.76,15.83,220055.0,15.3895,15.3992,15.2828,15.3507,220055.0
2020-05-27 09:30:00,16.09,16.13,15.8,15.82,62475.0,15.6029,15.6416,15.3216,15.341,62475.0
2020-05-27 10:00:00,15.83,15.97,15.8,15.93,95500.0,15.3507,15.4865,15.3216,15.4477,95500.0
2020-05-27 10:30:00,15.9,15.92,15.79,15.86,92140.0,15.4186,15.438,15.3119,15.3798,92140.0
2020-05-27 11:00:00,15.85,15.95,15.78,15.9,69275.0,15.3701,15.4671,15.3022,15.4186,69275.0
2020-05-27 11:30:00,15.88,15.94,15.83,15.91,74985.0,15.3992,15.4574,15.3507,15.4283,74985.0
2020-05-27 12:00:00,15.92,15.99,15.92,15.93,58080.0,15.438,15.5059,15.438,15.4477,58080.0
2020-05-27 12:30:00,15.92,16.05,15.91,16.0,101835.0,15.438,15.5641,15.4283,15.5156,101835.0
2020-05-27 13:00:00,15.98,16.05,15.98,16.02,42635.0,15.4962,15.5641,15.4962,15.535,42635.0
2020-05-27 13:30:00,16.04,16.09,16.0,16.08,61120.0,15.5544,15.6029,15.5156,15.5932,61120.0
2020-05-27 14:00:00,16.08,16.19,16.08,16.14,63830.0,15.5932,15.6998,15.5932,15.6513,63830.0
2020-05-27 14:30:00,16.12,16.14,16.07,16.14,58215.0,15.6319,15.6513,15.5835,15.6513,58215.0
2020-05-27 15:00:00,16.15,16.18,16.11,16.16,82565.0,15.661,15.6901,15.6222,15.6707,82565.0
2020-05-27 15:30:00,16.16,16.29,16.16,16.25,289140.0,15.6707,15.7968,15.6707,15.758,289140.0
2020-05-28 09:30:00,16.48,16.48,16.21,16.27,57815.0,15.981,15.981,15.7192,15.7774,57815.0
2020-05-28 10:00:00,16.26,16.32,16.18,16.2,72885.0,15.7677,15.8259,15.6901,15.7095,72885.0
2020-05-28 10:30:00,16.2,16.35,16.16,16.35,64865.0,15.7095,15.855,15.6707,15.855,64865.0
2020-05-28 11:00:00,16.35,16.4,16.21,16.23,67270.0,15.855,15.9035,15.7192,15.7386,67270.0
2020-05-28 11:30:00,16.26,16.29,16.18,16.24,61075.0,15.7677,15.7968,15.6901,15.7483,61075.0
2020-05-28 12:00:00,16.24,16.28,16.19,16.27,55395.0,15.7483,15.7871,15.6998,15.7774,55395.0
2020-05-28 12:30:00,16.25,16.3,16.2,16.27,92000.0,15.758,15.8065,15.7095,15.7774,92000.0
2020-05-28 13:00:00,16.27,16.28,16.15,16.21,42750.0,15.7774,15.7871,15.661,15.7192,42750.0
2020-05-28 13:30:00,16.21,16.25,16.18,16.19,53000.0,15.7192,15.758,15.6901,15.6998,53000.0
2020-05-28 14:00:00,16.19,16.19,16.1,16.1,51770.0,15.6998,15.6998,15.6125,15.6125,51770.0
2020-05-28 14:30:00,16.08,16.09,16.0,16.03,68290.0,15.5932,15.6029,15.5156,15.5447,68290.0
2020-05-28 15:00:00,16.02,16.12,15.93,15.94,102585.0,15.535,15.6319,15.4477,15.4574,102585.0
2020-05-28 15:30:00,15.92,15.94,15.76,15.85,314320.0,15.438,15.4574,15.2828,15.3701,314320.0
2020-05-29 09:30:00,15.63,15.66,15.41,15.49,54980.0,15.1568,15.1859,14.9434,15.021,54980.0
2020-05-29 10:00:00,15.47,15.5,15.4,15.42,32795.0,15.0016,15.0307,14.9337,14.9531,32795.0
2020-05-29 10:30:00,15.42,15.44,15.32,15.39,39905.0,14.9531,14.9725,14.8562,14.924,39905.0
2020-05-29 11:00:00,15.39,15.55,15.38,15.53,83625.0,14.924,15.0792,14.9143,15.0598,83625.0
2020-05-29 11:30:00,15.52,15.57,15.51,15.54,29840.0,15.0501,15.0986,15.0404,15.0695,29840.0
2020-05-29 12:00:00,15.54,15.54,15.47,15.52,42560.0,15.0695,15.0695,15.0016,15.0501,42560.0
2020-05-29 12:30:00,15.51,15.54,15.46,15.54,45940.0,15.0404,15.0695,14.9919,15.0695,45940.0
2020-05-29 13:00:00,15.6,15.65,15.58,15.64,30270.0,15.1277,15.1762,15.1083,15.1665,30270.0
2020-05-29 13:30:00,15.65,15.71,15.64,15.67,65675.0,15.1762,15.2344,15.1665,15.1956,65675.0
2020-05-29 14:00:00,15.67,15.83,15.64,15.79,108210.0,15.1956,15.3507,15.1665,15.3119,108210.0
2020-05-29 14:30:00,15.79,15.79,15.57,15.77,71740.0,15.3119,15.3119,15.0986,15.2925,71740.0
2020-05-29 15:00:00,15.77,15.86,15.71,15.71,45035.0,15.2925,15.3798,15.2344,15.2344,45035.0
2020-05-29 15:30:00,15.72,15.83,15.68,15.78,286225.0,15.2441,15.3507,15.2053,15.3022,286225.0
2020-06-01 09:30:00,15.83,15.83,15.62,15.64,42675.0,15.3507,15.3507,15.1471,15.1665,42675.0
2020-06-01 10:00:00,15.64,15.77,15.59,15.74,49485.0,15.1665,15.2925,15.118,15.2634,49485.0
2020-06-01 10:30:00,15.74,15.81,15.74,15.8,19125.0,15.2634,15.3313,15.2634,15.3216,19125.0
2020-06-01 11:00:00,15.8,15.83,15.73,15.74,14750.0,15.3216,15.3507,15.2538,15.2634,14750.0
2020-06-01 11:30:00,15.75,15.85,15.75,15.84,25000.0,15.2731,15.3701,15.2731,15.3604,25000.0
2020-06-01 12:00:00,15.82,15.87,15.82,15.85,12750.0,15.341,15.3895,15.341,15.3701,12750.0
2020-06-01 12:30:00,15.83,15.85,15.79,15.8,16140.0,15.3507,15.3701,15.3119,15.3216,16140.0
2020-06-01 13:00:00,15.83,15.92,15.83,15.85,19000.0,15.3507,15.438,15.3507,15.3701,19000.0
2020-06-01 13:30:00,15.86,15.92,15.86,15.91,20305.0,15.3798,15.438,15.3798,15.4283,20305.0
2020-06-01 14:00:00,15.91,15.92,15.86,15.86,7000.0,15.4283,15.438,15.3798,15.3798,7000.0
2020-06-01 14:30:00,15.85,15.89,15.85,15.86,21230.0,15.3701,15.4089,15.3701,15.3798,21230.0
2020-06-01 15:00:00,15.86,15.87,15.81,15.85,34615.0,15.3798,15.3895,15.3313,15.3701,34615.0
2020-06-01 15:30:00,15.86,15.9,15.78,15.78,232240.0,15.3798,15.4186,15.3022,15.3022,232240.0
2020-06-02 09:30:00,15.92,15.92,15.71,15.85,29220.0,15.438,15.438,15.2344,15.3701,29220.0
2020-06-02 10:00:00,15.85,15.94,15.83,15.94,16360.0,15.3701,15.4574,15.3507,15.4574,16360.0
2020-06-02 10:30:00,15.98,15.99,15.83,15.93,50400.0,15.4962,15.5059,15.3507,15.4477,50400.0
2020-06-02 11:00:00,15.92,15.92,15.77,15.83,29480.0,15.438,15.438,15.2925,15.3507,29480.0
2020-06-02 11:30:00,15.83,15.89,15.83,15.87,13500.0,15.3507,15.4089,15.3507,15.3895,13500.0
2020-06-02 12:00:00,15.88,15.89,15.86,15.86,13360.0,15.3992,15.4089,15.3798,15.3798,13360.0
2020-06-02 12:30:00,15.88,15.9,15.85,15.89,22010.0,15.3992,15.4186,15.3701,15.4089,22010.0
2020-06-02 13:00:00,15.89,15.92,15.88,15.89,28000.0,15.4089,15.438,15.3992,15.4089,28000.0
2020-06-02 13:30:00,15.88,15.88,15.81,15.81,35655.0,15.3992,15.3992,15.3313,15.3313,35655.0
2020-06-02 14:00:00,15.8,15.8,15.69,15.71,48545.0,15.3216,15.3216,15.215,15.2344,48545.0
2020-06-02 14:30:00,15.7,15.78,15.66,15.77,43005.0,15.2247,15.3022,15.1859,15.2925,43005.0
2020-06-02 15:00:00,15.76,15.76,15.67,15.73,41550.0,15.2828,15.2828,15.1956,15.2538,41550.0
2020-06-02 15:30:00,15.73,15.85,15.73,15.84,78810.0,15.2538,15.3701,15.2538,15.3604,78810.0
2020-06-03 09:30:00,16.15,16.22,16.02,16.19,26440.0,15.661,15.7289,15.535,15.6998,26440.0
2020-06-03 10:00:00,16.2,16.31,16.2,16.29,69725.0,15.7095,15.8162,15.7095,15.7968,69725.0
2020-06-03 10:30:00,16.28,16.4,16.27,16.35,49045.0,15.7871,15.9035,15.7774,15.855,49045.0
2020-06-03 11:00:00,16.35,16.45,16.33,16.33,44355.0,15.855,15.952,15.8356,15.8356,44355.0
2020-06-03 11:30:00,16.33,16.36,16.28,16.33,46890.0,15.8356,15.8647,15.7871,15.8356,46890.0
2020-06-03 12:00:00,16.32,16.36,16.28,16.34,37000.0,15.8259,15.8647,15.7871,15.8453,37000.0
2020-06-03 12:30:00,16.36,16.39,16.32,16.32,24000.0,15.8647,15.8938,15.8259,15.8259,24000.0
2020-06-03 13:00:00,16.33,16.37,16.31,16.31,23735.0,15.8356,15.8744,15.8162,15.8162,23735.0
2020-06-03 13:30:00,16.29,16.33,16.25,16.26,25370.0,15.7968,15.8356,15.758,15.7677,25370.0
2020-06-03 14:00:00,16.27,16.33,16.27,16.31,50215.0,15.7774,15.8356,15.7774,15.8162,50215.0
2020-06-03 14:30:00,16.31,16.35,16.28,16.28,37715.0,15.8162,15.855,15.7871,15.7871,37715.0
2020-06-03 15:00:00,16.29,16.3,16.26,16.28,55590.0,15.7968,15.8065,15.7677,15.7871,55590.0
2020-06-03 15:30:00,16.28,16.3,16.19,16.24,149925.0,15.7871,15.8065,15.6998,15.7483,149925.0
2020-06-04 09:30:00,16.01,16.17,16.01,16.17,31670.0,15.5253,15.6804,15.5253,15.6804,31670.0
2020-06-04 10:00:00,16.12,16.16,15.92,15.92,28835.0,15.6319,15.6707,15.438,15.438,28835.0
2020-06-04 10:30:00,15.93,16.01,15.92,15.99,49725.0,15.4477,15.5253,15.438,15.5059,49725.0
2020-06-04 11:00:00,16.0,16.0,15.86,15.89,40030.0,15.5156,15.5156,15.3798,15.4089,40030.0
2020-06-04 11:30:00,15.89,15.94,15.89,15.93,27110.0,15.4089,15.4574,15.4089,15.4477,27110.0
2020-06-04 12:00:00,15.92,15.93,15.86,15.88,27000.0,15.438,15.4477,15.3798,15.3992,27000.0
2020-06-04 12:30:00,15.87,15.91,15.84,15.91,33600.0,15.3895,15.4283,15.3604,15.4283,33600.0
2020-06-04 13:00:00,15.91,15.95,15.9,15.95,16660.0,15.4283,15.4671,15.4186,15.4671,16660.0
2020-06-04 13:30:00,15.96,16.06,15.96,16.05,25750.0,15.4768,15.5738,15.4768,15.5641,25750.0
2020-06-04 14:00:00,16.04,16.05,16.0,16.02,72340.0,15.5544,15.5641,15.5156,15.535,72340.0
2020-06-04 14:30:00,16.02,16.03,15.96,15.96,44470.0,15.535,15.5447,15.4768,15.4768,44470.0
2020-06-04 15:00:00,15.95,15.97,15.87,15.93,45695.0,15.4671,15.4865,15.3895,15.4477,45695.0
2020-06-04 15:30:00,15.93,16.0,15.92,15.98,91860.0,15.4477,15.5156,15.438,15.4962,91860.0
2020-06-05 09:30:00,16.42,16.58,15.87,16.48,55090.0,15.9229,16.078,15.3895,15.981,55090.0
2020-06-05 10:00:00,16.46,16.69,16.43,16.67,54950.0,15.9616,16.1847,15.9326,16.1653,54950.0
2020-06-05 10:30:00,16.67,16.83,16.64,16.83,58220.0,16.1653,16.3204,16.1362,16.3204,58220.0
2020-06-05 11:00:00,16.82,16.85,16.75,16.79,63040.0,16.3108,16.3398,16.2429,16.2817,63040.0
2020-06-05 11:30:00,16.81,16.92,16.8,16.88,72365.0,16.3011,16.4077,16.2914,16.3689,72365.0
2020-06-05 12:00:00,16.89,16.96,16.85,16.87,49205.0,16.3786,16.4465,16.3398,16.3592,49205.0
2020-06-05 12:30:00,16.88,16.89,16.76,16.77,33015.0,16.3689,16.3786,16.2526,16.2623,33015.0
2020-06-05 13:00:00,16.79,16.83,16.78,16.83,22940.0,16.2817,16.3204,16.272,16.3204,22940.0
2020-06-05 13:30:00,16.83,16.89,16.79,16.87,74125.0,16.3204,16.3786,16.2817,16.3592,74125.0
2020-06-05 14:00:00,16.88,16.93,16.88,16.93,57690.0,16.3689,16.4174,16.3689,16.4174,57690.0
2020-06-05 14:30:00,16.93,16.96,16.87,16.91,49970.0,16.4174,16.4465,16.3592,16.398,49970.0
2020-06-05 15:00:00,16.92,16.92,16.82,16.86,66680.0,16.4077,16.4077,16.3108,16.3495,66680.0
2020-06-05 15:30:00,16.86,16.89,16.8,16.81,198340.0,16.3495,16.3786,16.2914,16.3011,198340.0
2020-06-08 09:30:00,16.92,16.92,16.77,16.84,28800.0,16.4077,16.4077,16.2623,16.3301,28800.0
2020-06-08 10:00:00,16.82,16.95,16.82,16.91,102260.0,16.3108,16.4368,16.3108,16.398,102260.0
2020-06-08 10:30:00,16.9,16.95,16.89,16.93,25500.0,16.3883,16.4368,16.3786,16.4174,25500.0
2020-06-08 11:00:00,16.93,16.99,16.91,16.97,36205.0,16.4174,16.4756,16.398,16.4562,36205.0
2020-06-08 11:30:00,16.99,17.0,16.95,16.98,32075.0,16.4756,16.4853,16.4368,16.4659,32075.0
2020-06-08 12:00:00,16.98,17.0,16.97,16.99,67705.0,16.4659,16.4853,16.4562,16.4756,67705.0
2020-06-08 12:30:00,16.99,17.0,16.92,16.94,39055.0,16.4756,16.4853,16.4077,16.4271,39055.0
2020-06-08 13:00:00,16.91,16.94,16.89,16.93,20680.0,16.398,16.4271,16.3786,16.4174,20680.0
2020-06-08 13:30:00,16.91,16.94,16.89,16.89,16000.0,16.398,16.4271,16.3786,16.3786,16000.0
2020-06-08 14:00:00,16.89,16.91,16.88,16.91,16790.0,16.3786,16.398,16.3689,16.398,16790.0
2020-06-08 14:30:00,16.91,16.92,16.83,16.83,23350.0,16.398,16.4077,16.3204,16.3204,23350.0
2020-06-08 15:00:00,16.83,16.84,16.74,16.76,46725.0,16.3204,16.3301,16.2332,16.2526,46725.0
2020-06-08 15:30:00,16.76,16.78,16.7,16.76,128725.0,16.2526,16.272,16.1944,16.2526,128725.0
2020-06-09 09:30:00,16.56,16.57,16.37,16.46,69640.0,16.0586,16.0683,15.8744,15.9616,69640.0
2020-06-09 10:00:00,16.46,16.51,16.41,16.42,49335.0,15.9616,16.0101,15.9132,15.9229,49335.0
2020-06-09 10:30:00,16.4,16.4,16.2,16.2,42385.0,15.9035,15.9035,15.7095,15.7095,42385.0
2020-06-09 11:00:00,16.18,16.2,16.13,16.19,54565.0,15.6901,15.7095,15.6416,15.6998,54565.0
2020-06-09 11:30:00,16.2,16.21,16.13,16.16,42635.0,15.7095,15.7192,15.6416,15.6707,42635.0
2020-06-09 12:00:00,16.16,16.18,16.14,16.17,17120.0,15.6707,15.6901,15.6513,15.6804,17120.0
2020-06-09 12:30:00,16.16,16.23,16.16,16.21,17420.0,15.6707,15.7386,15.6707,15.7192,17420.0
2020-06-09 13:00:00,16.22,16.25,16.22,16.25,16490.0,15.7289,15.758,15.7289,15.758,16490.0
2020-06-09 13:30:00,16.25,16.37,16.25,16.32,27530.0,15.758,15.8744,15.758,15.8259,27530.0
2020-06-09 14:00:00,16.32,16.32,16.26,16.26,18400.0,15.8259,15.8259,15.7677,15.7677,18400.0
2020-06-09 14:30:00,16.25,16.35,16.25,16.33,39455.0,15.758,15.855,15.758,15.8356,39455.0
2020-06-09 15:00:00,16.33,16.41,16.33,16.38,45820.0,15.8356,15.9132,15.8356,15.8841,45820.0
2020-06-09 15:30:00,16.39,16.41,16.19,16.23,215620.0,15.8938,15.9132,15.6998,15.7386,215620.0
2020-06-10 09:30:00,16.19,16.33,16.14,16.32,114830.0,15.6998,15.8356,15.6513,15.8259,114830.0
2020-06-10 10:00:00,16.32,16.33,16.11,16.14,62220.0,15.8259,15.8356,15.6222,15.6513,62220.0
2020-06-10 10:30:00,16.12,16.17,16.01,16.01,45955.0,15.6319,15.6804,15.5253,15.5253,45955.0
2020-06-10 11:00:00,16.01,16.1,16.01,16.04,42000.0,15.5253,15.6125,15.5253,15.5544,42000.0
2020-06-10 11:30:00,16.02,16.08,15.99,16.05,52090.0,15.535,15.5932,15.5059,15.5641,52090.0
2020-06-10 12:00:00,16.06,16.25,16.06,16.21,31120.0,15.5738,15.758,15.5738,15.7192,31120.0
2020-06-10 12:30:00,16.21,16.27,16.21,16.23,24000.0,15.7192,15.7774,15.7192,15.7386,24000.0
2020-06-10 13:00:00,16.22,16.26,16.19,16.2,62205.0,15.7289,15.7677,15.6998,15.7095,62205.0
2020-06-10 13:30:00,16.21,16.21,16.15,16.16,33945.0,15.7192,15.7192,15.661,15.6707,33945.0
2020-06-10 14:00:00,16.19,16.29,16.13,16.23,60025.0,15.6998,15.7968,15.6416,15.7386,60025.0
2020-06-10 14:30:00,16.23,16.23,16.02,16.05,78525.0,15.7386,15.7386,15.535,15.5641,78525.0
2020-06-10 15:00:00,16.05,16.18,16.01,16.18,83675.0,15.5641,15.6901,15.5253,15.6901,83675.0
2020-06-10 15:30:00,16.19,16.21,16.06,16.14,240605.0,15.6998,15.7192,15.5738,15.6513,240605.0
2020-06-11 09:30:00,15.64,15.68,15.53,15.64,51860.0,15.1665,15.2053,15.0598,15.1665,51860.0
2020-06-11 10:00:00,15.63,15.65,15.44,15.44,42660.0,15.1568,15.1762,14.9725,14.9725,42660.0
2020-06-11 10:30:00,15.48,15.56,15.4,15.41,20410.0,15.0113,15.0889,14.9337,14.9434,20410.0
2020-06-11 11:00:00,15.38,15.43,15.34,15.35,34325.0,14.9143,14.9628,14.8756,14.8853,34325.0
2020-06-11 11:30:00,15.34,15.34,15.23,15.27,31110.0,14.8756,14.8756,14.7689,14.8077,31110.0
2020-06-11 12:00:00,15.22,15.28,15.16,15.16,20510.0,14.7592,14.8174,14.701,14.701,20510.0
2020-06-11 12:30:00,15.23,15.24,15.1,15.14,21585.0,14.7689,14.7786,14.6428,14.6816,21585.0
2020-06-11 13:00:00,15.13,15.17,15.09,15.09,17500.0,14.6719,14.7107,14.6331,14.6331,17500.0
2020-06-11 13:30:00,15.09,15.15,15.03,15.04,25175.0,14.6331,14.6913,14.5749,14.5846,25175.0
2020-06-11 14:00:00,15.04,15.05,14.95,14.98,35560.0,14.5846,14.5943,14.4974,14.5265,35560.0
2020-06-11 14:30:00,15.0,15.0,14.79,14.84,64790.0,14.5459,14.5459,14.3422,14.3907,64790.0
2020-06-11 15:00:00,14.79,14.85,14.73,14.76,102375.0,14.3422,14.4004,14.284,14.3131,102375.0
2020-06-11 15:30:00,14.75,14.94,14.71,14.78,351465.0,14.3034,14.4877,14.2646,14.3325,351465.0
2020-06-12 09:30:00,15.37,15.51,15.19,15.25,69090.0,14.9047,15.0404,14.7301,14.7883,69090.0
2020-06-12 10:00:00,15.26,15.37,15.08,15.09,57195.0,14.798,14.9047,14.6234,14.6331,57195.0
2020-06-12 10:30:00,15.09,15.19,14.94,14.96,51270.0,14.6331,14.7301,14.4877,14.5071,51270.0
2020-06-12 11:00:00,14.98,15.08,14.88,15.0,39320.0,14.5265,14.6234,14.4295,14.5459,39320.0
2020-06-12 11:30:00,15.0,15.17,14.96,15.17,36465.0,14.5459,14.7107,14.5071,14.7107,36465.0
2020-06-12 12:00:00,15.15,15.2,15.02,15.06,36145.0,14.6913,14.7398,14.5652,14.604,36145.0
2020-06-12 12:30:00,15.05,15.05,14.88,14.94,32655.0,14.5943,14.5943,14.4295,14.4877,32655.0
2020-06-12 13:00:00,14.94,14.94,14.7,14.71,67270.0,14.4877,14.4877,14.2549,14.2646,67270.0
2020-06-12 13:30:00,14.71,14.74,14.48,14.48,98495.0,14.2646,14.2937,14.0416,14.0416,98495.0
2020-06-12 14:00:00,14.49,14.68,14.49,14.65,28595.0,14.0513,14.2355,14.0513,14.2065,28595.0
2020-06-12 14:30:00,14.69,14.69,14.57,14.67,73535.0,14.2452,14.2452,14.1289,14.2258,73535.0
2020-06-12 15:00:00,14.7,14.81,14.63,14.63,90905.0,14.2549,14.3616,14.1871,14.1871,90905.0
2020-06-12 15:30:00,14.65,14.93,14.59,14.89,211760.0,14.2065,14.478,14.1483,14.4392,211760.0
2020-06-15 09:30:00,14.51,14.53,14.34,14.43,68270.0,14.0707,14.0901,13.9058,13.9931,68270.0
2020-06-15 10:00:00,14.42,14.56,14.38,14.44,42210.0,13.9834,14.1192,13.9446,14.0028,42210.0
2020-06-15 10:30:00,14.44,14.56,14.38,14.53,51670.0,14.0028,14.1192,13.9446,14.0901,51670.0
2020-06-15 11:00:00,14.53,14.72,14.53,14.66,50080.0,14.0901,14.2743,14.0901,14.2161,50080.0
2020-06-15 11:30:00,14.66,14.76,14.65,14.71,50610.0,14.2161,14.3131,14.2065,14.2646,50610.0
2020-06-15 12:00:00,14.7,14.85,14.67,14.85,48390.0,14.2549,14.4004,14.2258,14.4004,48390.0
2020-06-15 12:30:00,14.85,15.03,14.84,15.03,102285.0,14.4004,14.5749,14.3907,14.5749,102285.0
2020-06-15 13:00:00,15.03,15.19,15.03,15.18,84460.0,14.5749,14.7301,14.5749,14.7204,84460.0
2020-06-15 13:30:00,15.17,15.19,15.05,15.05,48415.0,14.7107,14.7301,14.5943,14.5943,48415.0
2020-06-15 14:00:00,15.04,15.35,15.03,15.24,42015.0,14.5846,14.8853,14.5749,14.7786,42015.0
2020-06-15 14:30:00,15.26,15.26,15.16,15.19,38505.0,14.798,14.798,14.701,14.7301,38505.0
2020-06-15 15:00:00,15.18,15.22,15.0,15.03,72335.0,14.7204,14.7592,14.5459,14.5749,72335.0
2020-06-15 15:30:00,15.0,15.12,14.89,15.12,207865.0,14.5459,14.6622,14.4392,14.6622,207865.0
2020-06-16 09:30:00,15.78,15.9,15.67,15.77,72030.0,15.3022,15.4186,15.1956,15.2925,72030.0
2020-06-16 10:00:00,15.76,15.83,15.71,15.83,12100.0,15.2828,15.3507,15.2344,15.3507,12100.0
2020-06-16 10:30:00,15.81,15.83,15.37,15.37,33530.0,15.3313,15.3507,14.9047,14.9047,33530.0
2020-06-16 11:00:00,15.34,15.63,15.33,15.62,13500.0,14.8756,15.1568,14.8659,15.1471,13500.0
2020-06-16 11:30:00,15.59,15.68,15.53,15.55,25575.0,15.118,15.2053,15.0598,15.0792,25575.0
2020-06-16 12:00:00,15.54,15.58,15.43,15.56,21790.0,15.0695,15.1083,14.9628,15.0889,21790.0
2020-06-16 12:30:00,15.59,15.67,15.59,15.64,100945.0,15.118,15.1956,15.118,15.1665,100945.0
2020-06-16 13:00:00,15.65,15.65,15.61,15.63,27625.0,15.1762,15.1762,15.1374,15.1568,27625.0
2020-06-16 13:30:00,15.58,15.59,15.51,15.54,13160.0,15.1083,15.118,15.0404,15.0695,13160.0
2020-06-16 14:00:00,15.56,15.61,15.52,15.55,15825.0,15.0889,15.1374,15.0501,15.0792,15825.0
2020-06-16 14:30:00,15.61,15.61,15.52,15.54,15155.0,15.1374,15.1374,15.0501,15.0695,15155.0
2020-06-16 15:00:00,15.52,15.61,15.49,15.52,63720.0,15.0501,15.1374,15.021,15.0501,63720.0
2020-06-16 15:30:00,15.49,15.53,15.4,15.49,80465.0,15.021,15.0598,14.9337,15.021,80465.0
2020-06-17 09:30:00,15.53,15.53,15.33,15.34,22415.0,15.0598,15.0598,14.8659,14.8756,22415.0
2020-06-17 10:00:00,15.34,15.38,15.11,15.11,18000.0,14.8756,14.9143,14.6525,14.6525,18000.0
2020-06-17 10:30:00,15.19,15.25,15.19,15.22,15190.0,14.7301,14.7883,14.7301,14.7592,15190.0
2020-06-17 11:00:00,15.21,15.23,15.15,15.16,16685.0,14.7495,14.7689,14.6913,14.701,16685.0
2020-06-17 11:30:00,15.15,15.39,15.15,15.37,21845.0,14.6913,14.924,14.6913,14.9047,21845.0
2020-06-17 12:00:00,15.38,15.4,15.35,15.37,12905.0,14.9143,14.9337,14.8853,14.9047,12905.0
2020-06-17 12:30:00,15.38,15.4,15.36,15.37,8000.0,14.9143,14.9337,14.895,14.9047,8000.0
2020-06-17 13:00:00,15.4,15.41,15.38,15.4,2995.0,14.9337,14.9434,14.9143,14.9337,2995.0
2020-06-17 13:30:00,15.43,15.43,15.38,15.41,11000.0,14.9628,14.9628,14.9143,14.9434,11000.0
2020-06-17 14:00:00,15.39,15.4,15.35,15.39,36070.0,14.924,14.9337,14.8853,14.924,36070.0
2020-06-17 14:30:00,15.38,15.42,15.33,15.34,29620.0,14.9143,14.9531,14.8659,14.8756,29620.0
2020-06-17 15:00:00,15.31,15.32,15.18,15.21,49795.0,14.8465,14.8562,14.7204,14.7495,49795.0
2020-06-17 15:30:00,15.2,15.27,15.17,15.21,88720.0,14.7398,14.8077,14.7107,14.7495,88720.0
2020-06-18 09:30:00,15.14,15.24,15.14,15.19,39320.0,14.6816,14.7786,14.6816,14.7301,39320.0
2020-06-18 10:00:00,15.2,15.29,15.2,15.22,15125.0,14.7398,14.8271,14.7398,14.7592,15125.0
2020-06-18 10:30:00,15.26,15.28,15.2,15.24,17335.0,14.798,14.8174,14.7398,14.7786,17335.0
2020-06-18 11:00:00,15.21,15.25,15.18,15.18,7000.0,14.7495,14.7883,14.7204,14.7204,7000.0
2020-06-18 11:30:00,15.23,15.23,15.08,15.1,22815.0,14.7689,14.7689,14.6234,14.6428,22815.0
2020-06-18 12:00:00,15.11,15.15,15.08,15.13,19000.0,14.6525,14.6913,14.6234,14.6719,19000.0
2020-06-18 12:30:00,15.12,15.18,15.11,15.13,9000.0,14.6622,14.7204,14.6525,14.6719,9000.0
2020-06-18 13:00:00,15.16,15.26,15.16,15.24,150115.0,14.701,14.798,14.701,14.7786,150115.0
2020-06-18 13:30:00,15.23,15.25,15.15,15.18,241820.0,14.7689,14.7883,14.6913,14.7204,241820.0
2020-06-18 14:00:00,15.18,15.18,15.14,15.17,11115.0,14.7204,14.7204,14.6816,14.7107,11115.0
2020-06-18 14:30:00,15.16,15.21,15.16,15.19,34645.0,14.701,14.7495,14.701,14.7301,34645.0
2020-06-18 15:00:00,15.17,15.18,15.1,15.17,29730.0,14.7107,14.7204,14.6428,14.7107,29730.0
2020-06-18 15:30:00,15.15,15.19,15.14,15.18,185835.0,14.6913,14.7301,14.6816,14.7204,185835.0
2020-06-19 09:30:00,15.35,15.93,15.35,15.64,885190.0,14.8853,15.4477,14.8853,15.1665,885190.0
2020-06-19 10:00:00,15.67,15.7,15.59,15.61,46565.0,15.1956,15.2247,15.118,15.1374,46565.0
2020-06-19 10:30:00,15.6,15.6,15.41,15.41,22255.0,15.1277,15.1277,14.9434,14.9434,22255.0
2020-06-19 11:00:00,15.42,15.44,15.34,15.34,20500.0,14.9531,14.9725,14.8756,14.8756,20500.0
2020-06-19 11:30:00,15.33,15.34,15.28,15.28,18500.0,14.8659,14.8756,14.8174,14.8174,18500.0
2020-06-19 12:00:00,15.25,15.27,15.07,15.18,36255.0,14.7883,14.8077,14.6137,14.7204,36255.0
2020-06-19 12:30:00,15.21,15.28,15.18,15.27,131375.0,14.7495,14.8174,14.7204,14.8077,131375.0
2020-06-19 13:00:00,15.29,15.3,15.23,15.25,36530.0,14.8271,14.8368,14.7689,14.7883,36530.0
2020-06-19 13:30:00,15.24,15.28,15.22,15.25,47510.0,14.7786,14.8174,14.7592,14.7883,47510.0
2020-06-19 14:00:00,15.25,15.29,15.21,15.25,70285.0,14.7883,14.8271,14.7495,14.7883,70285.0
2020-06-19 14:30:00,15.25,15.37,15.25,15.36,20780.0,14.7883,14.9047,14.7883,14.895,20780.0
2020-06-19 15:00:00,15.35,15.42,15.33,15.39,21485.0,14.8853,14.9531,14.8659,14.924,21485.0
2020-06-19 15:30:00,15.4,15.41,15.25,15.41,372360.0,14.9337,14.9434,14.7883,14.9434,372360.0
2020-06-22 09:30:00,15.33,15.33,15.06,15.18,29070.0,14.8659,14.8659,14.604,14.7204,29070.0
2020-06-22 10:00:00,15.17,15.3,15.17,15.3,26725.0,14.7107,14.8368,14.7107,14.8368,26725.0
2020-06-22 10:30:00,15.32,15.32,15.28,15.29,30720.0,14.8562,14.8562,14.8174,14.8271,30720.0
2020-06-22 11:00:00,15.3,15.36,15.28,15.35,16630.0,14.8368,14.895,14.8174,14.8853,16630.0
2020-06-22 11:30:00,15.34,15.35,15.3,15.33,13000.0,14.8756,14.8853,14.8368,14.8659,13000.0
2020-06-22 12:00:00,15.33,15.47,15.33,15.43,35630.0,14.8659,15.0016,14.8659,14.9628,35630.0
2020-06-22 12:30:00,15.45,15.47,15.43,15.43,30600.0,14.9822,15.0016,14.9628,14.9628,30600.0
2020-06-22 13:00:00,15.42,15.42,15.35,15.36,38475.0,14.9531,14.9531,14.8853,14.895,38475.0
2020-06-22 13:30:00,15.38,15.38,15.32,15.36,12680.0,14.9143,14.9143,14.8562,14.895,12680.0
2020-06-22 14:00:00,15.32,15.39,15.32,15.39,19100.0,14.8562,14.924,14.8562,14.924,19100.0
2020-06-22 14:30:00,15.39,15.44,15.39,15.42,16000.0,14.924,14.9725,14.924,14.9531,16000.0
2020-06-22 15:00:00,15.42,15.44,15.4,15.4,46995.0,14.9531,14.9725,14.9337,14.9337,46995.0
2020-06-22 15:30:00,15.42,15.52,15.38,15.52,130595.0,14.9531,15.0501,14.9143,15.0501,130595.0
2020-06-23 09:30:00,15.66,15.66,15.58,15.61,24625.0,15.1859,15.1859,15.1083,15.1374,24625.0
2020-06-23 10:00:00,15.56,15.58,15.42,15.45,30110.0,15.0889,15.1083,14.9531,14.9822,30110.0
2020-06-23 10:30:00,15.45,15.49,15.4,15.44,24500.0,14.9822,15.021,14.9337,14.9725,24500.0
2020-06-23 11:00:00,15.43,15.52,15.41,15.45,54825.0,14.9628,15.0501,14.9434,14.9822,54825.0
2020-06-23 11:30:00,15.46,15.55,15.44,15.54,23865.0,14.9919,15.0792,14.9725,15.0695,23865.0
2020-06-23 12:00:00,15.55,15.56,15.47,15.53,19915.0,15.0792,15.0889,15.0016,15.0598,19915.0
2020-06-23 12:30:00,15.54,15.55,15.52,15.54,12535.0,15.0695,15.0792,15.0501,15.0695,12535.0
2020-06-23 13:00:00,15.54,15.59,15.53,15.59,14975.0,15.0695,15.118,15.0598,15.118,14975.0
2020-06-23 13:30:00,15.58,15.64,15.57,15.63,34880.0,15.1083,15.1665,15.0986,15.1568,34880.0
2020-06-23 14:00:00,15.61,15.62,15.58,15.62,28050.0,15.1374,15.1471,15.1083,15.1471,28050.0
2020-06-23 14:30:00,15.62,15.65,15.59,15.62,22000.0,15.1471,15.1762,15.118,15.1471,22000.0
2020-06-23 15:00:00,15.62,15.63,15.59,15.61,41125.0,15.1471,15.1568,15.118,15.1374,41125.0
2020-06-23 15:30:00,15.6,15.64,15.56,15.61,192815.0,15.1277,15.1665,15.0889,15.1374,192815.0
2020-06-24 09:30:00,15.48,15.48,15.19,15.39,81610.0,15.0113,15.0113,14.7301,14.924,81610.0
2020-06-24 10:00:00,15.4,15.4,15.17,15.2,108610.0,14.9337,14.9337,14.7107,14.7398,108610.0
2020-06-24 10:30:00,15.2,15.22,15.0,15.04,170350.0,14.7398,14.7592,14.5459,14.5846,170350.0
2020-06-24 11:00:00,15.02,15.02,14.88,14.91,89270.0,14.5652,14.5652,14.4295,14.4586,89270.0
2020-06-24 11:30:00,14.91,14.94,14.83,14.89,33925.0,14.4586,14.4877,14.381,14.4392,33925.0
2020-06-24 12:00:00,14.88,15.01,14.88,14.96,231905.0,14.4295,14.5556,14.4295,14.5071,231905.0
2020-06-24 12:30:00,14.97,14.97,14.8,14.91,29025.0,14.5168,14.5168,14.3519,14.4586,29025.0
2020-06-24 13:00:00,14.9,14.95,14.88,14.91,47775.0,14.4489,14.4974,14.4295,14.4586,47775.0
2020-06-24 13:30:00,14.91,14.94,14.9,14.94,69170.0,14.4586,14.4877,14.4489,14.4877,69170.0
2020-06-24 14:00:00,14.95,14.98,14.88,14.97,48945.0,14.4974,14.5265,14.4295,14.5168,48945.0
2020-06-24 14:30:00,14.97,14.98,14.92,14.92,72745.0,14.5168,14.5265,14.4683,14.4683,72745.0
2020-06-24 15:00:00,14.92,15.01,14.85,14.85,86170.0,14.4683,14.5556,14.4004,14.4004,86170.0
2020-06-24 15:30:00,14.85,14.97,14.82,14.86,308930.0,14.4004,14.5168,14.3713,14.4101,308930.0
2020-06-25 09:30:00,14.87,14.96,14.6,14.64,97845.0,14.4198,14.5071,14.158,14.1968,97845.0
2020-06-25 10:00:00,14.64,14.82,14.64,14.8,24300.0,14.1968,14.3713,14.1968,14.3519,24300.0
2020-06-25 10:30:00,14.79,14.79,14.66,14.66,14085.0,14.3422,14.3422,14.2161,14.2161,14085.0
2020-06-25 11:00:00,14.65,14.65,14.57,14.6,27455.0,14.2065,14.2065,14.1289,14.158,27455.0
2020-06-25 11:30:00,14.59,14.6,14.47,14.55,22340.0,14.1483,14.158,14.0319,14.1095,22340.0
2020-06-25 12:00:00,14.58,14.64,14.58,14.6,19505.0,14.1386,14.1968,14.1386,14.158,19505.0
2020-06-25 12:30:00,14.61,14.76,14.61,14.69,17060.0,14.1677,14.3131,14.1677,14.2452,17060.0
2020-06-25 13:00:00,14.68,14.71,14.66,14.68,14455.0,14.2355,14.2646,14.2161,14.2355,14455.0
2020-06-25 13:30:00,14.68,14.7,14.62,14.64,25790.0,14.2355,14.2549,14.1774,14.1968,25790.0
2020-06-25 14:00:00,14.61,14.62,14.56,14.6,34505.0,14.1677,14.1774,14.1192,14.158,34505.0
2020-06-25 14:30:00,14.59,14.6,14.56,14.58,26585.0,14.1483,14.158,14.1192,14.1386,26585.0
2020-06-25 15:00:00,14.57,14.88,14.56,14.84,121435.0,14.1289,14.4295,14.1192,14.3907,121435.0
2020-06-25 15:30:00,14.81,14.92,14.79,14.92,130120.0,14.3616,14.4683,14.3422,14.4683,130120.0
2020-06-26 09:30:00,14.79,15.08,14.69,15.04,44085.0,14.3422,14.6234,14.2452,14.5846,44085.0
2020-06-26 10:00:00,15.03,15.05,14.87,14.97,31195.0,14.5749,14.5943,14.4198,14.5168,31195.0
2020-06-26 10:30:00,15.0,15.04,14.94,15.01,72265.0,14.5459,14.5846,14.4877,14.5556,72265.0
2020-06-26 11:00:00,15.03,15.16,15.03,15.16,63355.0,14.5749,14.701,14.5749,14.701,63355.0
2020-06-26 11:30:00,15.14,15.19,15.09,15.17,32970.0,14.6816,14.7301,14.6331,14.7107,32970.0
2020-06-26 12:00:00,15.13,15.21,15.13,15.18,34345.0,14.6719,14.7495,14.6719,14.7204,34345.0
2020-06-26 12:30:00,15.18,15.23,15.1,15.2,76000.0,14.7204,14.7689,14.6428,14.7398,76000.0
2020-06-26 13:00:00,15.22,15.27,15.22,15.27,41525.0,14.7592,14.8077,14.7592,14.8077,41525.0
2020-06-26 13:30:00,15.27,15.29,15.22,15.25,35480.0,14.8077,14.8271,14.7592,14.7883,35480.0
2020-06-26 14:00:00,15.25,15.28,15.18,15.21,48215.0,14.7883,14.8174,14.7204,14.7495,48215.0
2020-06-26 14:30:00,15.21,15.26,15.12,15.18,78630.0,14.7495,14.798,14.6622,14.7204,78630.0
2020-06-26 15:00:00,15.16,15.19,15.1,15.11,64015.0,14.701,14.7301,14.6428,14.6525,64015.0
2020-06-26 15:30:00,15.11,15.23,14.88,14.9,716340.0,14.6525,14.7689,14.4295,14.4489,716340.0
2020-06-29 09:30:00,15.14,15.33,15.07,15.23,49590.0,14.6816,14.8659,14.6137,14.7689,49590.0
2020-06-29 10:00:00,15.2,15.48,15.2,15.44,70135.0,14.7398,15.0113,14.7398,14.9725,70135.0
2020-06-29 10:30:00,15.44,15.5,15.38,15.45,30660.0,14.9725,15.0307,14.9143,14.9822,30660.0
2020-06-29 11:00:00,15.43,15.54,15.4,15.52,42740.0,14.9628,15.0695,14.9337,15.0501,42740.0
2020-06-29 11:30:00,15.52,15.53,15.45,15.53,38465.0,15.0501,15.0598,14.9822,15.0598,38465.0
2020-06-29 12:00:00,15.52,15.54,15.49,15.54,34115.0,15.0501,15.0695,15.021,15.0695,34115.0
2020-06-29 12:30:00,15.54,15.57,15.51,15.51,31065.0,15.0695,15.0986,15.0404,15.0404,31065.0
2020-06-29 13:00:00,15.51,15.58,15.51,15.58,40000.0,15.0404,15.1083,15.0404,15.1083,40000.0
2020-06-29 13:30:00,15.58,15.63,15.57,15.59,43770.0,15.1083,15.1568,15.0986,15.118,43770.0
2020-06-29 14:00:00,15.59,15.62,15.57,15.59,69600.0,15.118,15.1471,15.0986,15.118,69600.0
2020-06-29 14:30:00,15.61,15.65,15.58,15.64,49535.0,15.1374,15.1762,15.1083,15.1665,49535.0
2020-06-29 15:00:00,15.63,15.65,15.58,15.58,55195.0,15.1568,15.1762,15.1083,15.1083,55195.0
2020-06-29 15:30:00,15.59,15.69,15.58,15.68,181990.0,15.118,15.215,15.1083,15.2053,181990.0
2020-06-30 09:30:00,15.65,15.7,15.52,15.7,21020.0,15.1762,15.2247,15.0501,15.2247,21020.0
2020-06-30 10:00:00,15.65,15.75,15.65,15.74,26945.0,15.1762,15.2731,15.1762,15.2634,26945.0
2020-06-30 10:30:00,15.75,15.83,15.7,15.82,189025.0,15.2731,15.3507,15.2247,15.341,189025.0
2020-06-30 11:00:00,15.84,15.9,15.83,15.87,45010.0,15.3604,15.4186,15.3507,15.3895,45010.0
2020-06-30 11:30:00,15.85,15.85,15.79,15.82,14015.0,15.3701,15.3701,15.3119,15.341,14015.0
2020-06-30 12:00:00,15.83,15.88,15.83,15.84,20525.0,15.3507,15.3992,15.3507,15.3604,20525.0
2020-06-30 12:30:00,15.85,15.85,15.79,15.79,61025.0,15.3701,15.3701,15.3119,15.3119,61025.0
2020-06-30 13:00:00,15.77,15.81,15.77,15.8,21365.0,15.2925,15.3313,15.2925,15.3216,21365.0
2020-06-30 13:30:00,15.81,15.82,15.76,15.82,49700.0,15.3313,15.341,15.2828,15.341,49700.0
2020-06-30 14:00:00,15.82,15.85,15.8,15.85,26845.0,15.341,15.3701,15.3216,15.3701,26845.0
2020-06-30 14:30:00,15.85,15.87,15.84,15.84,55870.0,15.3701,15.3895,15.3604,15.3604,55870.0
2020-06-30 15:00:00,15.84,15.84,15.8,15.8,51740.0,15.3604,15.3604,15.3216,15.3216,51740.0
2020-06-30 15:30:00,15.8,15.85,15.76,15.82,228150.0,15.3216,15.3701,15.2828,15.341,228150.0
2020-07-01 09:30:00,15.9,15.98,15.77,15.88,52150.0,15.4186,15.4962,15.2925,15.3992,52150.0
2020-07-01 10:00:00,15.89,15.92,15.82,15.9,54935.0,15.4089,15.438,15.341,15.4186,54935.0
2020-07-01 10:30:00,15.9,15.91,15.83,15.83,40760.0,15.4186,15.4283,15.3507,15.3507,40760.0
2020-07-01 11:00:00,15.84,15.84,15.72,15.75,41240.0,15.3604,15.3604,15.2441,15.2731,41240.0
2020-07-01 11:30:00,15.74,15.83,15.74,15.83,13625.0,15.2634,15.3507,15.2634,15.3507,13625.0
2020-07-01 12:00:00,15.83,15.89,15.79,15.88,21640.0,15.3507,15.4089,15.3119,15.3992,21640.0
2020-07-01 12:30:00,15.88,15.92,15.84,15.86,55305.0,15.3992,15.438,15.3604,15.3798,55305.0
2020-07-01 13:00:00,15.86,15.87,15.82,15.86,49825.0,15.3798,15.3895,15.341,15.3798,49825.0
2020-07-01 13:30:00,15.86,15.87,15.79,15.82,64715.0,15.3798,15.3895,15.3119,15.341,64715.0
2020-07-01 14:00:00,15.82,15.85,15.82,15.83,49665.0,15.341,15.3701,15.341,15.3507,49665.0
2020-07-01 14:30:00,15.84,15.85,15.81,15.83,40235.0,15.3604,15.3701,15.3313,15.3507,40235.0
2020-07-01 15:00:00,15.83,15.9,15.83,15.89,23390.0,15.3507,15.4186,15.3507,15.4089,23390.0
2020-07-01 15:30:00,15.89,15.89,15.76,15.81,198315.0,15.4089,15.4089,15.2828,15.3313,198315.0
2020-07-02 09:30:00,16.02,16.14,15.73,16.14,24010.0,15.535,15.6513,15.2538,15.6513,24010.0
2020-07-02 10:00:00,16.12,16.12,15.99,15.99,13000.0,15.6319,15.6319,15.5059,15.5059,13000.0
2020-07-02 10:30:00,16.01,16.05,15.95,15.99,17510.0,15.5253,15.5641,15.4671,15.5059,17510.0
2020-07-02 11:00:00,15.98,16.01,15.93,15.99,13670.0,15.4962,15.5253,15.4477,15.5059,13670.0
2020-07-02 11:30:00,15.99,16.03,15.97,15.97,18500.0,15.5059,15.5447,15.4865,15.4865,18500.0
2020-07-02 12:00:00,15.97,15.97,15.89,15.91,21325.0,15.4865,15.4865,15.4089,15.4283,21325.0
2020-07-02 12:30:00,15.9,15.94,15.86,15.93,20500.0,15.4186,15.4574,15.3798,15.4477,20500.0
2020-07-02 13:00:00,15.93,15.96,15.92,15.96,8000.0,15.4477,15.4768,15.438,15.4768,8000.0
2020-07-02 13:30:00,15.96,15.99,15.94,15.97,17950.0,15.4768,15.5059,15.4574,15.4865,17950.0
2020-07-02 14:00:00,15.97,15.99,15.97,15.98,13565.0,15.4865,15.5059,15.4865,15.4962,13565.0
2020-07-02 14:30:00,16.0,16.04,16.0,16.01,14660.0,15.5156,15.5544,15.5156,15.5253,14660.0
2020-07-02 15:00:00,15.98,16.01,15.97,15.99,41105.0,15.4962,15.5253,15.4865,15.5059,41105.0
2020-07-02 15:30:00,15.99,16.01,15.93,16.01,206295.0,15.5059,15.5253,15.4477,15.5253,206295.0
2020-07-06 09:30:00,16.4,16.4,16.19,16.2,37995.0,15.9035,15.9035,15.6998,15.7095,37995.0
2020-07-06 10:00:00,16.23,16.25,16.11,16.17,73205.0,15.7386,15.758,15.6222,15.6804,73205.0
2020-07-06 10:30:00,16.16,16.25,16.14,16.24,28000.0,15.6707,15.758,15.6513,15.7483,28000.0
2020-07-06 11:00:00,16.23,16.24,16.18,16.2,28260.0,15.7386,15.7483,15.6901,15.7095,28260.0
2020-07-06 11:30:00,16.19,16.26,16.18,16.2,37500.0,15.6998,15.7677,15.6901,15.7095,37500.0
2020-07-06 12:00:00,16.2,16.23,16.15,16.2,46060.0,15.7095,15.7386,15.661,15.7095,46060.0
2020-07-06 12:30:00,16.2,16.23,16.18,16.2,66050.0,15.7095,15.7386,15.6901,15.7095,66050.0
2020-07-06 13:00:00,16.19,16.19,16.08,16.11,59575.0,15.6998,15.6998,15.5932,15.6222,59575.0
2020-07-06 13:30:00,16.11,16.21,16.11,16.2,38345.0,15.6222,15.7192,15.6222,15.7095,38345.0
2020-07-06 14:00:00,16.19,16.19,16.13,16.15,83170.0,15.6998,15.6998,15.6416,15.661,83170.0
2020-07-06 14:30:00,16.15,16.15,16.07,16.08,47015.0,15.661,15.661,15.5835,15.5932,47015.0
2020-07-06 15:00:00,16.05,16.08,16.03,16.06,46410.0,15.5641,15.5932,15.5447,15.5738,46410.0
2020-07-06 15:30:00,16.05,16.06,16.02,16.05,337430.0,15.5641,15.5738,15.535,15.5641,337430.0
2020-07-07 09:30:00,15.84,16.02,15.82,15.93,50840.0,15.3604,15.535,15.341,15.4477,50840.0
2020-07-07 10:00:00,15.99,16.0,15.88,15.92,43600.0,15.5059,15.5156,15.3992,15.438,43600.0
2020-07-07 10:30:00,15.92,16.0,15.84,16.0,22500.0,15.438,15.5156,15.3604,15.5156,22500.0
2020-07-07 11:00:00,15.98,16.08,15.98,16.06,21995.0,15.4962,15.5932,15.4962,15.5738,21995.0
2020-07-07 11:30:00,16.06,16.07,15.92,15.92,36905.0,15.5738,15.5835,15.438,15.438,36905.0
2020-07-07 12:00:00,15.95,15.95,15.9,15.91,67230.0,15.4671,15.4671,15.4186,15.4283,67230.0
2020-07-07 12:30:00,15.92,15.93,15.89,15.93,25705.0,15.438,15.4477,15.4089,15.4477,25705.0
2020-07-07 13:00:00,15.91,15.94,15.9,15.94,12085.0,15.4283,15.4574,15.4186,15.4574,12085.0
2020-07-07 13:30:00,15.95,15.97,15.91,15.96,14975.0,15.4671,15.4865,15.4283,15.4768,14975.0
2020-07-07 14:00:00,15.96,15.98,15.9,15.9,18005.0,15.4768,15.4962,15.4186,15.4186,18005.0
2020-07-07 14:30:00,15.88,15.91,15.86,15.89,27610.0,15.3992,15.4283,15.3798,15.4089,27610.0
2020-07-07 15:00:00,15.89,15.91,15.84,15.88,83610.0,15.4089,15.4283,15.3604,15.3992,83610.0
2020-07-07 15:30:00,15.87,15.88,15.78,15.78,208720.0,15.3895,15.3992,15.3022,15.3022,208720.0
2020-07-08 09:30:00,15.75,15.91,15.74,15.79,43095.0,15.2731,15.4283,15.2634,15.3119,43095.0
2020-07-08 10:00:00,15.79,15.79,15.55,15.55,25125.0,15.3119,15.3119,15.0792,15.0792,25125.0
2020-07-08 10:30:00,15.58,15.58,15.49,15.5,25900.0,15.1083,15.1083,15.021,15.0307,25900.0
2020-07-08 11:00:00,15.49,15.49,15.29,15.33,50500.0,15.021,15.021,14.8271,14.8659,50500.0
2020-07-08 11:30:00,15.4,15.46,15.38,15.46,12920.0,14.9337,14.9919,14.9143,14.9919,12920.0
2020-07-08 12:00:00,15.48,15.49,15.46,15.49,5600.0,15.0113,15.021,14.9919,15.021,5600.0
2020-07-08 12:30:00,15.49,15.49,15.41,15.45,11585.0,15.021,15.021,14.9434,14.9822,11585.0
2020-07-08 13:00:00,15.43,15.43,15.35,15.35,10500.0,14.9628,14.9628,14.8853,14.8853,10500.0
2020-07-08 13:30:00,15.37,15.46,15.34,15.35,48890.0,14.9047,14.9919,14.8756,14.8853,48890.0
2020-07-08 14:00:00,15.36,15.39,15.31,15.35,23105.0,14.895,14.924,14.8465,14.8853,23105.0
2020-07-08 14:30:00,15.34,15.35,15.3,15.34,39040.0,14.8756,14.8853,14.8368,14.8756,39040.0
2020-07-08 15:00:00,15.35,15.43,15.34,15.43,38355.0,14.8853,14.9628,14.8756,14.9628,38355.0
2020-07-08 15:30:00,15.42,15.44,15.35,15.39,129240.0,14.9531,14.9725,14.8853,14.924,129240.0
2020-07-09 09:30:00,15.27,15.46,15.22,15.41,37865.0,14.8077,14.9919,14.7592,14.9434,37865.0
2020-07-09 10:00:00,15.38,15.44,15.3,15.34,43215.0,14.9143,14.9725,14.8368,14.8756,43215.0
2020-07-09 10:30:00,15.32,15.36,15.11,15.11,33895.0,14.8562,14.895,14.6525,14.6525,33895.0
2020-07-09 11:00:00,15.11,15.17,15.04,15.06,27375.0,14.6525,14.7107,14.5846,14.604,27375.0
2020-07-09 11:30:00,15.07,15.07,14.99,15.06,33090.0,14.6137,14.6137,14.5362,14.604,33090.0
2020-07-09 12:00:00,15.11,15.15,15.1,15.11,11400.0,14.6525,14.6913,14.6428,14.6525,11400.0
2020-07-09 12:30:00,15.1,15.17,15.1,15.16,17930.0,14.6428,14.7107,14.6428,14.701,17930.0
2020-07-09 13:00:00,15.18,15.24,15.17,15.24,14500.0,14.7204,14.7786,14.7107,14.7786,14500.0
2020-07-09 13:30:00,15.25,15.28,15.22,15.22,44820.0,14.7883,14.8174,14.7592,14.7592,44820.0
2020-07-09 14:00:00,15.22,15.27,15.21,15.26,16730.0,14.7592,14.8077,14.7495,14.798,16730.0
2020-07-09 14:30:00,15.24,15.26,15.21,15.24,42450.0,14.7786,14.798,14.7495,14.7786,42450.0
2020-07-09 15:00:00,15.25,15.25,15.2,15.2,36400.0,14.7883,14.7883,14.7398,14.7398,36400.0
2020-07-09 15:30:00,15.19,15.22,15.11,15.14,125400.0,14.7301,14.7592,14.6525,14.6816,125400.0
2020-07-10 09:30:00,15.2,15.26,15.13,15.15,45025.0,14.7398,14.798,14.6719,14.6913,45025.0
2020-07-10 10:00:00,15.13,15.22,15.08,15.22,15505.0,14.6719,14.7592,14.6234,14.7592,15505.0
2020-07-10 10:30:00,15.22,15.4,15.22,15.32,21520.0,14.7592,14.9337,14.7592,14.8562,21520.0
2020-07-10 11:00:00,15.28,15.34,15.26,15.26,15500.0,14.8174,14.8756,14.798,14.798,15500.0
2020-07-10 11:30:00,15.24,15.31,15.2,15.27,72015.0,14.7786,14.8465,14.7398,14.8077,72015.0
2020-07-10 12:00:00,15.28,15.31,15.27,15.28,6580.0,14.8174,14.8465,14.8077,14.8174,6580.0
2020-07-10 12:30:00,15.27,15.27,15.22,15.27,18815.0,14.8077,14.8077,14.7592,14.8077,18815.0
2020-07-10 13:00:00,15.25,15.25,15.2,15.2,11810.0,14.7883,14.7883,14.7398,14.7398,11810.0
2020-07-10 13:30:00,15.21,15.29,15.21,15.27,43125.0,14.7495,14.8271,14.7495,14.8077,43125.0
2020-07-10 14:00:00,15.29,15.31,15.28,15.31,19685.0,14.8271,14.8465,14.8174,14.8465,19685.0
2020-07-10 14:30:00,15.3,15.35,15.29,15.29,24635.0,14.8368,14.8853,14.8271,14.8271,24635.0
2020-07-10 15:00:00,15.29,15.4,15.29,15.37,45865.0,14.8271,14.9337,14.8271,14.9047,45865.0
2020-07-10 15:30:00,15.37,15.42,15.33,15.39,174115.0,14.9047,14.9531,14.8659,14.924,174115.0
2020-07-13 09:30:00,15.52,15.59,15.41,15.41,23140.0,15.0501,15.118,14.9434,14.9434,23140.0
2020-07-13 10:00:00,15.4,15.48,15.39,15.48,12000.0,14.9337,15.0113,14.924,15.0113,12000.0
2020-07-13 10:30:00,15.53,15.53,15.39,15.44,27655.0,15.0598,15.0598,14.924,14.9725,27655.0
2020-07-13 11:00:00,15.46,15.53,15.44,15.53,34125.0,14.9919,15.0598,14.9725,15.0598,34125.0
2020-07-13 11:30:00,15.56,15.57,15.55,15.55,7000.0,15.0889,15.0986,15.0792,15.0792,7000.0
2020-07-13 12:00:00,15.56,15.56,15.51,15.53,12680.0,15.0889,15.0889,15.0404,15.0598,12680.0
2020-07-13 12:30:00,15.55,15.58,15.55,15.58,4440.0,15.0792,15.1083,15.0792,15.1083,4440.0
2020-07-13 13:00:00,15.62,15.74,15.62,15.7,25895.0,15.1471,15.2634,15.1471,15.2247,25895.0
2020-07-13 13:30:00,15.72,15.79,15.72,15.78,35450.0,15.2441,15.3119,15.2441,15.3022,35450.0
2020-07-13 14:00:00,15.78,15.8,15.73,15.73,43535.0,15.3022,15.3216,15.2538,15.2538,43535.0
2020-07-13 14:30:00,15.72,15.73,15.69,15.7,14765.0,15.2441,15.2538,15.215,15.2247,14765.0
2020-07-13 15:00:00,15.7,15.7,15.44,15.44,52470.0,15.2247,15.2247,14.9725,14.9725,52470.0
2020-07-13 15:30:00,15.44,15.51,15.35,15.4,164295.0,14.9725,15.0404,14.8853,14.9337,164295.0
2020-07-14 09:30:00,15.35,15.48,15.35,15.42,16920.0,14.8853,15.0113,14.8853,14.9531,16920.0
2020-07-14 10:00:00,15.44,15.47,15.3,15.43,23615.0,14.9725,15.0016,14.8368,14.9628,23615.0
2020-07-14 10:30:00,15.47,15.47,15.4,15.44,13000.0,15.0016,15.0016,14.9337,14.9725,13000.0
2020-07-14 11:00:00,15.43,15.45,15.4,15.41,21045.0,14.9628,14.9822,14.9337,14.9434,21045.0
2020-07-14 11:30:00,15.39,15.57,15.39,15.52,51590.0,14.924,15.0986,14.924,15.0501,51590.0
2020-07-14 12:00:00,15.51,15.56,15.46,15.52,35385.0,15.0404,15.0889,14.9919,15.0501,35385.0
2020-07-14 12:30:00,15.5,15.52,15.45,15.47,32765.0,15.0307,15.0501,14.9822,15.0016,32765.0
2020-07-14 13:00:00,15.47,15.49,15.43,15.44,27500.0,15.0016,15.021,14.9628,14.9725,27500.0
2020-07-14 13:30:00,15.44,15.53,15.44,15.49,29805.0,14.9725,15.0598,14.9725,15.021,29805.0
2020-07-14 14:00:00,15.5,15.58,15.5,15.54,34870.0,15.0307,15.1083,15.0307,15.0695,34870.0
2020-07-14 14:30:00,15.55,15.58,15.52,15.56,45385.0,15.0792,15.1083,15.0501,15.0889,45385.0
2020-07-14 15:00:00,15.56,15.56,15.51,15.55,76205.0,15.0889,15.0889,15.0404,15.0792,76205.0
2020-07-14 15:30:00,15.56,15.68,15.55,15.67,147805.0,15.0889,15.2053,15.0792,15.1956,147805.0
2020-07-15 09:30:00,16.08,16.23,16.02,16.22,72620.0,15.5932,15.7386,15.535,15.7289,72620.0
2020-07-15 10:00:00,16.2,16.36,16.19,16.3,74670.0,15.7095,15.8647,15.6998,15.8065,74670.0
2020-07-15 10:30:00,16.29,16.42,16.29,16.4,115010.0,15.7968,15.9229,15.7968,15.9035,115010.0
2020-07-15 11:00:00,16.4,16.42,16.34,16.39,46025.0,15.9035,15.9229,15.8453,15.8938,46025.0
2020-07-15 11:30:00,16.4,16.4,16.25,16.25,41500.0,15.9035,15.9035,15.758,15.758,41500.0
2020-07-15 12:00:00,16.27,16.34,16.23,16.33,37610.0,15.7774,15.8453,15.7386,15.8356,37610.0
2020-07-15 12:30:00,16.32,16.35,16.27,16.35,44310.0,15.8259,15.855,15.7774,15.855,44310.0
2020-07-15 13:00:00,16.37,16.41,16.33,16.35,25600.0,15.8744,15.9132,15.8356,15.855,25600.0
2020-07-15 13:30:00,16.36,16.4,16.35,16.35,22000.0,15.8647,15.9035,15.855,15.855,22000.0
2020-07-15 14:00:00,16.36,16.39,16.35,16.35,26105.0,15.8647,15.8938,15.855,15.855,26105.0
2020-07-15 14:30:00,16.36,16.4,16.34,16.35,57725.0,15.8647,15.9035,15.8453,15.855,57725.0
2020-07-15 15:00:00,16.36,16.36,16.31,16.32,64915.0,15.8647,15.8647,15.8162,15.8259,64915.0
2020-07-15 15:30:00,16.33,16.39,16.29,16.31,191350.0,15.8356,15.8938,15.7968,15.8162,191350.0
2020-07-16 09:30:00,16.23,16.36,16.23,16.33,24790.0,15.7386,15.8647,15.7386,15.8356,24790.0
2020-07-16 10:00:00,16.33,16.35,16.3,16.35,26255.0,15.8356,15.855,15.8065,15.855,26255.0
2020-07-16 10:30:00,16.38,16.44,16.37,16.38,26290.0,15.8841,15.9423,15.8744,15.8841,26290.0
2020-07-16 11:00:00,16.36,16.37,16.32,16.35,20000.0,15.8647,15.8744,15.8259,15.855,20000.0
2020-07-16 11:30:00,16.32,16.32,16.2,16.2,4000.0,15.8259,15.8259,15.7095,15.7095,4000.0
2020-07-16 12:00:00,16.16,16.18,16.13,16.16,14500.0,15.6707,15.6901,15.6416,15.6707,14500.0
2020-07-16 12:30:00,16.16,16.23,16.16,16.18,24865.0,15.6707,15.7386,15.6707,15.6901,24865.0
2020-07-16 13:00:00,16.18,16.21,16.17,16.2,8815.0,15.6901,15.7192,15.6804,15.7095,8815.0
2020-07-16 13:30:00,16.21,16.22,16.17,16.19,18280.0,15.7192,15.7289,15.6804,15.6998,18280.0
2020-07-16 14:00:00,16.19,16.23,16.19,16.22,9500.0,15.6998,15.7386,15.6998,15.7289,9500.0
2020-07-16 14:30:00,16.22,16.22,16.13,16.14,31580.0,15.7289,15.7289,15.6416,15.6513,31580.0
2020-07-16 15:00:00,16.14,16.2,16.14,16.2,37490.0,15.6513,15.7095,15.6513,15.7095,37490.0
2020-07-16 15:30:00,16.19,16.25,16.16,16.24,183315.0,15.6998,15.758,15.6707,15.7483,183315.0
2020-07-17 09:30:00,16.17,16.34,16.08,16.31,120665.0,15.6804,15.8453,15.5932,15.8162,120665.0
2020-07-17 10:00:00,16.28,16.3,16.22,16.26,21545.0,15.7871,15.8065,15.7289,15.7677,21545.0
2020-07-17 10:30:00,16.25,16.39,16.23,16.38,19610.0,15.758,15.8938,15.7386,15.8841,19610.0
2020-07-17 11:00:00,16.37,16.41,16.35,16.37,14130.0,15.8744,15.9132,15.855,15.8744,14130.0
2020-07-17 11:30:00,16.36,16.4,16.33,16.39,8210.0,15.8647,15.9035,15.8356,15.8938,8210.0
2020-07-17 12:00:00,16.41,16.48,16.41,16.46,23200.0,15.9132,15.981,15.9132,15.9616,23200.0
2020-07-17 12:30:00,16.46,16.46,16.42,16.42,13645.0,15.9616,15.9616,15.9229,15.9229,13645.0
2020-07-17 13:00:00,16.42,16.43,16.4,16.43,5500.0,15.9229,15.9326,15.9035,15.9326,5500.0
2020-07-17 13:30:00,16.42,16.42,16.38,16.38,11825.0,15.9229,15.9229,15.8841,15.8841,11825.0
2020-07-17 14:00:00,16.39,16.42,16.36,16.39,18525.0,15.8938,15.9229,15.8647,15.8938,18525.0
2020-07-17 14:30:00,16.38,16.38,16.31,16.32,26500.0,15.8841,15.8841,15.8162,15.8259,26500.0
2020-07-17 15:00:00,16.32,16.33,16.3,16.31,26615.0,15.8259,15.8356,15.8065,15.8162,26615.0
2020-07-17 15:30:00,16.31,16.35,16.3,16.35,148855.0,15.8162,15.855,15.8065,15.855,148855.0
2020-07-20 09:30:00,16.35,16.43,16.21,16.21,44470.0,15.855,15.9326,15.7192,15.7192,44470.0
2020-07-20 10:00:00,16.23,16.4,16.21,16.34,68150.0,15.7386,15.9035,15.7192,15.8453,68150.0
2020-07-20 10:30:00,16.34,16.43,16.34,16.41,116565.0,15.8453,15.9326,15.8453,15.9132,116565.0
2020-07-20 11:00:00,16.41,16.43,16.38,16.38,27000.0,15.9132,15.9326,15.8841,15.8841,27000.0
2020-07-20 11:30:00,16.38,16.44,16.38,16.39,37870.0,15.8841,15.9423,15.8841,15.8938,37870.0
2020-07-20 12:00:00,16.38,16.4,16.32,16.32,30500.0,15.8841,15.9035,15.8259,15.8259,30500.0
2020-07-20 12:30:00,16.33,16.36,16.31,16.35,26405.0,15.8356,15.8647,15.8162,15.855,26405.0
2020-07-20 13:00:00,16.35,16.38,16.34,16.38,15745.0,15.855,15.8841,15.8453,15.8841,15745.0
2020-07-20 13:30:00,16.38,16.46,16.38,16.45,17500.0,15.8841,15.9616,15.8841,15.952,17500.0
2020-07-20 14:00:00,16.44,16.45,16.42,16.43,23880.0,15.9423,15.952,15.9229,15.9326,23880.0
2020-07-20 14:30:00,16.44,16.44,16.41,16.43,21700.0,15.9423,15.9423,15.9132,15.9326,21700.0
2020-07-20 15:00:00,16.42,16.44,16.39,16.4,30365.0,15.9229,15.9423,15.8938,15.9035,30365.0
2020-07-20 15:30:00,16.42,16.43,16.32,16.39,127485.0,15.9229,15.9326,15.8259,15.8938,127485.0
2020-07-21 09:30:00,16.54,16.79,16.5,16.75,36450.0,16.0392,16.2817,16.0004,16.2429,36450.0
2020-07-21 10:00:00,16.72,16.74,16.57,16.57,27055.0,16.2138,16.2332,16.0683,16.0683,27055.0
2020-07-21 10:30:00,16.58,16.73,16.57,16.72,17960.0,16.078,16.2235,16.0683,16.2138,17960.0
2020-07-21 11:00:00,16.76,16.76,16.69,16.76,17950.0,16.2526,16.2526,16.1847,16.2526,17950.0
2020-07-21 11:30:00,16.75,16.8,16.73,16.76,42645.0,16.2429,16.2914,16.2235,16.2526,42645.0
2020-07-21 12:00:00,16.79,16.79,16.74,16.77,20000.0,16.2817,16.2817,16.2332,16.2623,20000.0
2020-07-21 12:30:00,16.77,16.8,16.76,16.77,23795.0,16.2623,16.2914,16.2526,16.2623,23795.0
2020-07-21 13:00:00,16.78,16.8,16.76,16.79,26915.0,16.272,16.2914,16.2526,16.2817,26915.0
2020-07-21 13:30:00,16.77,16.78,16.73,16.76,60390.0,16.2623,16.272,16.2235,16.2526,60390.0
2020-07-21 14:00:00,16.77,16.78,16.75,16.77,62075.0,16.2623,16.272,16.2429,16.2623,62075.0
2020-07-21 14:30:00,16.77,16.78,16.76,16.76,41890.0,16.2623,16.272,16.2526,16.2526,41890.0
2020-07-21 15:00:00,16.77,16.78,16.72,16.74,130140.0,16.2623,16.272,16.2138,16.2332,130140.0
2020-07-21 15:30:00,16.74,16.79,16.69,16.78,584010.0,16.2332,16.2817,16.1847,16.272,584010.0
2020-07-22 09:30:00,16.66,16.79,16.66,16.76,119785.0,16.1556,16.2817,16.1556,16.2526,119785.0
2020-07-22 10:00:00,16.69,16.7,16.64,16.64,15600.0,16.1847,16.1944,16.1362,16.1362,15600.0
2020-07-22 10:30:00,16.67,16.79,16.67,16.74,18615.0,16.1653,16.2817,16.1653,16.2332,18615.0
2020-07-22 11:00:00,16.71,16.82,16.71,16.8,63200.0,16.2041,16.3108,16.2041,16.2914,63200.0
2020-07-22 11:30:00,16.8,16.81,16.76,16.8,40240.0,16.2914,16.3011,16.2526,16.2914,40240.0
2020-07-22 12:00:00,16.81,16.84,16.78,16.81,34650.0,16.3011,16.3301,16.272,16.3011,34650.0
2020-07-22 12:30:00,16.82,16.85,16.79,16.85,34525.0,16.3108,16.3398,16.2817,16.3398,34525.0
2020-07-22 13:00:00,16.84,16.84,16.79,16.81,37595.0,16.3301,16.3301,16.2817,16.3011,37595.0
2020-07-22 13:30:00,16.81,16.85,16.79,16.8,50615.0,16.3011,16.3398,16.2817,16.2914,50615.0
2020-07-22 14:00:00,16.81,16.83,16.79,16.81,77455.0,16.3011,16.3204,16.2817,16.3011,77455.0
2020-07-22 14:30:00,16.82,16.83,16.8,16.82,72835.0,16.3108,16.3204,16.2914,16.3108,72835.0
2020-07-22 15:00:00,16.83,16.84,16.81,16.81,35860.0,16.3204,16.3301,16.3011,16.3011,35860.0
2020-07-22 15:30:00,16.81,16.84,16.8,16.8,328645.0,16.3011,16.3301,16.2914,16.2914,328645.0
2020-07-23 09:30:00,16.86,17.07,16.86,17.07,64270.0,16.3495,16.5532,16.3495,16.5532,64270.0
2020-07-23 10:00:00,17.07,17.09,16.88,16.98,14970.0,16.5532,16.5726,16.3689,16.4659,14970.0
2020-07-23 10:30:00,16.98,17.08,16.98,17.05,16470.0,16.4659,16.5629,16.4659,16.5338,16470.0
2020-07-23 11:00:00,17.06,17.12,17.06,17.1,11500.0,16.5435,16.6017,16.5435,16.5823,11500.0
2020-07-23 11:30:00,17.12,17.18,17.1,17.11,45240.0,16.6017,16.6599,16.5823,16.592,45240.0
2020-07-23 12:00:00,17.11,17.11,17.04,17.08,25895.0,16.592,16.592,16.5241,16.5629,25895.0
2020-07-23 12:30:00,17.07,17.11,17.06,17.09,37435.0,16.5532,16.592,16.5435,16.5726,37435.0
2020-07-23 13:00:00,17.06,17.11,17.05,17.1,38010.0,16.5435,16.592,16.5338,16.5823,38010.0
2020-07-23 13:30:00,17.1,17.1,17.05,17.1,44005.0,16.5823,16.5823,16.5338,16.5823,44005.0
2020-07-23 14:00:00,17.08,17.1,17.05,17.09,86920.0,16.5629,16.5823,16.5338,16.5726,86920.0
2020-07-23 14:30:00,17.08,17.11,17.06,17.09,29000.0,16.5629,16.592,16.5435,16.5726,29000.0
2020-07-23 15:00:00,17.09,17.11,17.05,17.05,79980.0,16.5726,16.592,16.5338,16.5338,79980.0
2020-07-23 15:30:00,17.04,17.09,16.98,17.08,299230.0,16.5241,16.5726,16.4659,16.5629,299230.0
2020-07-24 09:30:00,17.11,17.11,16.93,16.93,30255.0,16.592,16.592,16.4174,16.4174,30255.0
2020-07-24 10:00:00,16.94,16.97,16.92,16.95,25625.0,16.4271,16.4562,16.4077,16.4368,25625.0
2020-07-24 10:30:00,16.99,16.99,16.9,16.93,16500.0,16.4756,16.4756,16.3883,16.4174,16500.0
2020-07-24 11:00:00,16.96,17.03,16.94,17.01,35200.0,16.4465,16.5144,16.4271,16.495,35200.0
2020-07-24 11:30:00,17.0,17.1,16.98,17.0,100890.0,16.4853,16.5823,16.4659,16.4853,100890.0
2020-07-24 12:00:00,17.0,17.02,16.98,17.0,59000.0,16.4853,16.5047,16.4659,16.4853,59000.0
2020-07-24 12:30:00,16.99,17.02,16.97,17.0,59480.0,16.4756,16.5047,16.4562,16.4853,59480.0
2020-07-24 13:00:00,17.0,17.0,16.85,16.85,78865.0,16.4853,16.4853,16.3398,16.3398,78865.0
2020-07-24 13:30:00,16.86,16.86,16.81,16.81,21140.0,16.3495,16.3495,16.3011,16.3011,21140.0
2020-07-24 14:00:00,16.81,16.9,16.81,16.9,23700.0,16.3011,16.3883,16.3011,16.3883,23700.0
2020-07-24 14:30:00,16.9,16.91,16.87,16.88,36225.0,16.3883,16.398,16.3592,16.3689,36225.0
2020-07-24 15:00:00,16.87,16.92,16.74,16.75,72875.0,16.3592,16.4077,16.2332,16.2429,72875.0
2020-07-24 15:30:00,16.75,16.84,16.72,16.82,267820.0,16.2429,16.3301,16.2138,16.3108,267820.0
2020-07-27 09:30:00,16.8,16.94,16.74,16.89,36055.0,16.2914,16.4271,16.2332,16.3786,36055.0
2020-07-27 10:00:00,16.88,16.9,16.85,16.86,19335.0,16.3689,16.3883,16.3398,16.3495,19335.0
2020-07-27 10:30:00,16.85,16.9,16.83,16.86,17910.0,16.3398,16.3883,16.3204,16.3495,17910.0
2020-07-27 11:00:00,16.87,16.94,16.86,16.89,21945.0,16.3592,16.4271,16.3495,16.3786,21945.0
2020-07-27 11:30:00,16.89,16.92,16.85,16.91,22320.0,16.3786,16.4077,16.3398,16.398,22320.0
2020-07-27 12:00:00,16.91,16.98,16.87,16.98,26500.0,16.398,16.4659,16.3592,16.4659,26500.0
2020-07-27 12:30:00,16.98,17.02,16.96,17.0,28225.0,16.4659,16.5047,16.4465,16.4853,28225.0
2020-07-27 13:00:00,17.01,17.05,17.0,17.05,23820.0,16.495,16.5338,16.4853,16.5338,23820.0
2020-07-27 13:30:00,17.06,17.1,17.04,17.07,42400.0,16.5435,16.5823,16.5241,16.5532,42400.0
2020-07-27 14:00:00,17.08,17.14,17.07,17.11,39780.0,16.5629,16.6211,16.5532,16.592,39780.0
2020-07-27 14:30:00,17.11,17.14,17.1,17.13,41350.0,16.592,16.6211,16.5823,16.6114,41350.0
2020-07-27 15:00:00,17.14,17.18,17.13,17.17,20000.0,16.6211,16.6599,16.6114,16.6502,20000.0
2020-07-27 15:30:00,17.18,17.28,17.17,17.24,173280.0,16.6599,16.7568,16.6502,16.718,173280.0
2020-07-28 09:30:00,17.13,17.33,17.13,17.29,45645.0,16.6114,16.8053,16.6114,16.7665,45645.0
2020-07-28 10:00:00,17.26,17.32,17.21,17.26,65570.0,16.7374,16.7956,16.6889,16.7374,65570.0
2020-07-28 10:30:00,17.24,17.3,17.2,17.29,75710.0,16.718,16.7762,16.6792,16.7665,75710.0
2020-07-28 11:00:00,17.28,17.33,17.26,17.3,18000.0,16.7568,16.8053,16.7374,16.7762,18000.0
2020-07-28 11:30:00,17.28,17.35,17.28,17.31,19590.0,16.7568,16.8247,16.7568,16.7859,19590.0
2020-07-28 12:00:00,17.31,17.36,17.3,17.3,13045.0,16.7859,16.8344,16.7762,16.7762,13045.0
2020-07-28 12:30:00,17.3,17.33,17.3,17.33,23260.0,16.7762,16.8053,16.7762,16.8053,23260.0
2020-07-28 13:00:00,17.31,17.32,17.27,17.28,19805.0,16.7859,16.7956,16.7471,16.7568,19805.0
2020-07-28 13:30:00,17.29,17.34,17.29,17.34,27500.0,16.7665,16.815,16.7665,16.815,27500.0
2020-07-28 14:00:00,17.35,17.36,17.33,17.34,27875.0,16.8247,16.8344,16.8053,16.815,27875.0
2020-07-28 14:30:00,17.35,17.35,17.32,17.32,37455.0,16.8247,16.8247,16.7956,16.7956,37455.0
2020-07-28 15:00:00,17.33,17.33,17.3,17.33,62965.0,16.8053,16.8053,16.7762,16.8053,62965.0
2020-07-28 15:30:00,17.32,17.34,17.15,17.21,194180.0,16.7956,16.815,16.6308,16.6889,194180.0
2020-07-29 09:30:00,17.39,17.5,17.09,17.38,37350.0,16.8635,16.9702,16.5726,16.8538,37350.0
2020-07-29 10:00:00,17.41,17.49,17.32,17.4,34880.0,16.8829,16.9605,16.7956,16.8732,34880.0
2020-07-29 10:30:00,17.41,17.47,17.31,17.4,30000.0,16.8829,16.9411,16.7859,16.8732,30000.0
2020-07-29 11:00:00,17.41,17.48,17.37,17.46,48175.0,16.8829,16.9508,16.8441,16.9314,48175.0
2020-07-29 11:30:00,17.44,17.59,17.43,17.51,43685.0,16.912,17.0574,16.9023,16.9799,43685.0
2020-07-29 12:00:00,17.5,17.53,17.43,17.46,20530.0,16.9702,16.9993,16.9023,16.9314,20530.0
2020-07-29 12:30:00,17.46,17.54,17.46,17.47,19050.0,16.9314,17.009,16.9314,16.9411,19050.0
2020-07-29 13:00:00,17.4,17.51,17.39,17.51,20245.0,16.8732,16.9799,16.8635,16.9799,20245.0
2020-07-29 13:30:00,17.53,17.57,17.52,17.56,37070.0,16.9993,17.038,16.9896,17.0283,37070.0
2020-07-29 14:00:00,17.55,17.65,17.55,17.62,50725.0,17.0186,17.1156,17.0186,17.0865,50725.0
2020-07-29 14:30:00,17.62,17.7,17.62,17.68,51500.0,17.0865,17.1641,17.0865,17.1447,51500.0
2020-07-29 15:00:00,17.68,17.76,17.62,17.66,34405.0,17.1447,17.2223,17.0865,17.1253,34405.0
2020-07-29 15:30:00,17.68,17.74,17.56,17.69,266840.0,17.1447,17.2029,17.0283,17.1544,266840.0
2020-07-30 09:30:00,18.54,18.54,17.72,17.96,77340.0,17.9787,17.9787,17.1835,17.4162,77340.0
2020-07-30 10:00:00,17.9,18.12,17.82,18.02,87655.0,17.3581,17.5714,17.2805,17.4744,87655.0
2020-07-30 10:30:00,18.02,18.32,18.0,18.27,96490.0,17.4744,17.7653,17.455,17.7168,96490.0
2020-07-30 11:00:00,18.27,18.34,18.07,18.07,57670.0,17.7168,17.7847,17.5229,17.5229,57670.0
2020-07-30 11:30:00,18.12,18.17,17.92,17.92,71710.0,17.5714,17.6199,17.3774,17.3774,71710.0
2020-07-30 12:00:00,17.92,17.98,17.66,17.7,48300.0,17.3774,17.4356,17.1253,17.1641,48300.0
2020-07-30 12:30:00,17.7,17.76,17.63,17.72,38500.0,17.1641,17.2223,17.0962,17.1835,38500.0
2020-07-30 13:00:00,17.75,17.92,17.74,17.91,55975.0,17.2126,17.3774,17.2029,17.3677,55975.0
2020-07-30 13:30:00,17.9,18.04,17.9,18.0,74925.0,17.3581,17.4938,17.3581,17.455,74925.0
2020-07-30 14:00:00,18.0,18.1,17.99,18.01,57980.0,17.455,17.552,17.4453,17.4647,57980.0
2020-07-30 14:30:00,18.03,18.04,17.87,17.89,113030.0,17.4841,17.4938,17.329,17.3484,113030.0
2020-07-30 15:00:00,17.89,18.02,17.89,17.95,175690.0,17.3484,17.4744,17.3484,17.4065,175690.0
2020-07-30 15:30:00,17.96,18.05,17.95,18.01,257220.0,17.4162,17.5035,17.4065,17.4647,257220.0
2020-07-31 09:30:00,17.85,17.85,17.72,17.85,100225.0,17.3096,17.3096,17.1835,17.3096,100225.0
2020-07-31 10:00:00,17.83,17.83,17.41,17.45,41795.0,17.2902,17.2902,16.8829,16.9217,41795.0
2020-07-31 10:30:00,17.48,17.61,17.34,17.34,64240.0,16.9508,17.0768,16.815,16.815,64240.0
2020-07-31 11:00:00,17.4,17.55,17.34,17.53,49345.0,16.8732,17.0186,16.815,16.9993,49345.0
2020-07-31 11:30:00,17.54,17.54,17.33,17.33,38355.0,17.009,17.009,16.8053,16.8053,38355.0
2020-07-31 12:00:00,17.34,17.46,17.28,17.44,44965.0,16.815,16.9314,16.7568,16.912,44965.0
2020-07-31 12:30:00,17.44,17.45,17.36,17.39,31105.0,16.912,16.9217,16.8344,16.8635,31105.0
2020-07-31 13:00:00,17.39,17.52,17.38,17.52,37035.0,16.8635,16.9896,16.8538,16.9896,37035.0
2020-07-31 13:30:00,17.52,17.65,17.52,17.59,28010.0,16.9896,17.1156,16.9896,17.0574,28010.0
2020-07-31 14:00:00,17.59,17.63,17.58,17.59,22945.0,17.0574,17.0962,17.0477,17.0574,22945.0
2020-07-31 14:30:00,17.6,17.65,17.59,17.64,29750.0,17.0671,17.1156,17.0574,17.1059,29750.0
2020-07-31 15:00:00,17.65,17.67,17.58,17.63,74840.0,17.1156,17.135,17.0477,17.0962,74840.0
2020-07-31 15:30:00,17.65,17.75,17.64,17.73,231425.0,17.1156,17.2126,17.1059,17.1932,231425.0
2020-08-03 09:30:00,17.83,18.02,17.69,17.96,72395.0,17.2902,17.4744,17.1544,17.4162,72395.0
2020-08-03 10:00:00,18.0,18.06,17.88,18.05,73490.0,17.455,17.5132,17.3387,17.5035,73490.0
2020-08-03 10:30:00,18.09,18.18,17.97,17.99,58415.0,17.5423,17.6296,17.4259,17.4453,58415.0
2020-08-03 11:00:00,18.02,18.18,18.01,18.14,68910.0,17.4744,17.6296,17.4647,17.5908,68910.0
2020-08-03 11:30:00,18.17,18.31,18.17,18.26,54100.0,17.6199,17.7556,17.6199,17.7072,54100.0
2020-08-03 12:00:00,18.27,18.28,18.22,18.25,28510.0,17.7168,17.7265,17.6684,17.6975,28510.0
2020-08-03 12:30:00,18.24,18.25,18.16,18.2,24000.0,17.6878,17.6975,17.6102,17.649,24000.0
2020-08-03 13:00:00,18.18,18.26,18.13,18.25,40690.0,17.6296,17.7072,17.5811,17.6975,40690.0
2020-08-03 13:30:00,18.23,18.23,18.17,18.19,24865.0,17.6781,17.6781,17.6199,17.6393,24865.0
2020-08-03 14:00:00,18.19,18.21,18.15,18.21,28020.0,17.6393,17.6587,17.6005,17.6587,28020.0
2020-08-03 14:30:00,18.2,18.24,18.18,18.19,24775.0,17.649,17.6878,17.6296,17.6393,24775.0
2020-08-03 15:00:00,18.19,18.19,18.14,18.15,66415.0,17.6393,17.6393,17.5908,17.6005,66415.0
2020-08-03 15:30:00,18.16,18.16,18.04,18.12,155595.0,17.6102,17.6102,17.4938,17.5714,155595.0
2020-08-04 09:30:00,18.07,18.12,17.93,18.01,42620.0,17.5229,17.5714,17.3871,17.4647,42620.0
2020-08-04 10:00:00,17.97,18.04,17.71,17.76,32520.0,17.4259,17.4938,17.1738,17.2223,32520.0
2020-08-04 10:30:00,17.76,17.84,17.71,17.79,33480.0,17.2223,17.2999,17.1738,17.2514,33480.0
2020-08-04 11:00:00,17.8,17.93,17.79,17.87,35200.0,17.2611,17.3871,17.2514,17.329,35200.0
2020-08-04 11:30:00,17.86,17.93,17.83,17.86,66495.0,17.3193,17.3871,17.2902,17.3193,66495.0
2020-08-04 12:00:00,17.86,18.0,17.84,18.0,63125.0,17.3193,17.455,17.2999,17.455,63125.0
2020-08-04 12:30:00,17.98,18.01,17.88,17.95,28990.0,17.4356,17.4647,17.3387,17.4065,28990.0
2020-08-04 13:00:00,17.93,18.09,17.93,18.06,19250.0,17.3871,17.5423,17.3871,17.5132,19250.0
2020-08-04 13:30:00,18.05,18.16,18.04,18.16,62640.0,17.5035,17.6102,17.4938,17.6102,62640.0
2020-08-04 14:00:00,18.14,18.15,18.02,18.02,32740.0,17.5908,17.6005,17.4744,17.4744,32740.0
2020-08-04 14:30:00,18.03,18.1,18.02,18.05,41100.0,17.4841,17.552,17.4744,17.5035,41100.0
2020-08-04 15:00:00,18.05,18.08,18.02,18.04,31765.0,17.5035,17.5326,17.4744,17.4938,31765.0
2020-08-04 15:30:00,18.04,18.05,17.94,18.0,270065.0,17.4938,17.5035,17.3968,17.455,270065.0
2020-08-05 09:30:00,18.22,18.39,18.04,18.08,53810.0,17.6684,17.8332,17.4938,17.5326,53810.0
2020-08-05 10:00:00,18.08,18.17,18.05,18.06,20675.0,17.5326,17.6199,17.5035,17.5132,20675.0
2020-08-05 10:30:00,18.1,18.13,18.04,18.13,8440.0,17.552,17.5811,17.4938,17.5811,8440.0
2020-08-05 11:00:00,18.14,18.18,18.08,18.15,46240.0,17.5908,17.6296,17.5326,17.6005,46240.0
2020-08-05 11:30:00,18.15,18.22,18.12,18.18,16850.0,17.6005,17.6684,17.5714,17.6296,16850.0
2020-08-05 12:00:00,18.19,18.24,18.15,18.2,44705.0,17.6393,17.6878,17.6005,17.649,44705.0
2020-08-05 12:30:00,18.2,18.26,18.2,18.24,29510.0,17.649,17.7072,17.649,17.6878,29510.0
2020-08-05 13:00:00,18.25,18.27,18.25,18.27,19935.0,17.6975,17.7168,17.6975,17.7168,19935.0
2020-08-05 13:30:00,18.26,18.27,18.26,18.26,16500.0,17.7072,17.7168,17.7072,17.7072,16500.0
2020-08-05 14:00:00,18.26,18.28,18.25,18.26,32390.0,17.7072,17.7265,17.6975,17.7072,32390.0
2020-08-05 14:30:00,18.26,18.28,18.22,18.23,34335.0,17.7072,17.7265,17.6684,17.6781,34335.0
2020-08-05 15:00:00,18.25,18.25,18.22,18.24,33515.0,17.6975,17.6975,17.6684,17.6878,33515.0
2020-08-05 15:30:00,18.24,18.33,18.24,18.31,193945.0,17.6878,17.775,17.6878,17.7556,193945.0
2020-08-06 09:30:00,18.33,18.33,18.16,18.24,26725.0,17.775,17.775,17.6102,17.6878,26725.0
2020-08-06 10:00:00,18.23,18.23,18.15,18.22,14630.0,17.6781,17.6781,17.6005,17.6684,14630.0
2020-08-06 10:30:00,18.2,18.21,18.1,18.21,55110.0,17.649,17.6587,17.552,17.6587,55110.0
2020-08-06 11:00:00,18.18,18.21,18.14,18.17,14925.0,17.6296,17.6587,17.5908,17.6199,14925.0
2020-08-06 11:30:00,18.2,18.22,18.16,18.19,29700.0,17.649,17.6684,17.6102,17.6393,29700.0
2020-08-06 12:00:00,18.21,18.21,18.17,18.2,14500.0,17.6587,17.6587,17.6199,17.649,14500.0
2020-08-06 12:30:00,18.2,18.24,18.19,18.22,26715.0,17.649,17.6878,17.6393,17.6684,26715.0
2020-08-06 13:00:00,18.25,18.3,18.25,18.3,23000.0,17.6975,17.7459,17.6975,17.7459,23000.0
2020-08-06 13:30:00,18.29,18.32,18.28,18.3,49740.0,17.7362,17.7653,17.7265,17.7459,49740.0
2020-08-06 14:00:00,18.32,18.36,18.32,18.34,44080.0,17.7653,17.8041,17.7653,17.7847,44080.0
2020-08-06 14:30:00,18.34,18.42,18.33,18.4,74275.0,17.7847,17.8623,17.775,17.8429,74275.0
2020-08-06 15:00:00,18.39,18.44,18.38,18.4,67195.0,17.8332,17.8817,17.8235,17.8429,67195.0
2020-08-06 15:30:00,18.41,18.42,18.28,18.31,85515.0,17.8526,17.8623,17.7265,17.7556,85515.0
2020-08-07 09:30:00,18.28,18.44,17.8,18.28,37805.0,17.7265,17.8817,17.2611,17.7265,37805.0
2020-08-07 10:00:00,18.28,18.35,18.27,18.35,26795.0,17.7265,17.7944,17.7168,17.7944,26795.0
2020-08-07 10:30:00,18.35,18.44,18.32,18.41,44990.0,17.7944,17.8817,17.7653,17.8526,44990.0
2020-08-07 11:00:00,18.42,18.54,18.41,18.48,39850.0,17.8623,17.9787,17.8526,17.9205,39850.0
2020-08-07 11:30:00,18.49,18.5,18.45,18.45,25275.0,17.9302,17.9399,17.8914,17.8914,25275.0
2020-08-07 12:00:00,18.45,18.55,18.45,18.54,28130.0,17.8914,17.9884,17.8914,17.9787,28130.0
2020-08-07 12:30:00,18.54,18.56,18.52,18.53,27705.0,17.9787,17.9981,17.9593,17.969,27705.0
2020-08-07 13:00:00,18.51,18.52,18.44,18.52,26090.0,17.9496,17.9593,17.8817,17.9593,26090.0
2020-08-07 13:30:00,18.5,18.57,18.47,18.5,34280.0,17.9399,18.0078,17.9108,17.9399,34280.0
2020-08-07 14:00:00,18.5,18.54,18.45,18.46,35110.0,17.9399,17.9787,17.8914,17.9011,35110.0
2020-08-07 14:30:00,18.44,18.53,18.44,18.53,41420.0,17.8817,17.969,17.8817,17.969,41420.0
2020-08-07 15:00:00,18.52,18.54,18.49,18.54,29115.0,17.9593,17.9787,17.9302,17.9787,29115.0
2020-08-07 15:30:00,18.52,18.59,18.51,18.59,116920.0,17.9593,18.0272,17.9496,18.0272,116920.0
2020-08-10 09:30:00,18.62,18.64,18.34,18.61,32705.0,18.0563,18.0756,17.7847,18.0466,32705.0
2020-08-10 10:00:00,18.6,18.7,18.59,18.69,53590.0,18.0369,18.1338,18.0272,18.1241,53590.0
2020-08-10 10:30:00,18.72,18.72,18.6,18.63,33395.0,18.1532,18.1532,18.0369,18.066,33395.0
2020-08-10 11:00:00,18.64,18.68,18.6,18.65,37385.0,18.0756,18.1144,18.0369,18.0853,37385.0
2020-08-10 11:30:00,18.64,18.67,18.62,18.66,13115.0,18.0756,18.1047,18.0563,18.095,13115.0
2020-08-10 12:00:00,18.65,18.68,18.62,18.62,23890.0,18.0853,18.1144,18.0563,18.0563,23890.0
2020-08-10 12:30:00,18.63,18.66,18.63,18.65,8050.0,18.066,18.095,18.066,18.0853,8050.0
2020-08-10 13:00:00,18.64,18.71,18.64,18.7,35205.0,18.0756,18.1435,18.0756,18.1338,35205.0
2020-08-10 13:30:00,18.69,18.7,18.66,18.68,36245.0,18.1241,18.1338,18.095,18.1144,36245.0
2020-08-10 14:00:00,18.7,18.71,18.66,18.68,27900.0,18.1338,18.1435,18.095,18.1144,27900.0
2020-08-10 14:30:00,18.69,18.69,18.66,18.67,14735.0,18.1241,18.1241,18.095,18.1047,14735.0
2020-08-10 15:00:00,18.67,18.7,18.67,18.7,27315.0,18.1047,18.1338,18.1047,18.1338,27315.0
2020-08-10 15:30:00,18.69,18.69,18.54,18.57,103930.0,18.1241,18.1241,17.9787,18.0078,103930.0
2020-08-11 09:30:00,18.77,18.98,18.75,18.8,30965.0,18.2017,18.4054,18.1823,18.2308,30965.0
2020-08-11 10:00:00,18.76,18.82,18.64,18.72,52210.0,18.192,18.2502,18.0756,18.1532,52210.0
2020-08-11 10:30:00,18.72,18.9,18.72,18.88,28410.0,18.1532,18.3278,18.1532,18.3084,28410.0
2020-08-11 11:00:00,18.85,18.94,18.84,18.87,38730.0,18.2793,18.3666,18.2696,18.2987,38730.0
2020-08-11 11:30:00,18.87,18.87,18.8,18.81,16360.0,18.2987,18.2987,18.2308,18.2405,16360.0
2020-08-11 12:00:00,18.82,18.86,18.79,18.86,16475.0,18.2502,18.289,18.2211,18.289,16475.0
2020-08-11 12:30:00,18.87,18.87,18.79,18.8,17475.0,18.2987,18.2987,18.2211,18.2308,17475.0
2020-08-11 13:00:00,18.79,18.87,18.78,18.86,27500.0,18.2211,18.2987,18.2114,18.289,27500.0
2020-08-11 13:30:00,18.86,18.93,18.86,18.93,21745.0,18.289,18.3569,18.289,18.3569,21745.0
2020-08-11 14:00:00,18.94,18.95,18.86,18.86,22000.0,18.3666,18.3763,18.289,18.289,22000.0
2020-08-11 14:30:00,18.87,18.91,18.85,18.9,21500.0,18.2987,18.3375,18.2793,18.3278,21500.0
2020-08-11 15:00:00,18.88,18.9,18.75,18.84,31000.0,18.3084,18.3278,18.1823,18.2696,31000.0
2020-08-11 15:30:00,18.82,18.82,18.72,18.78,191405.0,18.2502,18.2502,18.1532,18.2114,191405.0
2020-08-12 09:30:00,18.98,19.07,18.94,18.96,47715.0,18.4054,18.4926,18.3666,18.386,47715.0
2020-08-12 10:00:00,18.99,19.16,18.99,19.16,29000.0,18.4151,18.5799,18.4151,18.5799,29000.0
2020-08-12 10:30:00,19.16,19.19,19.12,19.16,20025.0,18.5799,18.609,18.5411,18.5799,20025.0
2020-08-12 11:00:00,19.14,19.17,19.08,19.11,34800.0,18.5605,18.5896,18.5023,18.5314,34800.0
2020-08-12 11:30:00,19.12,19.15,19.11,19.14,22000.0,18.5411,18.5702,18.5314,18.5605,22000.0
2020-08-12 12:00:00,19.14,19.14,19.06,19.08,15500.0,18.5605,18.5605,18.4829,18.5023,15500.0
2020-08-12 12:30:00,19.07,19.08,19.01,19.01,34100.0,18.4926,18.5023,18.4344,18.4344,34100.0
2020-08-12 13:00:00,19.02,19.03,18.96,18.96,22275.0,18.4441,18.4538,18.386,18.386,22275.0
2020-08-12 13:30:00,18.97,19.01,18.96,19.01,25090.0,18.3957,18.4344,18.386,18.4344,25090.0
2020-08-12 14:00:00,19.01,19.07,19.0,19.04,31500.0,18.4344,18.4926,18.4247,18.4635,31500.0
2020-08-12 14:30:00,19.04,19.09,19.03,19.05,37050.0,18.4635,18.512,18.4538,18.4732,37050.0
2020-08-12 15:00:00,19.04,19.1,19.02,19.09,39800.0,18.4635,18.5217,18.4441,18.512,39800.0
2020-08-12 15:30:00,19.08,19.1,19.02,19.09,204535.0,18.5023,18.5217,18.4441,18.512,204535.0
2020-08-13 09:30:00,19.05,19.06,18.88,19.0,44850.0,18.4732,18.4829,18.3084,18.4247,44850.0
2020-08-13 10:00:00,19.0,19.01,18.94,18.94,22655.0,18.4247,18.4344,18.3666,18.3666,22655.0
2020-08-13 10:30:00,18.93,18.95,18.86,18.94,18930.0,18.3569,18.3763,18.289,18.3666,18930.0
2020-08-13 11:00:00,18.94,18.97,18.91,18.93,30985.0,18.3666,18.3957,18.3375,18.3569,30985.0
2020-08-13 11:30:00,18.95,19.03,18.94,19.0,102255.0,18.3763,18.4538,18.3666,18.4247,102255.0
2020-08-13 12:00:00,19.01,19.06,18.97,18.98,40265.0,18.4344,18.4829,18.3957,18.4054,40265.0
2020-08-13 12:30:00,18.98,19.05,18.97,19.04,25545.0,18.4054,18.4732,18.3957,18.4635,25545.0
2020-08-13 13:00:00,19.04,19.06,18.99,19.01,64490.0,18.4635,18.4829,18.4151,18.4344,64490.0
2020-08-13 13:30:00,19.01,19.1,18.98,19.09,37000.0,18.4344,18.5217,18.4054,18.512,37000.0
2020-08-13 14:00:00,19.07,19.07,18.96,18.97,83000.0,18.4926,18.4926,18.386,18.3957,83000.0
2020-08-13 14:30:00,18.97,18.97,18.83,18.85,68760.0,18.3957,18.3957,18.2599,18.2793,68760.0
2020-08-13 15:00:00,18.87,18.88,18.81,18.84,53525.0,18.2987,18.3084,18.2405,18.2696,53525.0
2020-08-13 15:30:00,18.84,18.87,18.79,18.82,203510.0,18.2696,18.2987,18.2211,18.2502,203510.0
2020-08-14 09:30:00,18.69,18.82,18.67,18.82,34220.0,18.1241,18.2502,18.1047,18.2502,34220.0
2020-08-14 10:00:00,18.82,18.86,18.79,18.85,29585.0,18.2502,18.289,18.2211,18.2793,29585.0
2020-08-14 10:30:00,18.86,18.95,18.85,18.92,25500.0,18.289,18.3763,18.2793,18.3472,25500.0
2020-08-14 11:00:00,18.9,18.9,18.84,18.84,22125.0,18.3278,18.3278,18.2696,18.2696,22125.0
2020-08-14 11:30:00,18.82,18.83,18.77,18.8,14500.0,18.2502,18.2599,18.2017,18.2308,14500.0
2020-08-14 12:00:00,18.8,18.86,18.79,18.81,14600.0,18.2308,18.289,18.2211,18.2405,14600.0
2020-08-14 12:30:00,18.79,18.82,18.78,18.78,12975.0,18.2211,18.2502,18.2114,18.2114,12975.0
2020-08-14 13:00:00,18.77,18.8,18.75,18.8,16500.0,18.2017,18.2308,18.1823,18.2308,16500.0
2020-08-14 13:30:00,18.8,18.8,18.76,18.79,31645.0,18.2308,18.2308,18.192,18.2211,31645.0
2020-08-14 14:00:00,18.79,18.82,18.78,18.8,23500.0,18.2211,18.2502,18.2114,18.2308,23500.0
2020-08-14 14:30:00,18.81,18.82,18.72,18.73,22775.0,18.2405,18.2502,18.1532,18.1629,22775.0
2020-08-14 15:00:00,18.72,18.73,18.66,18.68,25055.0,18.1532,18.1629,18.095,18.1144,25055.0
2020-08-14 15:30:00,18.67,18.8,18.67,18.79,246855.0,18.1047,18.2308,18.1047,18.2211,246855.0
2020-08-17 09:30:00,18.72,18.84,18.5,18.81,56760.0,18.1532,18.2696,17.9399,18.2405,56760.0
2020-08-17 10:00:00,18.8,18.81,18.71,18.78,26260.0,18.2308,18.2405,18.1435,18.2114,26260.0
2020-08-17 10:30:00,18.79,18.81,18.66,18.75,42675.0,18.2211,18.2405,18.095,18.1823,42675.0
2020-08-17 11:00:00,18.74,18.78,18.72,18.77,34185.0,18.1726,18.2114,18.1532,18.2017,34185.0
2020-08-17 11:30:00,18.77,18.77,18.72,18.74,19460.0,18.2017,18.2017,18.1532,18.1726,19460.0
2020-08-17 12:00:00,18.71,18.8,18.71,18.78,19350.0,18.1435,18.2308,18.1435,18.2114,19350.0
2020-08-17 12:30:00,18.78,18.78,18.75,18.77,14505.0,18.2114,18.2114,18.1823,18.2017,14505.0
2020-08-17 13:00:00,18.75,18.78,18.69,18.78,18725.0,18.1823,18.2114,18.1241,18.2114,18725.0
2020-08-17 13:30:00,18.78,18.8,18.76,18.79,27500.0,18.2114,18.2308,18.192,18.2211,27500.0
2020-08-17 14:00:00,18.79,18.83,18.77,18.77,24105.0,18.2211,18.2599,18.2017,18.2017,24105.0
2020-08-17 14:30:00,18.77,18.8,18.7,18.78,28580.0,18.2017,18.2308,18.1338,18.2114,28580.0
2020-08-17 15:00:00,18.76,18.8,18.72,18.76,30970.0,18.192,18.2308,18.1532,18.192,30970.0
2020-08-17 15:30:00,18.77,18.82,18.75,18.8,171395.0,18.2017,18.2502,18.1823,18.2308,171395.0
2020-08-18 09:30:00,18.74,18.86,18.59,18.69,40695.0,18.1726,18.289,18.0272,18.1241,40695.0
2020-08-18 10:00:00,18.7,18.83,18.69,18.71,68375.0,18.1338,18.2599,18.1241,18.1435,68375.0
2020-08-18 10:30:00,18.72,18.82,18.7,18.82,37350.0,18.1532,18.2502,18.1338,18.2502,37350.0
2020-08-18 11:00:00,18.81,18.88,18.81,18.88,39275.0,18.2405,18.3084,18.2405,18.3084,39275.0
2020-08-18 11:30:00,18.89,18.9,18.86,18.9,22040.0,18.3181,18.3278,18.289,18.3278,22040.0
2020-08-18 12:00:00,18.92,18.94,18.87,18.93,19990.0,18.3472,18.3666,18.2987,18.3569,19990.0
2020-08-18 12:30:00,18.94,19.0,18.94,18.98,26265.0,18.3666,18.4247,18.3666,18.4054,26265.0
2020-08-18 13:00:00,18.97,18.99,18.9,18.9,22675.0,18.3957,18.4151,18.3278,18.3278,22675.0
2020-08-18 13:30:00,18.91,18.95,18.88,18.88,16995.0,18.3375,18.3763,18.3084,18.3084,16995.0
2020-08-18 14:00:00,18.91,18.92,18.87,18.88,11000.0,18.3375,18.3472,18.2987,18.3084,11000.0
2020-08-18 14:30:00,18.88,18.91,18.84,18.84,25055.0,18.3084,18.3375,18.2696,18.2696,25055.0
2020-08-18 15:00:00,18.86,18.91,18.86,18.89,29530.0,18.289,18.3375,18.289,18.3181,29530.0
2020-08-18 15:30:00,18.89,18.98,18.89,18.97,161780.0,18.3181,18.4054,18.3181,18.3957,161780.0
2020-08-19 09:30:00,19.04,19.13,18.87,19.01,24595.0,18.4635,18.5508,18.2987,18.4344,24595.0
2020-08-19 10:00:00,19.03,19.08,18.9,18.98,22500.0,18.4538,18.5023,18.3278,18.4054,22500.0
2020-08-19 10:30:00,18.92,19.1,18.92,19.06,13520.0,18.3472,18.5217,18.3472,18.4829,13520.0
2020-08-19 11:00:00,19.05,19.08,18.99,19.06,27310.0,18.4732,18.5023,18.4151,18.4829,27310.0
2020-08-19 11:30:00,19.06,19.12,19.05,19.12,36850.0,18.4829,18.5411,18.4732,18.5411,36850.0
2020-08-19 12:00:00,19.08,19.08,18.98,19.05,22450.0,18.5023,18.5023,18.4054,18.4732,22450.0
2020-08-19 12:30:00,19.05,19.05,18.94,18.96,15500.0,18.4732,18.4732,18.3666,18.386,15500.0
2020-08-19 13:00:00,18.97,19.01,18.97,19.0,10160.0,18.3957,18.4344,18.3957,18.4247,10160.0
2020-08-19 13:30:00,18.99,19.0,18.95,19.0,12430.0,18.4151,18.4247,18.3763,18.4247,12430.0
2020-08-19 14:00:00,19.02,19.04,18.97,19.0,23125.0,18.4441,18.4635,18.3957,18.4247,23125.0
2020-08-19 14:30:00,18.98,19.0,18.96,18.99,25005.0,18.4054,18.4247,18.386,18.4151,25005.0
2020-08-19 15:00:00,19.02,19.04,18.97,18.98,41250.0,18.4441,18.4635,18.3957,18.4054,41250.0
2020-08-19 15:30:00,18.98,19.0,18.87,18.95,77920.0,18.4054,18.4247,18.2987,18.3763,77920.0
2020-08-20 09:30:00,18.71,18.89,18.7,18.81,34435.0,18.1767,18.3516,18.167,18.2739,34435.0
2020-08-20 10:00:00,18.77,18.85,18.73,18.81,24595.0,18.235,18.3127,18.1962,18.2739,24595.0
2020-08-20 10:30:00,18.84,18.9,18.68,18.69,53430.0,18.303,18.3613,18.1476,18.1573,53430.0
2020-08-20 11:00:00,18.69,18.75,18.67,18.69,30430.0,18.1573,18.2156,18.1379,18.1573,30430.0
2020-08-20 11:30:00,18.69,18.75,18.69,18.73,16640.0,18.1573,18.2156,18.1573,18.1962,16640.0
2020-08-20 12:00:00,18.7,18.71,18.67,18.71,14375.0,18.167,18.1767,18.1379,18.1767,14375.0
2020-08-20 12:30:00,18.7,18.71,18.65,18.66,10045.0,18.167,18.1767,18.1184,18.1281,10045.0
2020-08-20 13:00:00,18.66,18.68,18.63,18.66,13505.0,18.1281,18.1476,18.099,18.1281,13505.0
2020-08-20 13:30:00,18.68,18.69,18.67,18.69,8000.0,18.1476,18.1573,18.1379,18.1573,8000.0
2020-08-20 14:00:00,18.68,18.68,18.65,18.65,12350.0,18.1476,18.1476,18.1184,18.1184,12350.0
2020-08-20 14:30:00,18.66,18.67,18.64,18.65,12525.0,18.1281,18.1379,18.1087,18.1184,12525.0
2020-08-20 15:00:00,18.64,18.67,18.61,18.65,18500.0,18.1087,18.1379,18.0796,18.1184,18500.0
2020-08-20 15:30:00,18.62,18.65,18.57,18.58,170780.0,18.0893,18.1184,18.0407,18.0504,170780.0
2020-08-21 09:30:00,18.61,18.61,18.5,18.55,91330.0,18.0796,18.0796,17.9727,18.0213,91330.0
2020-08-21 10:00:00,18.55,18.55,18.39,18.5,33665.0,18.0213,18.0213,17.8658,17.9727,33665.0
2020-08-21 10:30:00,18.5,18.58,18.47,18.52,50505.0,17.9727,18.0504,17.9436,17.9921,50505.0
2020-08-21 11:00:00,18.51,18.59,18.49,18.59,18890.0,17.9824,18.0601,17.963,18.0601,18890.0
2020-08-21 11:30:00,18.58,18.65,18.58,18.64,18100.0,18.0504,18.1184,18.0504,18.1087,18100.0
2020-08-21 12:00:00,18.64,18.73,18.63,18.69,29805.0,18.1087,18.1962,18.099,18.1573,29805.0
2020-08-21 12:30:00,18.66,18.74,18.62,18.62,39865.0,18.1281,18.2059,18.0893,18.0893,39865.0
2020-08-21 13:00:00,18.62,18.65,18.58,18.64,43085.0,18.0893,18.1184,18.0504,18.1087,43085.0
2020-08-21 13:30:00,18.64,18.67,18.61,18.65,48245.0,18.1087,18.1379,18.0796,18.1184,48245.0
2020-08-21 14:00:00,18.65,18.72,18.59,18.62,61745.0,18.1184,18.1864,18.0601,18.0893,61745.0
2020-08-21 14:30:00,18.62,18.68,18.62,18.67,76235.0,18.0893,18.1476,18.0893,18.1379,76235.0
2020-08-21 15:00:00,18.65,18.7,18.65,18.65,75430.0,18.1184,18.167,18.1184,18.1184,75430.0
2020-08-21 15:30:00,18.65,18.68,18.54,18.62,403725.0,18.1184,18.1476,18.0116,18.0893,403725.0
2020-08-24 09:30:00,18.61,18.79,18.47,18.56,35600.0,18.0796,18.2544,17.9436,18.031,35600.0
2020-08-24 10:00:00,18.59,18.62,18.56,18.56,15520.0,18.0601,18.0893,18.031,18.031,15520.0
2020-08-24 10:30:00,18.54,18.61,18.54,18.61,14470.0,18.0116,18.0796,18.0116,18.0796,14470.0
2020-08-24 11:00:00,18.61,18.62,18.57,18.59,30900.0,18.0796,18.0893,18.0407,18.0601,30900.0
2020-08-24 11:30:00,18.6,18.62,18.58,18.58,27745.0,18.0699,18.0893,18.0504,18.0504,27745.0
2020-08-24 12:00:00,18.58,18.62,18.57,18.59,33350.0,18.0504,18.0893,18.0407,18.0601,33350.0
2020-08-24 12:30:00,18.57,18.62,18.56,18.59,37500.0,18.0407,18.0893,18.031,18.0601,37500.0
2020-08-24 13:00:00,18.6,18.67,18.6,18.66,23095.0,18.0699,18.1379,18.0699,18.1281,23095.0
2020-08-24 13:30:00,18.67,18.68,18.65,18.67,15365.0,18.1379,18.1476,18.1184,18.1379,15365.0
2020-08-24 14:00:00,18.66,18.66,18.61,18.63,17260.0,18.1281,18.1281,18.0796,18.099,17260.0
2020-08-24 14:30:00,18.63,18.66,18.62,18.66,34565.0,18.099,18.1281,18.0893,18.1281,34565.0
2020-08-24 15:00:00,18.66,18.68,18.66,18.68,30500.0,18.1281,18.1476,18.1281,18.1476,30500.0
2020-08-24 15:30:00,18.67,18.76,18.66,18.75,153100.0,18.1379,18.2253,18.1281,18.2156,153100.0
2020-08-25 09:30:00,18.89,18.89,18.77,18.77,17475.0,18.3516,18.3516,18.235,18.235,17475.0
2020-08-25 10:00:00,18.7,18.71,18.67,18.67,3150.0,18.167,18.1767,18.1379,18.1379,3150.0
2020-08-25 10:30:00,18.63,18.65,18.62,18.62,8580.0,18.099,18.1184,18.0893,18.0893,8580.0
2020-08-25 11:00:00,18.63,18.67,18.63,18.65,41485.0,18.099,18.1379,18.099,18.1184,41485.0
2020-08-25 11:30:00,18.66,18.68,18.62,18.66,20400.0,18.1281,18.1476,18.0893,18.1281,20400.0
2020-08-25 12:00:00,18.64,18.68,18.64,18.66,33370.0,18.1087,18.1476,18.1087,18.1281,33370.0
2020-08-25 12:30:00,18.65,18.69,18.63,18.68,27825.0,18.1184,18.1573,18.099,18.1476,27825.0
2020-08-25 13:00:00,18.67,18.69,18.66,18.67,17500.0,18.1379,18.1573,18.1281,18.1379,17500.0
2020-08-25 13:30:00,18.68,18.69,18.65,18.66,41735.0,18.1476,18.1573,18.1184,18.1281,41735.0
2020-08-25 14:00:00,18.66,18.67,18.65,18.65,13500.0,18.1281,18.1379,18.1184,18.1184,13500.0
2020-08-25 14:30:00,18.66,18.67,18.61,18.62,12000.0,18.1281,18.1379,18.0796,18.0893,12000.0
2020-08-25 15:00:00,18.62,18.65,18.61,18.65,23105.0,18.0893,18.1184,18.0796,18.1184,23105.0
2020-08-25 15:30:00,18.64,18.67,18.63,18.67,61815.0,18.1087,18.1379,18.099,18.1379,61815.0
2020-08-26 09:30:00,18.59,18.69,17.96,18.69,46230.0,18.0601,18.1573,17.4481,18.1573,46230.0
2020-08-26 10:00:00,18.65,18.7,18.64,18.67,18525.0,18.1184,18.167,18.1087,18.1379,18525.0
2020-08-26 10:30:00,18.65,18.68,18.62,18.62,12500.0,18.1184,18.1476,18.0893,18.0893,12500.0
2020-08-26 11:00:00,18.59,18.66,18.58,18.59,22320.0,18.0601,18.1281,18.0504,18.0601,22320.0
2020-08-26 11:30:00,18.59,18.61,18.57,18.6,18300.0,18.0601,18.0796,18.0407,18.0699,18300.0
2020-08-26 12:00:00,18.61,18.69,18.59,18.69,23500.0,18.0796,18.1573,18.0601,18.1573,23500.0
2020-08-26 12:30:00,18.68,18.7,18.67,18.68,15000.0,18.1476,18.167,18.1379,18.1476,15000.0
2020-08-26 13:00:00,18.66,18.67,18.63,18.67,21500.0,18.1281,18.1379,18.099,18.1379,21500.0
2020-08-26 13:30:00,18.69,18.7,18.63,18.64,18500.0,18.1573,18.167,18.099,18.1087,18500.0
2020-08-26 14:00:00,18.65,18.68,18.64,18.68,16000.0,18.1184,18.1476,18.1087,18.1476,16000.0
2020-08-26 14:30:00,18.69,18.7,18.64,18.64,30200.0,18.1573,18.167,18.1087,18.1087,30200.0
2020-08-26 15:00:00,18.62,18.64,18.59,18.63,18065.0,18.0893,18.1087,18.0601,18.099,18065.0
2020-08-26 15:30:00,18.62,18.65,18.61,18.61,116345.0,18.0893,18.1184,18.0796,18.0796,116345.0
2020-08-27 09:30:00,18.65,18.78,18.61,18.76,59850.0,18.1184,18.2447,18.0796,18.2253,59850.0
2020-08-27 10:00:00,18.76,18.76,18.64,18.74,11465.0,18.2253,18.2253,18.1087,18.2059,11465.0
2020-08-27 10:30:00,18.71,18.74,18.63,18.7,15505.0,18.1767,18.2059,18.099,18.167,15505.0
2020-08-27 11:00:00,18.72,18.72,18.68,18.72,15400.0,18.1864,18.1864,18.1476,18.1864,15400.0
2020-08-27 11:30:00,18.75,18.76,18.71,18.75,12390.0,18.2156,18.2253,18.1767,18.2156,12390.0
2020-08-27 12:00:00,18.72,18.72,18.59,18.59,13235.0,18.1864,18.1864,18.0601,18.0601,13235.0
2020-08-27 12:30:00,18.59,18.6,18.54,18.56,9410.0,18.0601,18.0699,18.0116,18.031,9410.0
2020-08-27 13:00:00,18.56,18.61,18.51,18.58,26310.0,18.031,18.0796,17.9824,18.0504,26310.0
2020-08-27 13:30:00,18.58,18.6,18.58,18.58,27595.0,18.0504,18.0699,18.0504,18.0504,27595.0
2020-08-27 14:00:00,18.61,18.68,18.61,18.68,22460.0,18.0796,18.1476,18.0796,18.1476,22460.0
2020-08-27 14:30:00,18.7,18.7,18.64,18.68,21365.0,18.167,18.167,18.1087,18.1476,21365.0
2020-08-27 15:00:00,18.7,18.71,18.67,18.68,9005.0,18.167,18.1767,18.1379,18.1476,9005.0
2020-08-27 15:30:00,18.68,18.69,18.6,18.65,104410.0,18.1476,18.1573,18.0699,18.1184,104410.0
2020-08-28 09:30:00,18.72,18.72,18.61,18.64,19545.0,18.1864,18.1864,18.0796,18.1087,19545.0
2020-08-28 10:00:00,18.64,18.64,18.59,18.61,11140.0,18.1087,18.1087,18.0601,18.0796,11140.0
2020-08-28 10:30:00,18.59,18.6,18.5,18.52,8595.0,18.0601,18.0699,17.9727,17.9921,8595.0
2020-08-28 11:00:00,18.55,18.56,18.51,18.52,6000.0,18.0213,18.031,17.9824,17.9921,6000.0
2020-08-28 11:30:00,18.5,18.51,18.46,18.46,17470.0,17.9727,17.9824,17.9338,17.9338,17470.0
2020-08-28 12:00:00,18.47,18.5,18.46,18.47,8000.0,17.9436,17.9727,17.9338,17.9436,8000.0
2020-08-28 12:30:00,18.47,18.57,18.46,18.56,37470.0,17.9436,18.0407,17.9338,18.031,37470.0
2020-08-28 13:00:00,18.55,18.55,18.49,18.49,27205.0,18.0213,18.0213,17.963,17.963,27205.0
2020-08-28 13:30:00,18.47,18.49,18.45,18.48,18505.0,17.9436,17.963,17.9241,17.9533,18505.0
2020-08-28 14:00:00,18.48,18.48,18.44,18.48,33975.0,17.9533,17.9533,17.9144,17.9533,33975.0
2020-08-28 14:30:00,18.48,18.52,18.46,18.52,19500.0,17.9533,17.9921,17.9338,17.9921,19500.0
2020-08-28 15:00:00,18.51,18.57,18.51,18.56,19090.0,17.9824,18.0407,17.9824,18.031,19090.0
2020-08-28 15:30:00,18.56,18.62,18.54,18.6,72910.0,18.031,18.0893,18.0116,18.0699,72910.0
2020-08-31 09:30:00,18.63,18.68,18.48,18.49,34705.0,18.099,18.1476,17.9533,17.963,34705.0
2020-08-31 10:00:00,18.49,18.64,18.49,18.58,27815.0,17.963,18.1087,17.963,18.0504,27815.0
2020-08-31 10:30:00,18.55,18.59,18.5,18.57,29650.0,18.0213,18.0601,17.9727,18.0407,29650.0
2020-08-31 11:00:00,18.58,18.62,18.53,18.53,14515.0,18.0504,18.0893,18.0019,18.0019,14515.0
2020-08-31 11:30:00,18.52,18.58,18.51,18.57,19500.0,17.9921,18.0504,17.9824,18.0407,19500.0
2020-08-31 12:00:00,18.54,18.57,18.53,18.56,20500.0,18.0116,18.0407,18.0019,18.031,20500.0
2020-08-31 12:30:00,18.54,18.54,18.48,18.52,15515.0,18.0116,18.0116,17.9533,17.9921,15515.0
2020-08-31 13:00:00,18.54,18.56,18.51,18.54,13500.0,18.0116,18.031,17.9824,18.0116,13500.0
2020-08-31 13:30:00,18.55,18.56,18.5,18.52,16205.0,18.0213,18.031,17.9727,17.9921,16205.0
2020-08-31 14:00:00,18.54,18.57,18.5,18.54,17005.0,18.0116,18.0407,17.9727,18.0116,17005.0
2020-08-31 14:30:00,18.55,18.56,18.52,18.53,17000.0,18.0213,18.031,17.9921,18.0019,17000.0
2020-08-31 15:00:00,18.53,18.56,18.49,18.52,28380.0,18.0019,18.031,17.963,17.9921,28380.0
2020-08-31 15:30:00,18.5,18.57,18.46,18.46,143670.0,17.9727,18.0407,17.9338,17.9338,143670.0
2020-09-01 09:30:00,18.46,18.65,18.28,18.6,61635.0,17.9338,18.1184,17.759,18.0699,61635.0
2020-09-01 10:00:00,18.61,18.66,18.59,18.63,18000.0,18.0796,18.1281,18.0601,18.099,18000.0
2020-09-01 10:30:00,18.73,18.74,18.67,18.69,31995.0,18.1962,18.2059,18.1379,18.1573,31995.0
2020-09-01 11:00:00,18.67,18.67,18.62,18.65,15970.0,18.1379,18.1379,18.0893,18.1184,15970.0
2020-09-01 11:30:00,18.67,18.75,18.67,18.71,13000.0,18.1379,18.2156,18.1379,18.1767,13000.0
2020-09-01 12:00:00,18.72,18.75,18.7,18.72,9000.0,18.1864,18.2156,18.167,18.1864,9000.0
2020-09-01 12:30:00,18.67,18.69,18.63,18.69,14500.0,18.1379,18.1573,18.099,18.1573,14500.0
2020-09-01 13:00:00,18.67,18.69,18.64,18.64,9815.0,18.1379,18.1573,18.1087,18.1087,9815.0
2020-09-01 13:30:00,18.64,18.73,18.64,18.71,26700.0,18.1087,18.1962,18.1087,18.1767,26700.0
2020-09-01 14:00:00,18.72,18.77,18.72,18.76,15795.0,18.1864,18.235,18.1864,18.2253,15795.0
2020-09-01 14:30:00,18.78,18.91,18.78,18.83,29765.0,18.2447,18.371,18.2447,18.2933,29765.0
2020-09-01 15:00:00,18.82,18.89,18.81,18.87,39100.0,18.2836,18.3516,18.2739,18.3322,39100.0
2020-09-01 15:30:00,18.85,18.86,18.72,18.8,113310.0,18.3127,18.3224,18.1864,18.2642,113310.0
2020-09-02 09:30:00,18.8,18.98,18.76,18.97,33125.0,18.2642,18.439,18.2253,18.4293,33125.0
2020-09-02 10:00:00,18.98,19.09,18.91,19.09,23900.0,18.439,18.5459,18.371,18.5459,23900.0
2020-09-02 10:30:00,19.08,19.17,19.08,19.16,44520.0,18.5362,18.6236,18.5362,18.6139,44520.0
2020-09-02 11:00:00,19.17,19.23,19.15,19.19,30720.0,18.6236,18.6819,18.6042,18.643,30720.0
2020-09-02 11:30:00,19.21,19.24,19.18,19.22,12290.0,18.6625,18.6916,18.6333,18.6722,12290.0
2020-09-02 12:00:00,19.23,19.26,19.21,19.21,15115.0,18.6819,18.711,18.6625,18.6625,15115.0
2020-09-02 12:30:00,19.22,19.26,19.21,19.21,32570.0,18.6722,18.711,18.6625,18.6625,32570.0
2020-09-02 13:00:00,19.22,19.24,19.17,19.24,39470.0,18.6722,18.6916,18.6236,18.6916,39470.0
2020-09-02 13:30:00,19.24,19.26,19.22,19.22,21705.0,18.6916,18.711,18.6722,18.6722,21705.0
2020-09-02 14:00:00,19.22,19.25,19.18,19.24,22260.0,18.6722,18.7013,18.6333,18.6916,22260.0
2020-09-02 14:30:00,19.24,19.24,19.19,19.22,42585.0,18.6916,18.6916,18.643,18.6722,42585.0
2020-09-02 15:00:00,19.2,19.26,19.18,19.26,38680.0,18.6528,18.711,18.6333,18.711,38680.0
2020-09-02 15:30:00,19.26,19.31,19.22,19.24,152225.0,18.711,18.7596,18.6722,18.6916,152225.0
2020-09-03 09:30:00,19.27,19.27,19.17,19.18,25135.0,18.7208,18.7208,18.6236,18.6333,25135.0
2020-09-03 10:00:00,19.19,19.19,19.04,19.08,32735.0,18.643,18.643,18.4973,18.5362,32735.0
2020-09-03 10:30:00,19.08,19.15,19.03,19.13,43525.0,18.5362,18.6042,18.4876,18.5848,43525.0
2020-09-03 11:00:00,19.13,19.13,18.78,18.88,36140.0,18.5848,18.5848,18.2447,18.3419,36140.0
2020-09-03 11:30:00,18.91,19.03,18.86,18.97,42500.0,18.371,18.4876,18.3224,18.4293,42500.0
2020-09-03 12:00:00,18.97,19.01,18.93,18.99,19795.0,18.4293,18.4682,18.3905,18.4487,19795.0
2020-09-03 12:30:00,18.97,18.97,18.77,18.77,20750.0,18.4293,18.4293,18.235,18.235,20750.0
2020-09-03 13:00:00,18.79,18.85,18.73,18.84,33480.0,18.2544,18.3127,18.1962,18.303,33480.0
2020-09-03 13:30:00,18.83,18.86,18.76,18.8,125850.0,18.2933,18.3224,18.2253,18.2642,125850.0
2020-09-03 14:00:00,18.79,18.83,18.69,18.72,48100.0,18.2544,18.2933,18.1573,18.1864,48100.0
2020-09-03 14:30:00,18.71,18.77,18.63,18.66,44470.0,18.1767,18.235,18.099,18.1281,44470.0
2020-09-03 15:00:00,18.65,18.65,18.48,18.52,65195.0,18.1184,18.1184,17.9533,17.9921,65195.0
2020-09-03 15:30:00,18.5,18.63,18.46,18.62,263960.0,17.9727,18.099,17.9338,18.0893,263960.0
2020-09-04 09:30:00,18.87,19.12,18.43,18.75,33420.0,18.3322,18.575,17.9047,18.2156,33420.0
2020-09-04 10:00:00,18.76,18.79,18.45,18.45,28310.0,18.2253,18.2544,17.9241,17.9241,28310.0
2020-09-04 10:30:00,18.45,18.53,18.36,18.53,47635.0,17.9241,18.0019,17.8367,18.0019,47635.0
2020-09-04 11:00:00,18.5,18.63,18.47,18.6,50330.0,17.9727,18.099,17.9436,18.0699,50330.0
2020-09-04 11:30:00,18.62,18.66,18.53,18.66,31165.0,18.0893,18.1281,18.0019,18.1281,31165.0
2020-09-04 12:00:00,18.63,18.7,18.6,18.69,37500.0,18.099,18.167,18.0699,18.1573,37500.0
2020-09-04 12:30:00,18.66,18.71,18.65,18.67,13500.0,18.1281,18.1767,18.1184,18.1379,13500.0
2020-09-04 13:00:00,18.64,18.65,18.56,18.57,24750.0,18.1087,18.1184,18.031,18.0407,24750.0
2020-09-04 13:30:00,18.53,18.54,18.47,18.53,31845.0,18.0019,18.0116,17.9436,18.0019,31845.0
2020-09-04 14:00:00,18.53,18.58,18.52,18.56,12000.0,18.0019,18.0504,17.9921,18.031,12000.0
2020-09-04 14:30:00,18.59,18.71,18.57,18.69,20160.0,18.0601,18.1767,18.0407,18.1573,20160.0
2020-09-04 15:00:00,18.72,18.72,18.62,18.69,31035.0,18.1864,18.1864,18.0893,18.1573,31035.0
2020-09-04 15:30:00,18.67,18.68,18.56,18.6,133805.0,18.1379,18.1476,18.031,18.0699,133805.0
2020-09-08 09:30:00,18.31,18.31,18.07,18.17,82210.0,17.7881,17.7881,17.555,17.6521,82210.0
2020-09-08 10:00:00,18.18,18.18,17.93,18.02,96240.0,17.6618,17.6618,17.419,17.5064,96240.0
2020-09-08 10:30:00,18.03,18.05,17.81,17.81,63855.0,17.5161,17.5355,17.3024,17.3024,63855.0
2020-09-08 11:00:00,17.78,18.02,17.77,17.93,33300.0,17.2732,17.5064,17.2635,17.419,33300.0
2020-09-08 11:30:00,17.93,17.94,17.8,17.85,35000.0,17.419,17.4287,17.2927,17.3412,35000.0
2020-09-08 12:00:00,17.88,17.99,17.87,17.97,31965.0,17.3704,17.4772,17.3607,17.4578,31965.0
2020-09-08 12:30:00,17.98,18.06,17.95,18.04,38535.0,17.4675,17.5452,17.4384,17.5258,38535.0
2020-09-08 13:00:00,18.07,18.12,18.05,18.12,50680.0,17.555,17.6035,17.5355,17.6035,50680.0
2020-09-08 13:30:00,18.11,18.19,18.09,18.17,18570.0,17.5938,17.6715,17.5744,17.6521,18570.0
2020-09-08 14:00:00,18.19,18.19,18.11,18.11,28000.0,17.6715,17.6715,17.5938,17.5938,28000.0
2020-09-08 14:30:00,18.1,18.1,17.94,18.0,54505.0,17.5841,17.5841,17.4287,17.487,54505.0
2020-09-08 15:00:00,17.99,18.0,17.88,17.93,97635.0,17.4772,17.487,17.3704,17.419,97635.0
2020-09-08 15:30:00,17.92,17.96,17.84,17.87,204675.0,17.4092,17.4481,17.3315,17.3607,204675.0
2020-09-09 09:30:00,18.0,18.08,17.96,18.03,66530.0,17.487,17.5647,17.4481,17.5161,66530.0
2020-09-09 10:00:00,18.03,18.26,18.02,18.2,70675.0,17.5161,17.7395,17.5064,17.6813,70675.0
2020-09-09 10:30:00,18.19,18.2,18.07,18.1,43865.0,17.6715,17.6813,17.555,17.5841,43865.0
2020-09-09 11:00:00,18.11,18.14,17.98,18.09,40690.0,17.5938,17.623,17.4675,17.5744,40690.0
2020-09-09 11:30:00,18.06,18.1,18.03,18.05,15710.0,17.5452,17.5841,17.5161,17.5355,15710.0
2020-09-09 12:00:00,18.05,18.07,18.02,18.06,41560.0,17.5355,17.555,17.5064,17.5452,41560.0
2020-09-09 12:30:00,18.08,18.09,18.06,18.08,29295.0,17.5647,17.5744,17.5452,17.5647,29295.0
2020-09-09 13:00:00,18.07,18.14,18.05,18.07,61575.0,17.555,17.623,17.5355,17.555,61575.0
2020-09-09 13:30:00,18.08,18.14,18.07,18.1,27980.0,17.5647,17.623,17.555,17.5841,27980.0
2020-09-09 14:00:00,18.09,18.11,18.03,18.04,77550.0,17.5744,17.5938,17.5161,17.5258,77550.0
2020-09-09 14:30:00,18.06,18.12,18.05,18.09,43590.0,17.5452,17.6035,17.5355,17.5744,43590.0
2020-09-09 15:00:00,18.08,18.13,18.07,18.11,77390.0,17.5647,17.6133,17.555,17.5938,77390.0
2020-09-09 15:30:00,18.11,18.13,18.03,18.07,284260.0,17.5938,17.6133,17.5161,17.555,284260.0
2020-09-10 09:30:00,18.16,18.2,18.04,18.04,31085.0,17.6424,17.6813,17.5258,17.5258,31085.0
2020-09-10 10:00:00,18.03,18.08,17.93,17.96,14500.0,17.5161,17.5647,17.419,17.4481,14500.0
2020-09-10 10:30:00,17.94,18.01,17.85,17.86,80500.0,17.4287,17.4967,17.3412,17.3509,80500.0
2020-09-10 11:00:00,17.84,17.95,17.81,17.9,48055.0,17.3315,17.4384,17.3024,17.3898,48055.0
2020-09-10 11:30:00,17.87,17.92,17.82,17.82,19000.0,17.3607,17.4092,17.3121,17.3121,19000.0
2020-09-10 12:00:00,17.82,17.88,17.82,17.88,17755.0,17.3121,17.3704,17.3121,17.3704,17755.0
2020-09-10 12:30:00,17.87,17.88,17.79,17.88,18495.0,17.3607,17.3704,17.2829,17.3704,18495.0
2020-09-10 13:00:00,17.87,17.91,17.85,17.89,44900.0,17.3607,17.3995,17.3412,17.3801,44900.0
2020-09-10 13:30:00,17.9,17.91,17.87,17.88,21000.0,17.3898,17.3995,17.3607,17.3704,21000.0
2020-09-10 14:00:00,17.89,17.93,17.79,17.79,46770.0,17.3801,17.419,17.2829,17.2829,46770.0
2020-09-10 14:30:00,17.8,17.91,17.77,17.91,14125.0,17.2927,17.3995,17.2635,17.3995,14125.0
2020-09-10 15:00:00,17.9,17.91,17.79,17.83,30510.0,17.3898,17.3995,17.2829,17.3218,30510.0
2020-09-10 15:30:00,17.84,17.93,17.81,17.85,164720.0,17.3315,17.419,17.3024,17.3412,164720.0
2020-09-11 09:30:00,18.11,18.12,17.9,17.94,65660.0,17.5938,17.6035,17.3898,17.4287,65660.0
2020-09-11 10:00:00,17.94,18.08,17.94,18.05,107255.0,17.4287,17.5647,17.4287,17.5355,107255.0
2020-09-11 10:30:00,18.07,18.08,18.03,18.06,20345.0,17.555,17.5647,17.5161,17.5452,20345.0
2020-09-11 11:00:00,18.06,18.19,18.05,18.14,105690.0,17.5452,17.6715,17.5355,17.623,105690.0
2020-09-11 11:30:00,18.12,18.13,18.09,18.12,25000.0,17.6035,17.6133,17.5744,17.6035,25000.0
2020-09-11 12:00:00,18.11,18.22,18.1,18.22,36000.0,17.5938,17.7007,17.5841,17.7007,36000.0
2020-09-11 12:30:00,18.2,18.2,18.09,18.09,43000.0,17.6813,17.6813,17.5744,17.5744,43000.0
2020-09-11 13:00:00,18.07,18.08,17.99,18.01,24410.0,17.555,17.5647,17.4772,17.4967,24410.0
2020-09-11 13:30:00,17.99,18.05,17.97,17.97,17210.0,17.4772,17.5355,17.4578,17.4578,17210.0
2020-09-11 14:00:00,17.95,17.98,17.94,17.95,14000.0,17.4384,17.4675,17.4287,17.4384,14000.0
2020-09-11 14:30:00,17.97,18.03,17.96,18.02,12000.0,17.4578,17.5161,17.4481,17.5064,12000.0
2020-09-11 15:00:00,18.0,18.06,17.95,18.05,25295.0,17.487,17.5452,17.4384,17.5355,25295.0
2020-09-11 15:30:00,18.06,18.09,18.0,18.02,111875.0,17.5452,17.5744,17.487,17.5064,111875.0
2020-09-14 09:30:00,18.16,18.28,18.09,18.22,36160.0,17.6424,17.759,17.5744,17.7007,36160.0
2020-09-14 10:00:00,18.24,18.36,18.23,18.32,23000.0,17.7201,17.8367,17.7104,17.7978,23000.0
2020-09-14 10:30:00,18.34,18.36,18.22,18.22,18560.0,17.8173,17.8367,17.7007,17.7007,18560.0
2020-09-14 11:00:00,18.22,18.29,18.19,18.28,25390.0,17.7007,17.7687,17.6715,17.759,25390.0
2020-09-14 11:30:00,18.28,18.41,18.28,18.39,51000.0,17.759,17.8853,17.759,17.8658,51000.0
2020-09-14 12:00:00,18.4,18.45,18.37,18.4,43000.0,17.8756,17.9241,17.8464,17.8756,43000.0
2020-09-14 12:30:00,18.39,18.46,18.37,18.46,16770.0,17.8658,17.9338,17.8464,17.9338,16770.0
2020-09-14 13:00:00,18.45,18.46,18.39,18.43,34020.0,17.9241,17.9338,17.8658,17.9047,34020.0
2020-09-14 13:30:00,18.43,18.48,18.42,18.46,40475.0,17.9047,17.9533,17.895,17.9338,40475.0
2020-09-14 14:00:00,18.46,18.53,18.45,18.48,61695.0,17.9338,18.0019,17.9241,17.9533,61695.0
2020-09-14 14:30:00,18.49,18.52,18.43,18.49,75335.0,17.963,17.9921,17.9047,17.963,75335.0
2020-09-14 15:00:00,18.49,18.5,18.39,18.42,49155.0,17.963,17.9727,17.8658,17.895,49155.0
2020-09-14 15:30:00,18.41,18.56,18.4,18.46,214110.0,17.8853,18.031,17.8756,17.9338,214110.0
2020-09-15 09:30:00,18.6,18.63,18.51,18.58,51235.0,18.0699,18.099,17.9824,18.0504,51235.0
2020-09-15 10:00:00,18.58,18.67,18.57,18.61,32680.0,18.0504,18.1379,18.0407,18.0796,32680.0
2020-09-15 10:30:00,18.64,18.74,18.63,18.73,28610.0,18.1087,18.2059,18.099,18.1962,28610.0
2020-09-15 11:00:00,18.73,18.77,18.66,18.69,24000.0,18.1962,18.235,18.1281,18.1573,24000.0
2020-09-15 11:30:00,18.68,18.7,18.67,18.68,30995.0,18.1476,18.167,18.1379,18.1476,30995.0
2020-09-15 12:00:00,18.66,18.67,18.58,18.59,30815.0,18.1281,18.1379,18.0504,18.0601,30815.0
2020-09-15 12:30:00,18.59,18.65,18.58,18.65,27710.0,18.0601,18.1184,18.0504,18.1184,27710.0
2020-09-15 13:00:00,18.65,18.68,18.64,18.64,24810.0,18.1184,18.1476,18.1087,18.1087,24810.0
2020-09-15 13:30:00,18.64,18.66,18.63,18.64,19500.0,18.1087,18.1281,18.099,18.1087,19500.0
2020-09-15 14:00:00,18.63,18.77,18.63,18.75,35960.0,18.099,18.235,18.099,18.2156,35960.0
2020-09-15 14:30:00,18.75,18.76,18.72,18.72,24495.0,18.2156,18.2253,18.1864,18.1864,24495.0
2020-09-15 15:00:00,18.73,18.73,18.65,18.68,42000.0,18.1962,18.1962,18.1184,18.1476,42000.0
2020-09-15 15:30:00,18.68,18.68,18.62,18.64,168135.0,18.1476,18.1476,18.0893,18.1087,168135.0
2020-09-16 09:30:00,18.75,18.86,18.75,18.86,37120.0,18.2156,18.3224,18.2156,18.3224,37120.0
2020-09-16 10:00:00,18.84,18.97,18.82,18.95,20000.0,18.303,18.4293,18.2836,18.4099,20000.0
2020-09-16 10:30:00,18.95,18.95,18.86,18.9,33355.0,18.4099,18.4099,18.3224,18.3613,33355.0
2020-09-16 11:00:00,18.89,19.06,18.89,19.03,67125.0,18.3516,18.5167,18.3516,18.4876,67125.0
2020-09-16 11:30:00,19.05,19.09,19.01,19.04,25285.0,18.507,18.5459,18.4682,18.4973,25285.0
2020-09-16 12:00:00,19.05,19.07,18.99,19.07,36930.0,18.507,18.5265,18.4487,18.5265,36930.0
2020-09-16 12:30:00,19.07,19.1,19.02,19.02,28575.0,18.5265,18.5556,18.4779,18.4779,28575.0
2020-09-16 13:00:00,19.03,19.04,19.0,19.0,15140.0,18.4876,18.4973,18.4585,18.4585,15140.0
2020-09-16 13:30:00,18.99,19.0,18.93,18.98,32000.0,18.4487,18.4585,18.3905,18.439,32000.0
2020-09-16 14:00:00,18.99,19.13,18.99,19.1,36080.0,18.4487,18.5848,18.4487,18.5556,36080.0
2020-09-16 14:30:00,19.12,19.12,18.95,18.97,44350.0,18.575,18.575,18.4099,18.4293,44350.0
2020-09-16 15:00:00,18.95,18.97,18.73,18.76,50735.0,18.4099,18.4293,18.1962,18.2253,50735.0
2020-09-16 15:30:00,18.75,18.8,18.64,18.7,188940.0,18.2156,18.2642,18.1087,18.167,188940.0
2020-09-17 09:30:00,18.48,18.59,18.38,18.58,31455.0,17.9533,18.0601,17.8561,18.0504,31455.0
2020-09-17 10:00:00,18.54,18.64,18.54,18.6,25505.0,18.0116,18.1087,18.0116,18.0699,25505.0
2020-09-17 10:30:00,18.59,18.68,18.57,18.61,21530.0,18.0601,18.1476,18.0407,18.0796,21530.0
2020-09-17 11:00:00,18.63,18.74,18.63,18.71,34190.0,18.099,18.2059,18.099,18.1767,34190.0
2020-09-17 11:30:00,18.72,18.73,18.57,18.59,18550.0,18.1864,18.1962,18.0407,18.0601,18550.0
2020-09-17 12:00:00,18.59,18.63,18.51,18.56,29340.0,18.0601,18.099,17.9824,18.031,29340.0
2020-09-17 12:30:00,18.57,18.62,18.55,18.6,14500.0,18.0407,18.0893,18.0213,18.0699,14500.0
2020-09-17 13:00:00,18.6,18.69,18.57,18.67,38750.0,18.0699,18.1573,18.0407,18.1379,38750.0
2020-09-17 13:30:00,18.66,18.67,18.61,18.62,28970.0,18.1281,18.1379,18.0796,18.0893,28970.0
2020-09-17 14:00:00,18.63,18.67,18.6,18.61,36260.0,18.099,18.1379,18.0699,18.0796,36260.0
2020-09-17 14:30:00,18.61,18.67,18.56,18.66,44800.0,18.0796,18.1379,18.031,18.1281,44800.0
2020-09-17 15:00:00,18.65,18.67,18.53,18.53,44820.0,18.1184,18.1379,18.0019,18.0019,44820.0
2020-09-17 15:30:00,18.53,18.62,18.53,18.57,162055.0,18.0019,18.0893,18.0019,18.0407,162055.0
2020-09-18 09:30:00,18.76,18.78,18.02,18.64,525930.0,18.2253,18.2447,17.5064,18.1087,525930.0
2020-09-18 10:00:00,18.68,18.76,18.63,18.76,43255.0,18.1476,18.2253,18.099,18.2253,43255.0
2020-09-18 10:30:00,18.75,18.79,18.6,18.6,63500.0,18.2156,18.2544,18.0699,18.0699,63500.0
2020-09-18 11:00:00,18.62,18.66,18.55,18.59,65785.0,18.0893,18.1281,18.0213,18.0601,65785.0
2020-09-18 11:30:00,18.59,18.59,18.49,18.49,23000.0,18.0601,18.0601,17.963,17.963,23000.0
2020-09-18 12:00:00,18.49,18.5,18.28,18.29,53515.0,17.963,17.9727,17.759,17.7687,53515.0
2020-09-18 12:30:00,18.27,18.27,18.19,18.21,32500.0,17.7493,17.7493,17.6715,17.691,32500.0
2020-09-18 13:00:00,18.2,18.21,18.11,18.14,26505.0,17.6813,17.691,17.5938,17.623,26505.0
2020-09-18 13:30:00,18.12,18.15,18.09,18.11,41300.0,17.6035,17.6327,17.5744,17.5938,41300.0
2020-09-18 14:00:00,18.1,18.17,18.09,18.11,33120.0,17.5841,17.6521,17.5744,17.5938,33120.0
2020-09-18 14:30:00,18.09,18.1,18.01,18.08,46420.0,17.5744,17.5841,17.4967,17.5647,46420.0
2020-09-18 15:00:00,18.09,18.12,18.08,18.12,57655.0,17.5744,17.6035,17.5647,17.6035,57655.0
2020-09-18 15:30:00,18.15,18.25,18.01,18.13,349425.0,17.6327,17.7298,17.4967,17.6133,349425.0
2020-09-21 09:30:00,17.82,17.82,17.61,17.67,35985.0,17.3121,17.3121,17.1081,17.1664,35985.0
2020-09-21 10:00:00,17.68,17.68,17.43,17.52,46860.0,17.1761,17.1761,16.9332,17.0206,46860.0
2020-09-21 10:30:00,17.51,17.52,17.42,17.49,35115.0,17.0109,17.0206,16.9235,16.9915,35115.0
2020-09-21 11:00:00,17.48,17.52,17.34,17.38,54055.0,16.9818,17.0206,16.8458,16.8846,54055.0
2020-09-21 11:30:00,17.4,17.45,17.33,17.42,41555.0,16.9041,16.9526,16.8361,16.9235,41555.0
2020-09-21 12:00:00,17.42,17.43,17.31,17.31,69560.0,16.9235,16.9332,16.8166,16.8166,69560.0
2020-09-21 12:30:00,17.31,17.32,17.19,17.2,65245.0,16.8166,16.8263,16.7,16.7098,65245.0
2020-09-21 13:00:00,17.22,17.28,17.18,17.28,33025.0,16.7292,16.7875,16.6903,16.7875,33025.0
2020-09-21 13:30:00,17.28,17.36,17.27,17.29,63945.0,16.7875,16.8652,16.7778,16.7972,63945.0
2020-09-21 14:00:00,17.28,17.37,17.24,17.35,49535.0,16.7875,16.8749,16.7486,16.8555,49535.0
2020-09-21 14:30:00,17.32,17.34,17.28,17.32,66295.0,16.8263,16.8458,16.7875,16.8263,66295.0
2020-09-21 15:00:00,17.33,17.44,17.32,17.4,30000.0,16.8361,16.9429,16.8263,16.9041,30000.0
2020-09-21 15:30:00,17.42,17.48,17.38,17.48,236220.0,16.9235,16.9818,16.8846,16.9818,236220.0
2020-09-22 09:30:00,17.46,17.65,17.45,17.45,61305.0,16.9623,17.1469,16.9526,16.9526,61305.0
2020-09-22 10:00:00,17.49,17.61,17.45,17.61,19770.0,16.9915,17.1081,16.9526,17.1081,19770.0
2020-09-22 10:30:00,17.63,17.64,17.5,17.5,27885.0,17.1275,17.1372,17.0012,17.0012,27885.0
2020-09-22 11:00:00,17.51,17.51,17.44,17.47,15500.0,17.0109,17.0109,16.9429,16.9721,15500.0
2020-09-22 11:30:00,17.44,17.5,17.43,17.49,11000.0,16.9429,17.0012,16.9332,16.9915,11000.0
2020-09-22 12:00:00,17.51,17.53,17.45,17.45,20500.0,17.0109,17.0304,16.9526,16.9526,20500.0
2020-09-22 12:30:00,17.46,17.48,17.43,17.43,22110.0,16.9623,16.9818,16.9332,16.9332,22110.0
2020-09-22 13:00:00,17.44,17.5,17.42,17.49,21980.0,16.9429,17.0012,16.9235,16.9915,21980.0
2020-09-22 13:30:00,17.51,17.62,17.51,17.62,14015.0,17.0109,17.1178,17.0109,17.1178,14015.0
2020-09-22 14:00:00,17.62,17.64,17.51,17.56,36320.0,17.1178,17.1372,17.0109,17.0595,36320.0
2020-09-22 14:30:00,17.57,17.63,17.57,17.62,22000.0,17.0692,17.1275,17.0692,17.1178,22000.0
2020-09-22 15:00:00,17.62,17.64,17.58,17.63,25500.0,17.1178,17.1372,17.0789,17.1275,25500.0
2020-09-22 15:30:00,17.62,17.68,17.6,17.68,114175.0,17.1178,17.1761,17.0984,17.1761,114175.0
2020-09-23 09:30:00,17.69,17.69,17.64,17.64,22910.0,17.1858,17.1858,17.1372,17.1372,22910.0
2020-09-23 10:00:00,17.63,17.63,17.53,17.56,27210.0,17.1275,17.1275,17.0304,17.0595,27210.0
2020-09-23 10:30:00,17.57,17.65,17.47,17.62,32375.0,17.0692,17.1469,16.9721,17.1178,32375.0
2020-09-23 11:00:00,17.61,17.63,17.58,17.58,20805.0,17.1081,17.1275,17.0789,17.0789,20805.0
2020-09-23 11:30:00,17.57,17.62,17.53,17.54,12795.0,17.0692,17.1178,17.0304,17.0401,12795.0
2020-09-23 12:00:00,17.55,17.57,17.54,17.56,17000.0,17.0498,17.0692,17.0401,17.0595,17000.0
2020-09-23 12:30:00,17.57,17.62,17.55,17.62,17205.0,17.0692,17.1178,17.0498,17.1178,17205.0
2020-09-23 13:00:00,17.63,17.66,17.61,17.64,17695.0,17.1275,17.1566,17.1081,17.1372,17695.0
2020-09-23 13:30:00,17.63,17.63,17.58,17.59,20060.0,17.1275,17.1275,17.0789,17.0886,20060.0
2020-09-23 14:00:00,17.57,17.59,17.47,17.48,44865.0,17.0692,17.0886,16.9721,16.9818,44865.0
2020-09-23 14:30:00,17.48,17.49,17.38,17.38,38585.0,16.9818,16.9915,16.8846,16.8846,38585.0
2020-09-23 15:00:00,17.37,17.44,17.34,17.44,55895.0,16.8749,16.9429,16.8458,16.9429,55895.0
2020-09-23 15:30:00,17.43,17.48,17.36,17.36,179965.0,16.9332,16.9818,16.8652,16.8652,179965.0
2020-09-24 09:30:00,17.39,17.5,17.29,17.45,35535.0,16.8943,17.0012,16.7972,16.9526,35535.0
2020-09-24 10:00:00,17.45,17.58,17.44,17.53,46765.0,16.9526,17.0789,16.9429,17.0304,46765.0
2020-09-24 10:30:00,17.51,17.65,17.44,17.63,50500.0,17.0109,17.1469,16.9429,17.1275,50500.0
2020-09-24 11:00:00,17.61,17.68,17.57,17.65,46510.0,17.1081,17.1761,17.0692,17.1469,46510.0
2020-09-24 11:30:00,17.64,17.76,17.64,17.67,84575.0,17.1372,17.2538,17.1372,17.1664,84575.0
2020-09-24 12:00:00,17.73,17.86,17.73,17.81,38350.0,17.2247,17.3509,17.2247,17.3024,38350.0
2020-09-24 12:30:00,17.77,17.89,17.74,17.89,38825.0,17.2635,17.3801,17.2344,17.3801,38825.0
2020-09-24 13:00:00,17.89,18.0,17.89,17.99,39945.0,17.3801,17.487,17.3801,17.4772,39945.0
2020-09-24 13:30:00,17.99,18.06,17.96,17.98,73360.0,17.4772,17.5452,17.4481,17.4675,73360.0
2020-09-24 14:00:00,17.99,18.07,17.95,17.95,102800.0,17.4772,17.555,17.4384,17.4384,102800.0
2020-09-24 14:30:00,17.99,18.03,17.98,18.0,97245.0,17.4772,17.5161,17.4675,17.487,97245.0
2020-09-24 15:00:00,18.0,18.04,17.96,18.03,87460.0,17.487,17.5258,17.4481,17.5161,87460.0
2020-09-24 15:30:00,18.02,18.09,17.98,18.08,329555.0,17.5064,17.5744,17.4675,17.5647,329555.0
2020-09-25 09:30:00,17.99,18.15,17.72,18.15,78320.0,17.4772,17.6327,17.2149,17.6327,78320.0
2020-09-25 10:00:00,18.12,18.21,18.02,18.17,126505.0,17.6035,17.691,17.5064,17.6521,126505.0
2020-09-25 10:30:00,18.16,18.28,18.14,18.24,94185.0,17.6424,17.759,17.623,17.7201,94185.0
2020-09-25 11:00:00,18.29,18.34,18.24,18.34,28250.0,17.7687,17.8173,17.7201,17.8173,28250.0
2020-09-25 11:30:00,18.34,18.4,18.22,18.22,114985.0,17.8173,17.8756,17.7007,17.7007,114985.0
2020-09-25 12:00:00,18.24,18.27,18.17,18.2,23500.0,17.7201,17.7493,17.6521,17.6813,23500.0
2020-09-25 12:30:00,18.18,18.26,18.18,18.26,18500.0,17.6618,17.7395,17.6618,17.7395,18500.0
2020-09-25 13:00:00,18.25,18.29,18.23,18.25,21500.0,17.7298,17.7687,17.7104,17.7298,21500.0
2020-09-25 13:30:00,18.28,18.32,18.27,18.31,12995.0,17.759,17.7978,17.7493,17.7881,12995.0
2020-09-25 14:00:00,18.3,18.38,18.3,18.35,34750.0,17.7784,17.8561,17.7784,17.827,34750.0
2020-09-25 14:30:00,18.34,18.36,18.27,18.27,22820.0,17.8173,17.8367,17.7493,17.7493,22820.0
2020-09-25 15:00:00,18.27,18.36,18.26,18.35,26545.0,17.7493,17.8367,17.7395,17.827,26545.0
2020-09-25 15:30:00,18.35,18.35,18.24,18.24,216560.0,17.827,17.827,17.7201,17.7201,216560.0
2020-09-28 09:30:00,18.55,18.72,18.53,18.64,79810.0,18.0213,18.1864,18.0019,18.1087,79810.0
2020-09-28 10:00:00,18.65,18.8,18.59,18.79,41500.0,18.1184,18.2642,18.0601,18.2544,41500.0
2020-09-28 10:30:00,18.72,18.77,18.71,18.77,19500.0,18.1864,18.235,18.1767,18.235,19500.0
2020-09-28 11:00:00,18.78,18.82,18.75,18.78,51205.0,18.2447,18.2836,18.2156,18.2447,51205.0
2020-09-28 11:30:00,18.78,18.81,18.76,18.79,49910.0,18.2447,18.2739,18.2253,18.2544,49910.0
2020-09-28 12:00:00,18.81,18.89,18.8,18.8,19950.0,18.2739,18.3516,18.2642,18.2642,19950.0
2020-09-28 12:30:00,18.78,18.82,18.76,18.8,22000.0,18.2447,18.2836,18.2253,18.2642,22000.0
2020-09-28 13:00:00,18.77,18.8,18.76,18.76,25485.0,18.235,18.2642,18.2253,18.2253,25485.0
2020-09-28 13:30:00,18.77,18.82,18.77,18.81,14375.0,18.235,18.2836,18.235,18.2739,14375.0
2020-09-28 14:00:00,18.81,18.87,18.8,18.82,27735.0,18.2739,18.3322,18.2642,18.2836,27735.0
2020-09-28 14:30:00,18.83,18.86,18.79,18.86,91440.0,18.2933,18.3224,18.2544,18.3224,91440.0
2020-09-28 15:00:00,18.84,18.9,18.83,18.88,49835.0,18.303,18.3613,18.2933,18.3419,49835.0
2020-09-28 15:30:00,18.88,18.94,18.85,18.94,216005.0,18.3419,18.4002,18.3127,18.4002,216005.0
2020-09-29 09:30:00,18.91,19.19,18.8,19.12,85885.0,18.371,18.643,18.2642,18.575,85885.0
2020-09-29 10:00:00,19.11,19.22,19.06,19.14,36945.0,18.5653,18.6722,18.5167,18.5945,36945.0
2020-09-29 10:30:00,19.15,19.18,19.02,19.03,59115.0,18.6042,18.6333,18.4779,18.4876,59115.0
2020-09-29 11:00:00,19.05,19.13,19.03,19.06,63000.0,18.507,18.5848,18.4876,18.5167,63000.0
2020-09-29 11:30:00,19.05,19.08,19.0,19.08,88375.0,18.507,18.5362,18.4585,18.5362,88375.0
2020-09-29 12:00:00,19.09,19.09,19.02,19.05,39955.0,18.5459,18.5459,18.4779,18.507,39955.0
2020-09-29 12:30:00,19.05,19.14,19.05,19.09,41870.0,18.507,18.5945,18.507,18.5459,41870.0
2020-09-29 13:00:00,19.09,19.09,19.0,19.06,32370.0,18.5459,18.5459,18.4585,18.5167,32370.0
2020-09-29 13:30:00,19.07,19.12,19.05,19.09,34005.0,18.5265,18.575,18.507,18.5459,34005.0
2020-09-29 14:00:00,19.09,19.2,19.07,19.17,52235.0,18.5459,18.6528,18.5265,18.6236,52235.0
2020-09-29 14:30:00,19.18,19.21,19.11,19.11,27100.0,18.6333,18.6625,18.5653,18.5653,27100.0
2020-09-29 15:00:00,19.12,19.12,19.06,19.11,40280.0,18.575,18.575,18.5167,18.5653,40280.0
2020-09-29 15:30:00,19.1,19.12,18.98,19.01,171505.0,18.5556,18.575,18.439,18.4682,171505.0
2020-09-30 09:30:00,19.0,19.19,18.86,19.09,73855.0,18.4585,18.643,18.3224,18.5459,73855.0
2020-09-30 10:00:00,19.07,19.2,19.04,19.18,32235.0,18.5265,18.6528,18.4973,18.6333,32235.0
2020-09-30 10:30:00,19.14,19.25,19.14,19.22,71295.0,18.5945,18.7013,18.5945,18.6722,71295.0
2020-09-30 11:00:00,19.23,19.24,19.16,19.22,84050.0,18.6819,18.6916,18.6139,18.6722,84050.0
2020-09-30 11:30:00,19.21,19.28,19.21,19.23,40585.0,18.6625,18.7305,18.6625,18.6819,40585.0
2020-09-30 12:00:00,19.23,19.24,19.19,19.2,79140.0,18.6819,18.6916,18.643,18.6528,79140.0
2020-09-30 12:30:00,19.19,19.19,19.09,19.15,59465.0,18.643,18.643,18.5459,18.6042,59465.0
2020-09-30 13:00:00,19.14,19.14,19.05,19.06,48605.0,18.5945,18.5945,18.507,18.5167,48605.0
2020-09-30 13:30:00,19.07,19.09,19.05,19.08,29895.0,18.5265,18.5459,18.507,18.5362,29895.0
2020-09-30 14:00:00,19.07,19.25,19.07,19.19,143785.0,18.5265,18.7013,18.5265,18.643,143785.0
2020-09-30 14:30:00,19.2,19.2,19.04,19.14,130410.0,18.6528,18.6528,18.4973,18.5945,130410.0
2020-09-30 15:00:00,19.14,19.15,18.94,19.05,74650.0,18.5945,18.6042,18.4002,18.507,74650.0
2020-09-30 15:30:00,19.05,19.17,19.01,19.1,182410.0,18.507,18.6236,18.4682,18.5556,182410.0
2020-10-01 09:30:00,19.16,19.28,19.09,19.22,85710.0,18.6139,18.7305,18.5459,18.6722,85710.0
2020-10-01 10:00:00,19.2,19.26,19.17,19.26,110365.0,18.6528,18.711,18.6236,18.711,110365.0
2020-10-01 10:30:00,19.25,19.44,19.25,19.44,88150.0,18.7013,18.8859,18.7013,18.8859,88150.0
2020-10-01 11:00:00,19.46,19.46,19.36,19.41,52890.0,18.9053,18.9053,18.8082,18.8568,52890.0
2020-10-01 11:30:00,19.43,19.43,19.39,19.41,42905.0,18.8762,18.8762,18.8373,18.8568,42905.0
2020-10-01 12:00:00,19.42,19.46,19.39,19.45,66495.0,18.8665,18.9053,18.8373,18.8956,66495.0
2020-10-01 12:30:00,19.45,19.45,19.4,19.41,54900.0,18.8956,18.8956,18.8471,18.8568,54900.0
2020-10-01 13:00:00,19.43,19.49,19.39,19.4,70655.0,18.8762,18.9345,18.8373,18.8471,70655.0
2020-10-01 13:30:00,19.41,19.42,19.26,19.26,86820.0,18.8568,18.8665,18.711,18.711,86820.0
2020-10-01 14:00:00,19.29,19.34,19.18,19.31,72500.0,18.7402,18.7888,18.6333,18.7596,72500.0
2020-10-01 14:30:00,19.3,19.38,19.3,19.37,33500.0,18.7499,18.8276,18.7499,18.8179,33500.0
2020-10-01 15:00:00,19.37,19.42,19.31,19.34,53845.0,18.8179,18.8665,18.7596,18.7888,53845.0
2020-10-01 15:30:00,19.35,19.45,19.3,19.45,249285.0,18.7985,18.8956,18.7499,18.8956,249285.0
2020-10-02 09:30:00,19.12,19.39,19.06,19.35,61380.0,18.575,18.8373,18.5167,18.7985,61380.0
2020-10-02 10:00:00,19.39,19.55,19.39,19.51,83920.0,18.8373,18.9928,18.8373,18.9539,83920.0
2020-10-02 10:30:00,19.5,19.59,19.48,19.56,57590.0,18.9442,19.0316,18.9248,19.0025,57590.0
2020-10-02 11:00:00,19.56,19.74,19.56,19.73,49510.0,19.0025,19.1774,19.0025,19.1676,49510.0
2020-10-02 11:30:00,19.74,19.77,19.67,19.68,70565.0,19.1774,19.2065,19.1094,19.1191,70565.0
2020-10-02 12:00:00,19.69,19.86,19.64,19.83,64655.0,19.1288,19.2939,19.0802,19.2648,64655.0
2020-10-02 12:30:00,19.84,19.95,19.84,19.91,47360.0,19.2745,19.3814,19.2745,19.3425,47360.0
2020-10-02 13:00:00,19.9,19.91,19.83,19.83,97415.0,19.3328,19.3425,19.2648,19.2648,97415.0
2020-10-02 13:30:00,19.84,19.84,19.74,19.77,18510.0,19.2745,19.2745,19.1774,19.2065,18510.0
2020-10-02 14:00:00,19.77,19.88,19.77,19.88,38120.0,19.2065,19.3134,19.2065,19.3134,38120.0
2020-10-02 14:30:00,19.88,19.88,19.78,19.82,69295.0,19.3134,19.3134,19.2162,19.2551,69295.0
2020-10-02 15:00:00,19.81,19.85,19.73,19.83,34780.0,19.2454,19.2842,19.1676,19.2648,34780.0
2020-10-02 15:30:00,19.84,19.86,19.71,19.72,145875.0,19.2745,19.2939,19.1482,19.1579,145875.0
2020-10-05 09:30:00,19.86,20.28,19.83,20.28,116575.0,19.2939,19.702,19.2648,19.702,116575.0
2020-10-05 10:00:00,20.27,20.51,20.25,20.27,188190.0,19.6923,19.9254,19.6728,19.6923,188190.0
2020-10-05 10:30:00,20.29,20.4,20.21,20.21,40770.0,19.7117,19.8186,19.634,19.634,40770.0
2020-10-05 11:00:00,20.23,20.29,20.17,20.18,39530.0,19.6534,19.7117,19.5951,19.6048,39530.0
2020-10-05 11:30:00,20.18,20.18,20.09,20.1,13490.0,19.6048,19.6048,19.5174,19.5271,13490.0
2020-10-05 12:00:00,20.1,20.17,20.08,20.13,35500.0,19.5271,19.5951,19.5077,19.5562,35500.0
2020-10-05 12:30:00,20.14,20.18,20.13,20.13,32025.0,19.566,19.6048,19.5562,19.5562,32025.0
2020-10-05 13:00:00,20.16,20.17,20.13,20.15,23500.0,19.5854,19.5951,19.5562,19.5757,23500.0
2020-10-05 13:30:00,20.15,20.18,20.09,20.09,14220.0,19.5757,19.6048,19.5174,19.5174,14220.0
2020-10-05 14:00:00,20.08,20.14,20.08,20.09,40100.0,19.5077,19.566,19.5077,19.5174,40100.0
2020-10-05 14:30:00,20.12,20.16,20.1,20.13,19335.0,19.5465,19.5854,19.5271,19.5562,19335.0
2020-10-05 15:00:00,20.13,20.15,20.1,20.14,44740.0,19.5562,19.5757,19.5271,19.566,44740.0
2020-10-05 15:30:00,20.14,20.23,20.14,20.23,186540.0,19.566,19.6534,19.566,19.6534,186540.0
2020-10-06 09:30:00,20.48,20.54,20.15,20.5,129385.0,19.8963,19.9546,19.5757,19.9157,129385.0
2020-10-06 10:00:00,20.48,20.51,20.37,20.4,68900.0,19.8963,19.9254,19.7894,19.8186,68900.0
2020-10-06 10:30:00,20.42,20.52,20.41,20.46,39500.0,19.838,19.9351,19.8283,19.8768,39500.0
2020-10-06 11:00:00,20.47,20.53,20.44,20.52,63960.0,19.8866,19.9448,19.8574,19.9351,63960.0
2020-10-06 11:30:00,20.5,20.52,20.45,20.5,38250.0,19.9157,19.9351,19.8671,19.9157,38250.0
2020-10-06 12:00:00,20.5,20.52,20.47,20.47,53375.0,19.9157,19.9351,19.8866,19.8866,53375.0
2020-10-06 12:30:00,20.47,20.55,20.46,20.46,106170.0,19.8866,19.9643,19.8768,19.8768,106170.0
2020-10-06 13:00:00,20.46,20.53,20.43,20.49,78730.0,19.8768,19.9448,19.8477,19.906,78730.0
2020-10-06 13:30:00,20.52,20.71,20.51,20.7,71210.0,19.9351,20.1197,19.9254,20.11,71210.0
2020-10-06 14:00:00,20.7,20.79,20.69,20.74,50795.0,20.11,20.1974,20.1003,20.1489,50795.0
2020-10-06 14:30:00,20.72,20.76,20.26,20.38,83490.0,20.1294,20.1683,19.6825,19.7991,83490.0
2020-10-06 15:00:00,20.3,20.33,20.11,20.17,140725.0,19.7214,19.7505,19.5368,19.5951,140725.0
2020-10-06 15:30:00,20.18,20.27,20.05,20.1,288825.0,19.6048,19.6923,19.4785,19.5271,288825.0
2020-10-07 09:30:00,20.36,20.41,20.13,20.31,52100.0,19.7797,19.8283,19.5562,19.7311,52100.0
2020-10-07 10:00:00,20.3,20.41,20.24,20.34,32600.0,19.7214,19.8283,19.6631,19.7603,32600.0
2020-10-07 10:30:00,20.33,20.45,20.24,20.42,47400.0,19.7505,19.8671,19.6631,19.838,47400.0
2020-10-07 11:00:00,20.4,20.44,20.32,20.37,44375.0,19.8186,19.8574,19.7408,19.7894,44375.0
2020-10-07 11:30:00,20.37,20.43,20.35,20.39,22000.0,19.7894,19.8477,19.77,19.8088,22000.0
2020-10-07 12:00:00,20.36,20.37,20.24,20.24,16500.0,19.7797,19.7894,19.6631,19.6631,16500.0
2020-10-07 12:30:00,20.27,20.32,20.26,20.26,21005.0,19.6923,19.7408,19.6825,19.6825,21005.0
2020-10-07 13:00:00,20.24,20.26,20.08,20.11,72125.0,19.6631,19.6825,19.5077,19.5368,72125.0
2020-10-07 13:30:00,20.11,20.24,20.09,20.19,26740.0,19.5368,19.6631,19.5174,19.6145,26740.0
2020-10-07 14:00:00,20.19,20.26,20.15,20.26,27900.0,19.6145,19.6825,19.5757,19.6825,27900.0
2020-10-07 14:30:00,20.26,20.29,20.22,20.22,84050.0,19.6825,19.7117,19.6437,19.6437,84050.0
2020-10-07 15:00:00,20.21,20.21,20.06,20.07,61335.0,19.634,19.634,19.4882,19.498,61335.0
2020-10-07 15:30:00,20.09,20.39,20.06,20.31,132155.0,19.5174,19.8088,19.4882,19.7311,132155.0
2020-10-08 09:30:00,20.54,20.64,20.21,20.33,78195.0,19.9546,20.0517,19.634,19.7505,78195.0
2020-10-08 10:00:00,20.39,20.42,20.24,20.39,38175.0,19.8088,19.838,19.6631,19.8088,38175.0
2020-10-08 10:30:00,20.47,20.56,20.38,20.46,40920.0,19.8866,19.974,19.7991,19.8768,40920.0
2020-10-08 11:00:00,20.45,20.49,20.39,20.41,31440.0,19.8671,19.906,19.8088,19.8283,31440.0
2020-10-08 11:30:00,20.36,20.37,20.2,20.3,107510.0,19.7797,19.7894,19.6243,19.7214,107510.0
2020-10-08 12:00:00,20.37,20.4,20.35,20.4,20000.0,19.7894,19.8186,19.77,19.8186,20000.0
2020-10-08 12:30:00,20.38,20.39,20.26,20.3,37545.0,19.7991,19.8088,19.6825,19.7214,37545.0
2020-10-08 13:00:00,20.3,20.35,20.25,20.35,89060.0,19.7214,19.77,19.6728,19.77,89060.0
2020-10-08 13:30:00,20.34,20.46,20.34,20.45,39595.0,19.7603,19.8768,19.7603,19.8671,39595.0
2020-10-08 14:00:00,20.46,20.56,20.46,20.56,30455.0,19.8768,19.974,19.8768,19.974,30455.0
2020-10-08 14:30:00,20.56,20.56,20.45,20.47,24730.0,19.974,19.974,19.8671,19.8866,24730.0
2020-10-08 15:00:00,20.44,20.46,20.41,20.45,33700.0,19.8574,19.8768,19.8283,19.8671,33700.0
2020-10-08 15:30:00,20.45,20.49,20.39,20.45,207670.0,19.8671,19.906,19.8088,19.8671,207670.0
2020-10-09 09:30:00,20.6,20.73,20.32,20.61,102400.0,20.0129,20.1391,19.7408,20.0226,102400.0
2020-10-09 10:00:00,20.57,20.62,20.37,20.4,129720.0,19.9837,20.0323,19.7894,19.8186,129720.0
2020-10-09 10:30:00,20.38,20.45,20.33,20.36,84625.0,19.7991,19.8671,19.7505,19.7797,84625.0
2020-10-09 11:00:00,20.36,20.41,20.31,20.33,63935.0,19.7797,19.8283,19.7311,19.7505,63935.0
2020-10-09 11:30:00,20.32,20.54,20.29,20.45,71520.0,19.7408,19.9546,19.7117,19.8671,71520.0
2020-10-09 12:00:00,20.46,20.53,20.42,20.51,21000.0,19.8768,19.9448,19.838,19.9254,21000.0
2020-10-09 12:30:00,20.53,20.69,20.53,20.69,17000.0,19.9448,20.1003,19.9448,20.1003,17000.0
2020-10-09 13:00:00,20.68,20.71,20.48,20.48,68845.0,20.0906,20.1197,19.8963,19.8963,68845.0
2020-10-09 13:30:00,20.49,20.54,20.48,20.51,11595.0,19.906,19.9546,19.8963,19.9254,11595.0
2020-10-09 14:00:00,20.48,20.48,20.34,20.43,24160.0,19.8963,19.8963,19.7603,19.8477,24160.0
2020-10-09 14:30:00,20.42,20.48,20.42,20.48,12500.0,19.838,19.8963,19.838,19.8963,12500.0
2020-10-09 15:00:00,20.44,20.5,20.4,20.44,64140.0,19.8574,19.9157,19.8186,19.8574,64140.0
2020-10-09 15:30:00,20.44,20.52,20.43,20.51,62590.0,19.8574,19.9351,19.8477,19.9254,62590.0
2020-10-12 09:30:00,20.83,21.41,20.83,21.31,197055.0,20.2363,20.7998,20.2363,20.7026,197055.0
2020-10-12 10:00:00,21.28,21.43,21.28,21.39,35115.0,20.6735,20.8192,20.6735,20.7803,35115.0
2020-10-12 10:30:00,21.44,21.5,21.35,21.35,59525.0,20.8289,20.8872,20.7415,20.7415,59525.0
2020-10-12 11:00:00,21.36,21.49,21.35,21.49,44105.0,20.7512,20.8775,20.7415,20.8775,44105.0
2020-10-12 11:30:00,21.49,21.56,21.42,21.54,45765.0,20.8775,20.9455,20.8095,20.9261,45765.0
2020-10-12 12:00:00,21.56,21.56,21.41,21.46,89075.0,20.9455,20.9455,20.7998,20.8483,89075.0
2020-10-12 12:30:00,21.51,21.64,21.48,21.62,65500.0,20.8969,21.0232,20.8678,21.0038,65500.0
2020-10-12 13:00:00,21.62,21.63,21.53,21.61,32555.0,21.0038,21.0135,20.9163,20.9941,32555.0
2020-10-12 13:30:00,21.62,21.63,21.54,21.61,35500.0,21.0038,21.0135,20.9261,20.9941,35500.0
2020-10-12 14:00:00,21.61,21.67,21.56,21.67,36000.0,20.9941,21.0524,20.9455,21.0524,36000.0
2020-10-12 14:30:00,21.7,21.72,21.64,21.7,53420.0,21.0815,21.1009,21.0232,21.0815,53420.0
2020-10-12 15:00:00,21.71,21.78,21.66,21.74,40245.0,21.0912,21.1592,21.0426,21.1204,40245.0
2020-10-12 15:30:00,21.74,21.74,21.57,21.62,204430.0,21.1204,21.1204,20.9552,21.0038,204430.0
2020-10-13 09:30:00,21.43,21.6,21.23,21.38,185830.0,20.8192,20.9844,20.6249,20.7706,185830.0
2020-10-13 10:00:00,21.39,21.41,21.32,21.39,27815.0,20.7803,20.7998,20.7123,20.7803,27815.0
2020-10-13 10:30:00,21.38,21.43,21.31,21.41,34280.0,20.7706,20.8192,20.7026,20.7998,34280.0
2020-10-13 11:00:00,21.42,21.48,21.42,21.48,52000.0,20.8095,20.8678,20.8095,20.8678,52000.0
2020-10-13 11:30:00,21.49,21.51,21.44,21.47,27450.0,20.8775,20.8969,20.8289,20.8581,27450.0
2020-10-13 12:00:00,21.49,21.5,21.45,21.5,55670.0,20.8775,20.8872,20.8386,20.8872,55670.0
2020-10-13 12:30:00,21.52,21.52,21.42,21.48,28345.0,20.9066,20.9066,20.8095,20.8678,28345.0
2020-10-13 13:00:00,21.5,21.65,21.49,21.62,56575.0,20.8872,21.0329,20.8775,21.0038,56575.0
2020-10-13 13:30:00,21.63,21.7,21.62,21.62,38880.0,21.0135,21.0815,21.0038,21.0038,38880.0
2020-10-13 14:00:00,21.6,21.83,21.59,21.76,160110.0,20.9844,21.2078,20.9746,21.1398,160110.0
2020-10-13 14:30:00,21.73,21.77,21.7,21.77,37000.0,21.1106,21.1495,21.0815,21.1495,37000.0
2020-10-13 15:00:00,21.77,21.86,21.75,21.84,38760.0,21.1495,21.2369,21.1301,21.2175,38760.0
2020-10-13 15:30:00,21.81,21.93,21.74,21.81,228635.0,21.1884,21.3049,21.1204,21.1884,228635.0
2020-10-14 09:30:00,21.8,22.4,21.67,22.36,93195.0,21.1787,21.7615,21.0524,21.7227,93195.0
2020-10-14 10:00:00,22.38,22.51,22.22,22.22,196535.0,21.7421,21.8684,21.5867,21.5867,196535.0
2020-10-14 10:30:00,22.2,22.24,22.1,22.19,151390.0,21.5672,21.6061,21.4701,21.5575,151390.0
2020-10-14 11:00:00,22.19,22.19,22.06,22.06,70805.0,21.5575,21.5575,21.4312,21.4312,70805.0
2020-10-14 11:30:00,22.05,22.14,21.92,21.94,55715.0,21.4215,21.509,21.2952,21.3147,55715.0
2020-10-14 12:00:00,21.92,21.96,21.78,21.8,55035.0,21.2952,21.3341,21.1592,21.1787,55035.0
2020-10-14 12:30:00,21.83,21.84,21.77,21.79,93470.0,21.2078,21.2175,21.1495,21.1689,93470.0
2020-10-14 13:00:00,21.8,21.82,21.74,21.74,78825.0,21.1787,21.1981,21.1204,21.1204,78825.0
2020-10-14 13:30:00,21.73,21.77,21.72,21.76,20985.0,21.1106,21.1495,21.1009,21.1398,20985.0
2020-10-14 14:00:00,21.76,21.78,21.7,21.73,28750.0,21.1398,21.1592,21.0815,21.1106,28750.0
2020-10-14 14:30:00,21.71,21.81,21.71,21.8,60925.0,21.0912,21.1884,21.0912,21.1787,60925.0
2020-10-14 15:00:00,21.81,22.06,21.8,22.0,107455.0,21.1884,21.4312,21.1787,21.3729,107455.0
2020-10-14 15:30:00,22.0,22.04,21.78,21.8,193365.0,21.3729,21.4118,21.1592,21.1787,193365.0
2020-10-15 09:30:00,21.63,21.78,21.46,21.73,80945.0,21.0135,21.1592,20.8483,21.1106,80945.0
2020-10-15 10:00:00,21.77,21.82,21.7,21.74,70135.0,21.1495,21.1981,21.0815,21.1204,70135.0
2020-10-15 10:30:00,21.75,21.79,21.71,21.75,49000.0,21.1301,21.1689,21.0912,21.1301,49000.0
2020-10-15 11:00:00,21.76,21.82,21.72,21.8,44165.0,21.1398,21.1981,21.1009,21.1787,44165.0
2020-10-15 11:30:00,21.81,21.86,21.73,21.86,45500.0,21.1884,21.2369,21.1106,21.2369,45500.0
2020-10-15 12:00:00,21.8,21.82,21.76,21.76,39035.0,21.1787,21.1981,21.1398,21.1398,39035.0
2020-10-15 12:30:00,21.77,21.84,21.76,21.83,27000.0,21.1495,21.2175,21.1398,21.2078,27000.0
2020-10-15 13:00:00,21.83,21.96,21.83,21.91,30295.0,21.2078,21.3341,21.2078,21.2855,30295.0
2020-10-15 13:30:00,21.9,21.91,21.82,21.9,34605.0,21.2758,21.2855,21.1981,21.2758,34605.0
2020-10-15 14:00:00,21.92,21.96,21.87,21.88,44140.0,21.2952,21.3341,21.2467,21.2564,44140.0
2020-10-15 14:30:00,21.9,21.95,21.81,21.9,73005.0,21.2758,21.3244,21.1884,21.2758,73005.0
2020-10-15 15:00:00,21.91,21.94,21.87,21.94,61245.0,21.2855,21.3147,21.2467,21.3147,61245.0
2020-10-15 15:30:00,21.95,22.01,21.83,21.94,242055.0,21.3244,21.3827,21.2078,21.3147,242055.0
2020-10-16 09:30:00,21.82,22.07,21.78,21.85,95330.0,21.1981,21.441,21.1592,21.2272,95330.0
2020-10-16 10:00:00,21.84,21.85,21.72,21.72,17250.0,21.2175,21.2272,21.1009,21.1009,17250.0
2020-10-16 10:30:00,21.73,21.82,21.7,21.74,28365.0,21.1106,21.1981,21.0815,21.1204,28365.0
2020-10-16 11:00:00,21.74,21.75,21.63,21.69,29105.0,21.1204,21.1301,21.0135,21.0718,29105.0
2020-10-16 11:30:00,21.67,21.83,21.67,21.8,37115.0,21.0524,21.2078,21.0524,21.1787,37115.0
2020-10-16 12:00:00,21.8,21.97,21.8,21.92,22010.0,21.1787,21.3438,21.1787,21.2952,22010.0
2020-10-16 12:30:00,21.98,21.98,21.89,21.94,15000.0,21.3535,21.3535,21.2661,21.3147,15000.0
2020-10-16 13:00:00,21.92,22.01,21.92,21.99,17500.0,21.2952,21.3827,21.2952,21.3632,17500.0
2020-10-16 13:30:00,21.98,22.0,21.94,21.96,15455.0,21.3535,21.3729,21.3147,21.3341,15455.0
2020-10-16 14:00:00,21.97,22.06,21.97,22.0,25845.0,21.3438,21.4312,21.3438,21.3729,25845.0
2020-10-16 14:30:00,21.97,22.01,21.87,21.88,29775.0,21.3438,21.3827,21.2467,21.2564,29775.0
2020-10-16 15:00:00,21.9,21.9,21.73,21.73,33125.0,21.2758,21.2758,21.1106,21.1106,33125.0
2020-10-16 15:30:00,21.75,21.75,21.65,21.67,185770.0,21.1301,21.1301,21.0329,21.0524,185770.0
2020-10-19 09:30:00,21.7,21.75,21.48,21.67,37150.0,21.0815,21.1301,20.8678,21.0524,37150.0
2020-10-19 10:00:00,21.64,21.74,21.59,21.59,46165.0,21.0232,21.1204,20.9746,20.9746,46165.0
2020-10-19 10:30:00,21.59,21.67,21.57,21.6,100910.0,20.9746,21.0524,20.9552,20.9844,100910.0
2020-10-19 11:00:00,21.6,21.6,21.4,21.41,29630.0,20.9844,20.9844,20.7901,20.7998,29630.0
2020-10-19 11:30:00,21.4,21.46,21.38,21.42,33240.0,20.7901,20.8483,20.7706,20.8095,33240.0
2020-10-19 12:00:00,21.38,21.43,21.36,21.42,17905.0,20.7706,20.8192,20.7512,20.8095,17905.0
2020-10-19 12:30:00,21.43,21.49,21.39,21.45,15025.0,20.8192,20.8775,20.7803,20.8386,15025.0
2020-10-19 13:00:00,21.5,21.5,21.37,21.41,15035.0,20.8872,20.8872,20.7609,20.7998,15035.0
2020-10-19 13:30:00,21.44,21.44,21.34,21.35,10000.0,20.8289,20.8289,20.7318,20.7415,10000.0
2020-10-19 14:00:00,21.34,21.4,21.29,21.39,14500.0,20.7318,20.7901,20.6832,20.7803,14500.0
2020-10-19 14:30:00,21.34,21.34,21.17,21.17,18095.0,20.7318,20.7318,20.5666,20.5666,18095.0
2020-10-19 15:00:00,21.17,21.2,21.1,21.16,32840.0,20.5666,20.5958,20.4986,20.5569,32840.0
2020-10-19 15:30:00,21.18,21.24,21.04,21.13,141445.0,20.5763,20.6346,20.4403,20.5277,141445.0
2020-10-20 09:30:00,21.33,21.38,21.23,21.38,21050.0,20.722,20.7706,20.6249,20.7706,21050.0
2020-10-20 10:00:00,21.43,21.43,21.27,21.34,16500.0,20.8192,20.8192,20.6638,20.7318,16500.0
2020-10-20 10:30:00,21.32,21.36,21.25,21.25,9030.0,20.7123,20.7512,20.6443,20.6443,9030.0
2020-10-20 11:00:00,21.24,21.35,21.24,21.35,12500.0,20.6346,20.7415,20.6346,20.7415,12500.0
2020-10-20 11:30:00,21.4,21.4,21.34,21.37,12280.0,20.7901,20.7901,20.7318,20.7609,12280.0
2020-10-20 12:00:00,21.36,21.38,21.26,21.28,16000.0,20.7512,20.7706,20.654,20.6735,16000.0
2020-10-20 12:30:00,21.29,21.36,21.29,21.32,28000.0,20.6832,20.7512,20.6832,20.7123,28000.0
2020-10-20 13:00:00,21.32,21.4,21.28,21.39,51320.0,20.7123,20.7901,20.6735,20.7803,51320.0
2020-10-20 13:30:00,21.41,21.44,21.35,21.37,21025.0,20.7998,20.8289,20.7415,20.7609,21025.0
2020-10-20 14:00:00,21.36,21.37,21.28,21.3,19310.0,20.7512,20.7609,20.6735,20.6929,19310.0
2020-10-20 14:30:00,21.3,21.32,21.25,21.25,11775.0,20.6929,20.7123,20.6443,20.6443,11775.0
2020-10-20 15:00:00,21.26,21.27,21.14,21.27,36940.0,20.654,20.6638,20.5375,20.6638,36940.0
2020-10-20 15:30:00,21.28,21.28,21.13,21.13,146865.0,20.6735,20.6735,20.5277,20.5277,146865.0
2020-10-21 09:30:00,21.09,21.28,21.07,21.19,50045.0,20.4889,20.6735,20.4695,20.586,50045.0
2020-10-21 10:00:00,21.22,21.41,21.21,21.21,12000.0,20.6152,20.7998,20.6055,20.6055,12000.0
2020-10-21 10:30:00,21.23,21.26,21.16,21.16,15730.0,20.6249,20.654,20.5569,20.5569,15730.0
2020-10-21 11:00:00,21.15,21.15,21.04,21.11,23560.0,20.5472,20.5472,20.4403,20.5083,23560.0
2020-10-21 11:30:00,21.15,21.18,21.12,21.13,10325.0,20.5472,20.5763,20.518,20.5277,10325.0
2020-10-21 12:00:00,21.15,21.18,21.12,21.17,12310.0,20.5472,20.5763,20.518,20.5666,12310.0
2020-10-21 12:30:00,21.14,21.14,21.07,21.1,8295.0,20.5375,20.5375,20.4695,20.4986,8295.0
2020-10-21 13:00:00,21.11,21.15,21.08,21.14,14950.0,20.5083,20.5472,20.4792,20.5375,14950.0
2020-10-21 13:30:00,21.15,21.19,21.1,21.16,13240.0,20.5472,20.586,20.4986,20.5569,13240.0
2020-10-21 14:00:00,21.14,21.19,21.12,21.16,10675.0,20.5375,20.586,20.518,20.5569,10675.0
2020-10-21 14:30:00,21.19,21.23,21.19,21.22,14905.0,20.586,20.6249,20.586,20.6152,14905.0
2020-10-21 15:00:00,21.21,21.21,21.06,21.07,48020.0,20.6055,20.6055,20.4597,20.4695,48020.0
2020-10-21 15:30:00,21.07,21.08,20.83,20.85,315880.0,20.4695,20.4792,20.2363,20.2557,315880.0
2020-10-22 09:30:00,20.96,21.71,20.82,21.26,28000.0,20.3626,21.0912,20.2266,20.654,28000.0
2020-10-22 10:00:00,21.18,21.24,21.09,21.13,20330.0,20.5763,20.6346,20.4889,20.5277,20330.0
2020-10-22 10:30:00,21.13,21.19,21.08,21.15,28100.0,20.5277,20.586,20.4792,20.5472,28100.0
2020-10-22 11:00:00,21.18,21.18,21.1,21.13,28085.0,20.5763,20.5763,20.4986,20.5277,28085.0
2020-10-22 11:30:00,21.09,21.14,21.05,21.1,16405.0,20.4889,20.5375,20.45,20.4986,16405.0
2020-10-22 12:00:00,21.1,21.11,21.05,21.09,24945.0,20.4986,20.5083,20.45,20.4889,24945.0
2020-10-22 12:30:00,21.11,21.12,21.07,21.11,21605.0,20.5083,20.518,20.4695,20.5083,21605.0
2020-10-22 13:00:00,21.1,21.17,21.1,21.16,24000.0,20.4986,20.5666,20.4986,20.5569,24000.0
2020-10-22 13:30:00,21.16,21.18,21.12,21.17,29090.0,20.5569,20.5763,20.518,20.5666,29090.0
2020-10-22 14:00:00,21.17,21.24,21.17,21.22,27770.0,20.5666,20.6346,20.5666,20.6152,27770.0
2020-10-22 14:30:00,21.22,21.22,21.14,21.21,35010.0,20.6152,20.6152,20.5375,20.6055,35010.0
2020-10-22 15:00:00,21.2,21.21,21.14,21.17,45875.0,20.5958,20.6055,20.5375,20.5666,45875.0
2020-10-22 15:30:00,21.17,21.18,21.0,21.09,207965.0,20.5666,20.5763,20.4015,20.4889,207965.0
2020-10-23 09:30:00,21.22,21.26,21.21,21.26,10425.0,20.6152,20.654,20.6055,20.654,10425.0
2020-10-23 10:00:00,21.27,21.35,21.22,21.26,30935.0,20.6638,20.7415,20.6152,20.654,30935.0
2020-10-23 10:30:00,21.24,21.26,21.13,21.17,21810.0,20.6346,20.654,20.5277,20.5666,21810.0
2020-10-23 11:00:00,21.21,21.22,21.08,21.17,16375.0,20.6055,20.6152,20.4792,20.5666,16375.0
2020-10-23 11:30:00,21.12,21.3,21.11,21.28,71960.0,20.518,20.6929,20.5083,20.6735,71960.0
2020-10-23 12:00:00,21.29,21.33,21.16,21.16,21500.0,20.6832,20.722,20.5569,20.5569,21500.0
2020-10-23 12:30:00,21.16,21.19,21.12,21.13,15500.0,20.5569,20.586,20.518,20.5277,15500.0
2020-10-23 13:00:00,21.14,21.19,21.13,21.19,56670.0,20.5375,20.586,20.5277,20.586,56670.0
2020-10-23 13:30:00,21.18,21.23,21.18,21.2,46830.0,20.5763,20.6249,20.5763,20.5958,46830.0
2020-10-23 14:00:00,21.2,21.33,21.19,21.29,150095.0,20.5958,20.722,20.586,20.6832,150095.0
2020-10-23 14:30:00,21.29,21.35,21.25,21.31,64720.0,20.6832,20.7415,20.6443,20.7026,64720.0
2020-10-23 15:00:00,21.32,21.39,21.31,21.38,76175.0,20.7123,20.7803,20.7026,20.7706,76175.0
2020-10-23 15:30:00,21.36,21.36,21.25,21.31,169395.0,20.7512,20.7512,20.6443,20.7026,169395.0
2020-10-26 09:30:00,20.98,21.13,20.94,20.99,29480.0,20.382,20.5277,20.3432,20.3917,29480.0
2020-10-26 10:00:00,21.0,21.13,20.97,21.09,24305.0,20.4015,20.5277,20.3723,20.4889,24305.0
2020-10-26 10:30:00,21.03,21.07,20.93,20.99,24095.0,20.4306,20.4695,20.3334,20.3917,24095.0
2020-10-26 11:00:00,20.95,20.96,20.87,20.91,14040.0,20.3529,20.3626,20.2752,20.314,14040.0
2020-10-26 11:30:00,20.91,20.95,20.84,20.88,24275.0,20.314,20.3529,20.246,20.2849,24275.0
2020-10-26 12:00:00,20.84,20.93,20.84,20.85,13285.0,20.246,20.3334,20.246,20.2557,13285.0
2020-10-26 12:30:00,20.86,20.86,20.73,20.8,23500.0,20.2654,20.2654,20.1391,20.2072,23500.0
2020-10-26 13:00:00,20.8,20.8,20.72,20.77,14500.0,20.2072,20.2072,20.1294,20.178,14500.0
2020-10-26 13:30:00,20.77,20.88,20.72,20.88,19205.0,20.178,20.2849,20.1294,20.2849,19205.0
2020-10-26 14:00:00,20.83,20.97,20.83,20.95,36870.0,20.2363,20.3723,20.2363,20.3529,36870.0
2020-10-26 14:30:00,20.97,20.97,20.86,20.92,105450.0,20.3723,20.3723,20.2654,20.3237,105450.0
2020-10-26 15:00:00,20.9,20.93,20.82,20.85,33620.0,20.3043,20.3334,20.2266,20.2557,33620.0
2020-10-26 15:30:00,20.85,20.89,20.77,20.85,117560.0,20.2557,20.2946,20.178,20.2557,117560.0
2020-10-27 09:30:00,20.79,20.89,20.73,20.73,39105.0,20.1974,20.2946,20.1391,20.1391,39105.0
2020-10-27 10:00:00,20.73,20.78,20.55,20.55,29755.0,20.1391,20.1877,19.9643,19.9643,29755.0
2020-10-27 10:30:00,20.54,20.57,20.49,20.52,46635.0,19.9546,19.9837,19.906,19.9351,46635.0
2020-10-27 11:00:00,20.52,20.6,20.48,20.56,30170.0,19.9351,20.0129,19.8963,19.974,30170.0
2020-10-27 11:30:00,20.57,20.57,20.45,20.49,46555.0,19.9837,19.9837,19.8671,19.906,46555.0
2020-10-27 12:00:00,20.49,20.55,20.48,20.55,18125.0,19.906,19.9643,19.8963,19.9643,18125.0
2020-10-27 12:30:00,20.54,20.6,20.54,20.58,22210.0,19.9546,20.0129,19.9546,19.9934,22210.0
2020-10-27 13:00:00,20.58,20.64,20.57,20.63,26215.0,19.9934,20.0517,19.9837,20.042,26215.0
2020-10-27 13:30:00,20.64,20.66,20.61,20.65,49215.0,20.0517,20.0711,20.0226,20.0614,49215.0
2020-10-27 14:00:00,20.65,20.66,20.53,20.56,32380.0,20.0614,20.0711,19.9448,19.974,32380.0
2020-10-27 14:30:00,20.57,20.6,20.53,20.6,18230.0,19.9837,20.0129,19.9448,20.0129,18230.0
2020-10-27 15:00:00,20.6,20.62,20.5,20.62,27555.0,20.0129,20.0323,19.9157,20.0323,27555.0
2020-10-27 15:30:00,20.61,20.68,20.58,20.59,86400.0,20.0226,20.0906,19.9934,20.0031,86400.0
2020-10-28 09:30:00,20.23,20.36,20.09,20.25,49305.0,19.6534,19.7797,19.5174,19.6728,49305.0
2020-10-28 10:00:00,20.27,20.32,20.2,20.22,5950.0,19.6923,19.7408,19.6243,19.6437,5950.0
2020-10-28 10:30:00,20.22,20.31,20.15,20.27,25725.0,19.6437,19.7311,19.5757,19.6923,25725.0
2020-10-28 11:00:00,20.27,20.4,20.27,20.33,35305.0,19.6923,19.8186,19.6923,19.7505,35305.0
2020-10-28 11:30:00,20.33,20.54,20.28,20.54,29910.0,19.7505,19.9546,19.702,19.9546,29910.0
2020-10-28 12:00:00,20.5,20.53,20.28,20.28,18540.0,19.9157,19.9448,19.702,19.702,18540.0
2020-10-28 12:30:00,20.26,20.32,20.16,20.26,18635.0,19.6825,19.7408,19.5854,19.6825,18635.0
2020-10-28 13:00:00,20.27,20.32,20.2,20.29,21265.0,19.6923,19.7408,19.6243,19.7117,21265.0
2020-10-28 13:30:00,20.28,20.36,20.28,20.35,12815.0,19.702,19.7797,19.702,19.77,12815.0
2020-10-28 14:00:00,20.32,20.38,20.24,20.35,19855.0,19.7408,19.7991,19.6631,19.77,19855.0
2020-10-28 14:30:00,20.39,20.41,20.33,20.41,25970.0,19.8088,19.8283,19.7505,19.8283,25970.0
2020-10-28 15:00:00,20.41,20.47,20.38,20.42,21025.0,19.8283,19.8866,19.7991,19.838,21025.0
2020-10-28 15:30:00,20.45,20.48,20.28,20.29,91885.0,19.8671,19.8963,19.702,19.7117,91885.0
2020-10-29 09:30:00,20.19,20.28,19.97,20.25,36230.0,19.6145,19.702,19.4008,19.6728,36230.0
2020-10-29 10:00:00,20.29,20.31,20.19,20.31,25965.0,19.7117,19.7311,19.6145,19.7311,25965.0
2020-10-29 10:30:00,20.32,20.43,20.27,20.41,20500.0,19.7408,19.8477,19.6923,19.8283,20500.0
2020-10-29 11:00:00,20.4,20.44,20.35,20.36,29910.0,19.8186,19.8574,19.77,19.7797,29910.0
2020-10-29 11:30:00,20.34,20.34,20.12,20.12,25020.0,19.7603,19.7603,19.5465,19.5465,25020.0
2020-10-29 12:00:00,20.11,20.17,20.1,20.16,22805.0,19.5368,19.5951,19.5271,19.5854,22805.0
2020-10-29 12:30:00,20.18,20.21,20.14,20.15,21000.0,19.6048,19.634,19.566,19.5757,21000.0
2020-10-29 13:00:00,20.16,20.19,20.11,20.17,22115.0,19.5854,19.6145,19.5368,19.5951,22115.0
2020-10-29 13:30:00,20.18,20.32,20.18,20.32,18480.0,19.6048,19.7408,19.6048,19.7408,18480.0
2020-10-29 14:00:00,20.36,20.46,20.36,20.43,13275.0,19.7797,19.8768,19.7797,19.8477,13275.0
2020-10-29 14:30:00,20.44,20.44,20.36,20.38,17950.0,19.8574,19.8574,19.7797,19.7991,17950.0
2020-10-29 15:00:00,20.37,20.4,20.33,20.35,25365.0,19.7894,19.8186,19.7505,19.77,25365.0
2020-10-29 15:30:00,20.37,20.48,20.33,20.35,105530.0,19.7894,19.8963,19.7505,19.77,105530.0
2020-10-30 09:30:00,20.23,20.49,20.23,20.49,13275.0,19.6534,19.906,19.6534,19.906,13275.0
2020-10-30 10:00:00,20.44,20.44,20.18,20.18,12220.0,19.8574,19.8574,19.6048,19.6048,12220.0
2020-10-30 10:30:00,20.21,20.22,19.99,19.99,19835.0,19.634,19.6437,19.4202,19.4202,19835.0
2020-10-30 11:00:00,20.02,20.22,20.02,20.17,40210.0,19.4494,19.6437,19.4494,19.5951,40210.0
2020-10-30 11:30:00,20.17,20.32,20.17,20.22,43000.0,19.5951,19.7408,19.5951,19.6437,43000.0
2020-10-30 12:00:00,20.28,20.35,20.25,20.33,17270.0,19.702,19.77,19.6728,19.7505,17270.0
2020-10-30 12:30:00,20.32,20.37,20.27,20.29,17500.0,19.7408,19.7894,19.6923,19.7117,17500.0
2020-10-30 13:00:00,20.3,20.3,20.24,20.26,25500.0,19.7214,19.7214,19.6631,19.6825,25500.0
2020-10-30 13:30:00,20.25,20.27,20.17,20.19,22680.0,19.6728,19.6923,19.5951,19.6145,22680.0
2020-10-30 14:00:00,20.19,20.27,20.1,20.18,66510.0,19.6145,19.6923,19.5271,19.6048,66510.0
2020-10-30 14:30:00,20.18,20.2,20.12,20.16,43030.0,19.6048,19.6243,19.5465,19.5854,43030.0
2020-10-30 15:00:00,20.12,20.16,20.04,20.09,27225.0,19.5465,19.5854,19.4688,19.5174,27225.0
2020-10-30 15:30:00,20.08,20.21,19.93,20.18,227525.0,19.5077,19.634,19.3619,19.6048,227525.0
2020-11-02 09:30:00,20.47,21.14,20.47,21.13,73985.0,19.8866,20.5375,19.8866,20.5277,73985.0
2020-11-02 10:00:00,21.13,21.36,21.12,21.31,85530.0,20.5277,20.7512,20.518,20.7026,85530.0
2020-11-02 10:30:00,21.26,21.26,20.85,20.92,30150.0,20.654,20.654,20.2557,20.3237,30150.0
2020-11-02 11:00:00,20.9,21.02,20.89,21.02,23230.0,20.3043,20.4209,20.2946,20.4209,23230.0
2020-11-02 11:30:00,21.04,21.14,21.02,21.03,22840.0,20.4403,20.5375,20.4209,20.4306,22840.0
2020-11-02 12:00:00,21.01,21.15,20.98,21.1,22070.0,20.4112,20.5472,20.382,20.4986,22070.0
2020-11-02 12:30:00,21.13,21.18,21.02,21.07,47220.0,20.5277,20.5763,20.4209,20.4695,47220.0
2020-11-02 13:00:00,21.07,21.09,21.0,21.08,70310.0,20.4695,20.4889,20.4015,20.4792,70310.0
2020-11-02 13:30:00,21.09,21.16,21.06,21.09,50435.0,20.4889,20.5569,20.4597,20.4889,50435.0
2020-11-02 14:00:00,21.08,21.14,21.07,21.14,16810.0,20.4792,20.5375,20.4695,20.5375,16810.0
2020-11-02 14:30:00,21.18,21.23,21.15,21.18,28225.0,20.5763,20.6249,20.5472,20.5763,28225.0
2020-11-02 15:00:00,21.2,21.23,21.16,21.16,21460.0,20.5958,20.6249,20.5569,20.5569,21460.0
2020-11-02 15:30:00,21.16,21.24,21.09,21.24,116365.0,20.5569,20.6346,20.4889,20.6346,116365.0
2020-11-03 09:30:00,21.6,21.86,21.5,21.86,45495.0,20.9844,21.2369,20.8872,21.2369,45495.0
2020-11-03 10:00:00,21.84,21.9,21.77,21.84,16600.0,21.2175,21.2758,21.1495,21.2175,16600.0
2020-11-03 10:30:00,21.81,21.86,21.71,21.8,21845.0,21.1884,21.2369,21.0912,21.1787,21845.0
2020-11-03 11:00:00,21.78,21.96,21.78,21.88,36260.0,21.1592,21.3341,21.1592,21.2564,36260.0
2020-11-03 11:30:00,21.87,21.89,21.78,21.78,20950.0,21.2467,21.2661,21.1592,21.1592,20950.0
2020-11-03 12:00:00,21.79,21.83,21.7,21.83,32540.0,21.1689,21.2078,21.0815,21.2078,32540.0
2020-11-03 12:30:00,21.82,21.83,21.74,21.74,28665.0,21.1981,21.2078,21.1204,21.1204,28665.0
2020-11-03 13:00:00,21.75,21.86,21.72,21.83,21715.0,21.1301,21.2369,21.1009,21.2078,21715.0
2020-11-03 13:30:00,21.83,21.84,21.73,21.77,14740.0,21.2078,21.2175,21.1106,21.1495,14740.0
2020-11-03 14:00:00,21.79,21.94,21.77,21.94,70145.0,21.1689,21.3147,21.1495,21.3147,70145.0
2020-11-03 14:30:00,21.94,22.0,21.92,21.96,110115.0,21.3147,21.3729,21.2952,21.3341,110115.0
2020-11-03 15:00:00,21.93,22.04,21.89,22.01,70765.0,21.3049,21.4118,21.2661,21.3827,70765.0
2020-11-03 15:30:00,22.02,22.19,21.98,22.06,150615.0,21.3924,21.5575,21.3535,21.4312,150615.0
2020-11-04 09:30:00,21.89,21.89,20.99,21.17,156945.0,21.2661,21.2661,20.3917,20.5666,156945.0
2020-11-04 10:00:00,21.18,21.73,21.14,21.56,83540.0,20.5763,21.1106,20.5375,20.9455,83540.0
2020-11-04 10:30:00,21.56,21.57,21.34,21.57,65515.0,20.9455,20.9552,20.7318,20.9552,65515.0
2020-11-04 11:00:00,21.62,21.62,21.42,21.62,14500.0,21.0038,21.0038,20.8095,21.0038,14500.0
2020-11-04 11:30:00,21.67,21.68,21.56,21.66,26190.0,21.0524,21.0621,20.9455,21.0426,26190.0
2020-11-04 12:00:00,21.62,21.72,21.57,21.62,56745.0,21.0038,21.1009,20.9552,21.0038,56745.0
2020-11-04 12:30:00,21.61,21.61,21.43,21.43,11875.0,20.9941,20.9941,20.8192,20.8192,11875.0
2020-11-04 13:00:00,21.45,21.49,21.35,21.41,40975.0,20.8386,20.8775,20.7415,20.7998,40975.0
2020-11-04 13:30:00,21.41,21.47,21.32,21.38,49535.0,20.7998,20.8581,20.7123,20.7706,49535.0
2020-11-04 14:00:00,21.37,21.44,21.35,21.4,58130.0,20.7609,20.8289,20.7415,20.7901,58130.0
2020-11-04 14:30:00,21.4,21.54,21.38,21.54,46715.0,20.7901,20.9261,20.7706,20.9261,46715.0
2020-11-04 15:00:00,21.51,21.54,21.42,21.51,41265.0,20.8969,20.9261,20.8095,20.8969,41265.0
2020-11-04 15:30:00,21.54,21.71,21.52,21.66,226340.0,20.9261,21.0912,20.9066,21.0426,226340.0
2020-11-05 09:30:00,21.88,22.45,21.88,22.37,37060.0,21.2564,21.8101,21.2564,21.7324,37060.0
2020-11-05 10:00:00,22.36,22.6,22.34,22.46,48865.0,21.7227,21.9558,21.7033,21.8198,48865.0
2020-11-05 10:30:00,22.49,22.69,22.4,22.59,24055.0,21.849,22.0433,21.7615,21.9461,24055.0
2020-11-05 11:00:00,22.62,22.62,22.43,22.43,8050.0,21.9753,21.9753,21.7907,21.7907,8050.0
2020-11-05 11:30:00,22.4,22.45,22.35,22.41,9500.0,21.7615,21.8101,21.713,21.7713,9500.0
2020-11-05 12:00:00,22.43,22.46,22.24,22.27,20210.0,21.7907,21.8198,21.6061,21.6353,20210.0
2020-11-05 12:30:00,22.27,22.42,22.27,22.39,10000.0,21.6353,21.781,21.6353,21.7518,10000.0
2020-11-05 13:00:00,22.39,22.5,22.39,22.47,21020.0,21.7518,21.8587,21.7518,21.8296,21020.0
2020-11-05 13:30:00,22.49,22.51,22.43,22.43,32640.0,21.849,21.8684,21.7907,21.7907,32640.0
2020-11-05 14:00:00,22.45,22.48,22.41,22.44,21700.0,21.8101,21.8393,21.7713,21.8004,21700.0
2020-11-05 14:30:00,22.42,22.45,22.38,22.45,33085.0,21.781,21.8101,21.7421,21.8101,33085.0
2020-11-05 15:00:00,22.45,22.48,22.24,22.24,57695.0,21.8101,21.8393,21.6061,21.6061,57695.0
2020-11-05 15:30:00,22.24,22.3,22.2,22.26,72475.0,21.6061,21.6644,21.5672,21.6255,72475.0
2020-11-06 09:30:00,22.27,22.45,22.05,22.05,27400.0,21.6353,21.8101,21.4215,21.4215,27400.0
2020-11-06 10:00:00,22.05,22.41,22.05,22.4,28035.0,21.4215,21.7713,21.4215,21.7615,28035.0
2020-11-06 10:30:00,22.41,22.41,22.25,22.28,20000.0,21.7713,21.7713,21.6158,21.645,20000.0
2020-11-06 11:00:00,22.25,22.4,22.14,22.14,20255.0,21.6158,21.7615,21.509,21.509,20255.0
2020-11-06 11:30:00,22.17,22.19,22.06,22.07,53990.0,21.5381,21.5575,21.4312,21.441,53990.0
2020-11-06 12:00:00,22.06,22.16,22.06,22.13,20620.0,21.4312,21.5284,21.4312,21.4992,20620.0
2020-11-06 12:30:00,22.13,22.15,22.09,22.09,19515.0,21.4992,21.5187,21.4604,21.4604,19515.0
2020-11-06 13:00:00,22.12,22.16,22.09,22.11,21395.0,21.4895,21.5284,21.4604,21.4798,21395.0
2020-11-06 13:30:00,22.12,22.14,22.1,22.11,13000.0,21.4895,21.509,21.4701,21.4798,13000.0
2020-11-06 14:00:00,22.13,22.13,22.08,22.12,29215.0,21.4992,21.4992,21.4507,21.4895,29215.0
2020-11-06 14:30:00,22.06,22.07,22.01,22.03,18850.0,21.4312,21.441,21.3827,21.4021,18850.0
2020-11-06 15:00:00,22.03,22.03,21.94,22.01,34170.0,21.4021,21.4021,21.3147,21.3827,34170.0
2020-11-06 15:30:00,22.0,22.03,21.9,21.94,153480.0,21.3729,21.4021,21.2758,21.3147,153480.0
2020-11-09 09:30:00,23.8,25.44,23.51,24.01,268395.0,23.1216,24.7149,22.8399,23.3257,268395.0
2020-11-09 10:00:00,23.97,24.19,23.52,23.84,181035.0,23.2868,23.5005,22.8496,23.1605,181035.0
2020-11-09 10:30:00,23.99,24.12,23.71,23.84,148445.0,23.3062,23.4325,23.0342,23.1605,148445.0
2020-11-09 11:00:00,23.86,23.94,23.73,23.8,84735.0,23.1799,23.2577,23.0536,23.1216,84735.0
2020-11-09 11:30:00,23.81,23.81,23.56,23.58,52190.0,23.1314,23.1314,22.8885,22.9079,52190.0
2020-11-09 12:00:00,23.57,23.7,23.36,23.65,56425.0,22.8982,23.0245,22.6942,22.9759,56425.0
2020-11-09 12:30:00,23.63,23.63,23.44,23.48,91240.0,22.9565,22.9565,22.7719,22.8108,91240.0
2020-11-09 13:00:00,23.49,23.49,23.28,23.31,77705.0,22.8205,22.8205,22.6165,22.6456,77705.0
2020-11-09 13:30:00,23.29,23.44,23.26,23.34,104550.0,22.6262,22.7719,22.597,22.6748,104550.0
2020-11-09 14:00:00,23.33,23.36,23.0,23.07,93740.0,22.665,22.6942,22.3444,22.4125,93740.0
2020-11-09 14:30:00,23.07,23.12,22.95,22.96,126980.0,22.4125,22.461,22.2959,22.3056,126980.0
2020-11-09 15:00:00,22.96,23.01,22.85,22.87,79650.0,22.3056,22.3542,22.1987,22.2182,79650.0
2020-11-09 15:30:00,22.93,23.07,22.67,22.77,237775.0,22.2764,22.4125,22.0239,22.121,237775.0
2020-11-10 09:30:00,23.04,23.34,22.82,23.01,61105.0,22.3833,22.6748,22.1696,22.3542,61105.0
2020-11-10 10:00:00,22.98,23.07,22.77,22.9,61810.0,22.325,22.4125,22.121,22.2473,61810.0
2020-11-10 10:30:00,22.91,22.91,22.71,22.81,260435.0,22.257,22.257,22.0627,22.1599,260435.0
2020-11-10 11:00:00,22.85,22.96,22.76,22.82,74545.0,22.1987,22.3056,22.1113,22.1696,74545.0
2020-11-10 11:30:00,22.83,22.94,22.79,22.87,37065.0,22.1793,22.2862,22.1404,22.2182,37065.0
2020-11-10 12:00:00,22.91,23.0,22.9,23.0,72430.0,22.257,22.3444,22.2473,22.3444,72430.0
2020-11-10 12:30:00,23.02,23.02,22.91,22.93,61285.0,22.3639,22.3639,22.257,22.2764,61285.0
2020-11-10 13:00:00,22.92,23.05,22.89,23.01,103890.0,22.2667,22.393,22.2376,22.3542,103890.0
2020-11-10 13:30:00,23.02,23.16,23.02,23.16,53625.0,22.3639,22.4999,22.3639,22.4999,53625.0
2020-11-10 14:00:00,23.19,23.19,22.93,23.04,52135.0,22.529,22.529,22.2764,22.3833,52135.0
2020-11-10 14:30:00,23.03,23.17,23.01,23.1,47305.0,22.3736,22.5096,22.3542,22.4416,47305.0
2020-11-10 15:00:00,23.12,23.23,23.07,23.23,47190.0,22.461,22.5679,22.4125,22.5679,47190.0
2020-11-10 15:30:00,23.2,23.2,22.89,23.09,385600.0,22.5387,22.5387,22.2376,22.4319,385600.0
2020-11-11 09:30:00,23.25,23.36,22.63,22.65,113260.0,22.5873,22.6942,21.985,22.0044,113260.0
2020-11-11 10:00:00,22.71,22.71,22.24,22.32,120630.0,22.0627,22.0627,21.6061,21.6838,120630.0
2020-11-11 10:30:00,22.28,22.37,22.14,22.25,62885.0,21.645,21.7324,21.509,21.6158,62885.0
2020-11-11 11:00:00,22.27,22.57,22.27,22.43,168105.0,21.6353,21.9267,21.6353,21.7907,168105.0
2020-11-11 11:30:00,22.43,22.62,22.36,22.45,73950.0,21.7907,21.9753,21.7227,21.8101,73950.0
2020-11-11 12:00:00,22.43,22.56,22.42,22.43,117480.0,21.7907,21.917,21.781,21.7907,117480.0
2020-11-11 12:30:00,22.43,22.61,22.43,22.61,60950.0,21.7907,21.9656,21.7907,21.9656,60950.0
2020-11-11 13:00:00,22.6,22.73,22.58,22.65,55880.0,21.9558,22.0821,21.9364,22.0044,55880.0
2020-11-11 13:30:00,22.62,22.71,22.56,22.67,56380.0,21.9753,22.0627,21.917,22.0239,56380.0
2020-11-11 14:00:00,22.67,22.75,22.63,22.65,28360.0,22.0239,22.1016,21.985,22.0044,28360.0
2020-11-11 14:30:00,22.62,22.67,22.55,22.64,40605.0,21.9753,22.0239,21.9073,21.9947,40605.0
2020-11-11 15:00:00,22.61,22.65,22.55,22.59,72075.0,21.9656,22.0044,21.9073,21.9461,72075.0
2020-11-11 15:30:00,22.6,23.15,22.59,23.02,560815.0,21.9558,22.4902,21.9461,22.3639,560815.0
2020-11-12 09:30:00,24.0,25.03,23.76,24.45,354850.0,23.3159,24.3166,23.0828,23.7531,354850.0
2020-11-12 10:00:00,24.46,24.54,23.31,23.46,234315.0,23.7628,23.8406,22.6456,22.7913,234315.0
2020-11-12 10:30:00,23.46,23.85,23.38,23.84,55290.0,22.7913,23.1702,22.7136,23.1605,55290.0
2020-11-12 11:00:00,23.76,24.06,23.69,23.81,107315.0,23.0828,23.3742,23.0148,23.1314,107315.0
2020-11-12 11:30:00,23.8,23.85,23.64,23.77,67905.0,23.1216,23.1702,22.9662,23.0925,67905.0
2020-11-12 12:00:00,23.78,24.1,23.59,24.01,106200.0,23.1022,23.4131,22.9176,23.3257,106200.0
2020-11-12 12:30:00,24.02,24.07,23.5,23.7,112795.0,23.3354,23.3839,22.8302,23.0245,112795.0
2020-11-12 13:00:00,23.5,23.7,23.35,23.52,125660.0,22.8302,23.0245,22.6845,22.8496,125660.0
2020-11-12 13:30:00,23.51,23.58,23.35,23.35,93335.0,22.8399,22.9079,22.6845,22.6845,93335.0
2020-11-12 14:00:00,23.37,23.53,23.35,23.46,64860.0,22.7039,22.8593,22.6845,22.7913,64860.0
2020-11-12 14:30:00,23.49,23.64,23.49,23.51,96010.0,22.8205,22.9662,22.8205,22.8399,96010.0
2020-11-12 15:00:00,23.46,23.7,23.4,23.59,79795.0,22.7913,23.0245,22.733,22.9176,79795.0
2020-11-12 15:30:00,23.57,23.64,23.4,23.64,333130.0,22.8982,22.9662,22.733,22.9662,333130.0
2020-11-13 09:30:00,23.9,24.31,23.35,23.53,93615.0,23.2188,23.6171,22.6845,22.8593,93615.0
2020-11-13 10:00:00,23.51,23.81,23.45,23.6,84635.0,22.8399,23.1314,22.7816,22.9273,84635.0
2020-11-13 10:30:00,23.56,23.79,23.51,23.6,59820.0,22.8885,23.1119,22.8399,22.9273,59820.0
2020-11-13 11:00:00,23.61,23.77,23.56,23.56,35500.0,22.9371,23.0925,22.8885,22.8885,35500.0
2020-11-13 11:30:00,23.53,23.54,23.16,23.2,59530.0,22.8593,22.8691,22.4999,22.5387,59530.0
2020-11-13 12:00:00,23.23,23.28,23.11,23.2,56590.0,22.5679,22.6165,22.4513,22.5387,56590.0
2020-11-13 12:30:00,23.18,23.35,23.16,23.18,27725.0,22.5193,22.6845,22.4999,22.5193,27725.0
2020-11-13 13:00:00,23.2,23.34,23.2,23.21,30085.0,22.5387,22.6748,22.5387,22.5485,30085.0
2020-11-13 13:30:00,23.21,23.23,23.16,23.2,32055.0,22.5485,22.5679,22.4999,22.5387,32055.0
2020-11-13 14:00:00,23.22,23.41,23.2,23.41,43375.0,22.5582,22.7428,22.5387,22.7428,43375.0
2020-11-13 14:30:00,23.39,23.52,23.38,23.52,42570.0,22.7233,22.8496,22.7136,22.8496,42570.0
2020-11-13 15:00:00,23.51,23.53,23.39,23.39,57895.0,22.8399,22.8593,22.7233,22.7233,57895.0
2020-11-13 15:30:00,23.38,23.52,23.32,23.45,187765.0,22.7136,22.8496,22.6553,22.7816,187765.0
2020-11-16 09:30:00,23.76,24.51,23.76,24.47,259475.0,23.0828,23.8114,23.0828,23.7725,259475.0
2020-11-16 10:00:00,24.43,24.68,24.29,24.62,102345.0,23.7337,23.9766,23.5977,23.9183,102345.0
2020-11-16 10:30:00,24.68,24.77,24.4,24.44,122335.0,23.9766,24.064,23.7045,23.7434,122335.0
2020-11-16 11:00:00,24.5,24.77,24.42,24.75,72110.0,23.8017,24.064,23.724,24.0446,72110.0
2020-11-16 11:30:00,24.72,24.96,24.67,24.91,56840.0,24.0154,24.2486,23.9668,24.2,56840.0
2020-11-16 12:00:00,24.91,24.98,24.82,24.84,93285.0,24.2,24.268,24.1126,24.132,93285.0
2020-11-16 12:30:00,24.8,24.85,24.71,24.76,23500.0,24.0931,24.1417,24.0057,24.0543,23500.0
2020-11-16 13:00:00,24.78,24.83,24.54,24.54,32780.0,24.0737,24.1223,23.8406,23.8406,32780.0
2020-11-16 13:30:00,24.55,24.59,24.43,24.48,60935.0,23.8503,23.8891,23.7337,23.7823,60935.0
2020-11-16 14:00:00,24.43,24.53,24.41,24.47,50355.0,23.7337,23.8308,23.7143,23.7725,50355.0
2020-11-16 14:30:00,24.47,24.55,24.38,24.38,58560.0,23.7725,23.8503,23.6851,23.6851,58560.0
2020-11-16 15:00:00,24.38,24.4,24.18,24.3,192850.0,23.6851,23.7045,23.4908,23.6074,192850.0
2020-11-16 15:30:00,24.26,24.79,24.26,24.74,630035.0,23.5685,24.0834,23.5685,24.0349,630035.0
2020-11-17 09:30:00,24.49,24.68,24.38,24.38,63130.0,23.792,23.9766,23.6851,23.6851,63130.0
2020-11-17 10:00:00,24.45,24.51,24.27,24.27,54555.0,23.7531,23.8114,23.5782,23.5782,54555.0
2020-11-17 10:30:00,24.29,24.52,24.22,24.48,73170.0,23.5977,23.8211,23.5297,23.7823,73170.0
2020-11-17 11:00:00,24.47,24.68,24.36,24.59,64435.0,23.7725,23.9766,23.6657,23.8891,64435.0
2020-11-17 11:30:00,24.6,24.79,24.58,24.78,58565.0,23.8988,24.0834,23.8794,24.0737,58565.0
2020-11-17 12:00:00,24.79,24.86,24.75,24.84,42435.0,24.0834,24.1514,24.0446,24.132,42435.0
2020-11-17 12:30:00,24.86,24.96,24.83,24.93,47870.0,24.1514,24.2486,24.1223,24.2194,47870.0
2020-11-17 13:00:00,24.94,24.96,24.91,24.95,26550.0,24.2292,24.2486,24.2,24.2389,26550.0
2020-11-17 13:30:00,24.93,25.03,24.9,25.02,51120.0,24.2194,24.3166,24.1903,24.3069,51120.0
2020-11-17 14:00:00,25.03,25.22,25.03,25.16,71980.0,24.3166,24.5012,24.3166,24.4429,71980.0
2020-11-17 14:30:00,25.16,25.25,25.16,25.16,84230.0,24.4429,24.5303,24.4429,24.4429,84230.0
2020-11-17 15:00:00,25.17,25.18,25.03,25.03,104345.0,24.4526,24.4623,24.3166,24.3166,104345.0
2020-11-17 15:30:00,25.04,25.09,24.9,25.06,234365.0,24.3263,24.3749,24.1903,24.3457,234365.0
2020-11-18 09:30:00,25.03,25.12,24.66,24.98,89675.0,24.3166,24.404,23.9571,24.268,89675.0
2020-11-18 10:00:00,25.05,25.26,24.98,25.24,39130.0,24.336,24.54,24.268,24.5206,39130.0
2020-11-18 10:30:00,25.22,25.31,25.04,25.25,28565.0,24.5012,24.5886,24.3263,24.5303,28565.0
2020-11-18 11:00:00,25.27,25.44,25.27,25.35,70010.0,24.5497,24.7149,24.5497,24.6275,70010.0
2020-11-18 11:30:00,25.37,25.42,24.99,25.05,63320.0,24.6469,24.6955,24.2777,24.336,63320.0
2020-11-18 12:00:00,25.08,25.33,25.07,25.17,46390.0,24.3652,24.608,24.3554,24.4526,46390.0
2020-11-18 12:30:00,25.11,25.24,25.0,25.06,55770.0,24.3943,24.5206,24.2874,24.3457,55770.0
2020-11-18 13:00:00,25.11,25.18,25.06,25.08,73650.0,24.3943,24.4623,24.3457,24.3652,73650.0
2020-11-18 13:30:00,25.02,25.14,24.98,25.08,40885.0,24.3069,24.4235,24.268,24.3652,40885.0
2020-11-18 14:00:00,25.09,25.19,24.95,24.98,51450.0,24.3749,24.472,24.2389,24.268,51450.0
2020-11-18 14:30:00,24.96,25.07,24.91,24.96,93785.0,24.2486,24.3554,24.2,24.2486,93785.0
2020-11-18 15:00:00,24.95,24.96,24.83,24.84,180485.0,24.2389,24.2486,24.1223,24.132,180485.0
2020-11-18 15:30:00,24.84,24.87,24.38,24.4,502750.0,24.132,24.1611,23.6851,23.7045,502750.0
2020-11-19 09:30:00,24.2,24.51,24.04,24.21,57690.0,23.5102,23.8114,23.3548,23.52,57690.0
2020-11-19 10:00:00,24.2,24.25,23.87,23.9,64935.0,23.5102,23.5588,23.1897,23.2188,64935.0
2020-11-19 10:30:00,23.84,24.19,23.84,24.12,31000.0,23.1605,23.5005,23.1605,23.4325,31000.0
2020-11-19 11:00:00,24.13,24.19,24.01,24.1,114285.0,23.4422,23.5005,23.3257,23.4131,114285.0
2020-11-19 11:30:00,24.09,24.12,24.0,24.12,14205.0,23.4034,23.4325,23.3159,23.4325,14205.0
2020-11-19 12:00:00,24.05,24.07,23.93,23.96,15340.0,23.3645,23.3839,23.2479,23.2771,15340.0
2020-11-19 12:30:00,23.96,24.02,23.9,23.91,9000.0,23.2771,23.3354,23.2188,23.2285,9000.0
2020-11-19 13:00:00,23.95,24.03,23.92,24.03,11000.0,23.2674,23.3451,23.2382,23.3451,11000.0
2020-11-19 13:30:00,24.01,24.08,23.95,24.03,85115.0,23.3257,23.3937,23.2674,23.3451,85115.0
2020-11-19 14:00:00,24.06,24.2,24.04,24.09,34290.0,23.3742,23.5102,23.3548,23.4034,34290.0
2020-11-19 14:30:00,24.09,24.29,24.09,24.1,36310.0,23.4034,23.5977,23.4034,23.4131,36310.0
2020-11-19 15:00:00,24.1,24.26,24.04,24.04,42265.0,23.4131,23.5685,23.3548,23.3548,42265.0
2020-11-19 15:30:00,24.1,24.3,24.1,24.29,110430.0,23.4131,23.6074,23.4131,23.5977,110430.0
2020-11-20 09:30:00,24.09,24.4,24.09,24.4,111635.0,23.4034,23.7045,23.4034,23.7045,111635.0
2020-11-20 10:00:00,24.3,24.52,24.3,24.47,38825.0,23.6074,23.8211,23.6074,23.7725,38825.0
2020-11-20 10:30:00,24.51,24.59,24.43,24.49,37380.0,23.8114,23.8891,23.7337,23.792,37380.0
2020-11-20 11:00:00,24.55,24.67,24.54,24.6,93615.0,23.8503,23.9668,23.8406,23.8988,93615.0
2020-11-20 11:30:00,24.6,24.74,24.55,24.59,105725.0,23.8988,24.0349,23.8503,23.8891,105725.0
2020-11-20 12:00:00,24.59,24.62,24.56,24.61,15595.0,23.8891,23.9183,23.86,23.9086,15595.0
2020-11-20 12:30:00,24.59,24.61,24.46,24.47,28100.0,23.8891,23.9086,23.7628,23.7725,28100.0
2020-11-20 13:00:00,24.46,24.47,24.33,24.33,21000.0,23.7628,23.7725,23.6365,23.6365,21000.0
2020-11-20 13:30:00,24.33,24.38,24.28,24.38,69345.0,23.6365,23.6851,23.588,23.6851,69345.0
2020-11-20 14:00:00,24.42,24.44,24.36,24.38,25400.0,23.724,23.7434,23.6657,23.6851,25400.0
2020-11-20 14:30:00,24.35,24.38,24.26,24.35,31505.0,23.656,23.6851,23.5685,23.656,31505.0
2020-11-20 15:00:00,24.35,24.35,24.21,24.26,42165.0,23.656,23.656,23.52,23.5685,42165.0
2020-11-20 15:30:00,24.27,24.39,24.27,24.35,101730.0,23.5782,23.6948,23.5782,23.656,101730.0
2020-11-23 09:30:00,24.58,24.69,24.4,24.68,35855.0,23.8794,23.9863,23.7045,23.9766,35855.0
2020-11-23 10:00:00,24.6,24.67,24.57,24.63,27200.0,23.8988,23.9668,23.8697,23.928,27200.0
2020-11-23 10:30:00,24.58,24.71,24.57,24.7,59030.0,23.8794,24.0057,23.8697,23.996,59030.0
2020-11-23 11:00:00,24.76,24.9,24.69,24.76,48190.0,24.0543,24.1903,23.9863,24.0543,48190.0
2020-11-23 11:30:00,24.74,24.78,24.65,24.71,40120.0,24.0349,24.0737,23.9474,24.0057,40120.0
2020-11-23 12:00:00,24.67,24.67,24.46,24.47,44695.0,23.9668,23.9668,23.7628,23.7725,44695.0
2020-11-23 12:30:00,24.5,24.5,24.32,24.36,40895.0,23.8017,23.8017,23.6268,23.6657,40895.0
2020-11-23 13:00:00,24.41,24.47,24.38,24.44,9580.0,23.7143,23.7725,23.6851,23.7434,9580.0
2020-11-23 13:30:00,24.41,24.58,24.41,24.54,35865.0,23.7143,23.8794,23.7143,23.8406,35865.0
2020-11-23 14:00:00,24.57,24.57,24.41,24.41,38465.0,23.8697,23.8697,23.7143,23.7143,38465.0
2020-11-23 14:30:00,24.42,24.55,24.38,24.55,53195.0,23.724,23.8503,23.6851,23.8503,53195.0
2020-11-23 15:00:00,24.58,24.64,24.48,24.52,118970.0,23.8794,23.9377,23.7823,23.8211,118970.0
2020-11-23 15:30:00,24.52,24.53,24.4,24.49,282685.0,23.8211,23.8308,23.7045,23.792,282685.0
2020-11-24 09:30:00,24.77,24.83,24.54,24.83,131625.0,24.064,24.1223,23.8406,24.1223,131625.0
2020-11-24 10:00:00,24.88,24.88,24.49,24.51,46940.0,24.1709,24.1709,23.792,23.8114,46940.0
2020-11-24 10:30:00,24.51,24.57,24.49,24.49,31310.0,23.8114,23.8697,23.792,23.792,31310.0
2020-11-24 11:00:00,24.47,24.58,24.42,24.51,51645.0,23.7725,23.8794,23.724,23.8114,51645.0
2020-11-24 11:30:00,24.56,24.8,24.56,24.78,38750.0,23.86,24.0931,23.86,24.0737,38750.0
2020-11-24 12:00:00,24.74,24.78,24.66,24.71,43435.0,24.0349,24.0737,23.9571,24.0057,43435.0
2020-11-24 12:30:00,24.73,24.78,24.62,24.62,34070.0,24.0251,24.0737,23.9183,23.9183,34070.0
2020-11-24 13:00:00,24.62,24.77,24.58,24.71,57000.0,23.9183,24.064,23.8794,24.0057,57000.0
2020-11-24 13:30:00,24.74,24.74,24.56,24.61,55045.0,24.0349,24.0349,23.86,23.9086,55045.0
2020-11-24 14:00:00,24.58,24.61,24.44,24.46,41460.0,23.8794,23.9086,23.7434,23.7628,41460.0
2020-11-24 14:30:00,24.43,24.59,24.38,24.53,35275.0,23.7337,23.8891,23.6851,23.8308,35275.0
2020-11-24 15:00:00,24.54,24.61,24.47,24.54,57295.0,23.8406,23.9086,23.7725,23.8406,57295.0
2020-11-24 15:30:00,24.51,24.57,24.4,24.46,261285.0,23.8114,23.8697,23.7045,23.7628,261285.0
2020-11-25 09:30:00,24.36,24.8,24.36,24.8,60900.0,23.6657,24.0931,23.6657,24.0931,60900.0
2020-11-25 10:00:00,24.8,24.93,24.69,24.72,51675.0,24.0931,24.2194,23.9863,24.0154,51675.0
2020-11-25 10:30:00,24.79,24.93,24.58,24.61,25815.0,24.0834,24.2194,23.8794,23.9086,25815.0
2020-11-25 11:00:00,24.53,24.59,24.49,24.57,29900.0,23.8308,23.8891,23.792,23.8697,29900.0
2020-11-25 11:30:00,24.5,24.61,24.5,24.54,30930.0,23.8017,23.9086,23.8017,23.8406,30930.0
2020-11-25 12:00:00,24.56,24.57,24.4,24.4,83710.0,23.86,23.8697,23.7045,23.7045,83710.0
2020-11-25 12:30:00,24.39,24.51,24.38,24.51,17540.0,23.6948,23.8114,23.6851,23.8114,17540.0
2020-11-25 13:00:00,24.44,24.44,24.38,24.42,8510.0,23.7434,23.7434,23.6851,23.724,8510.0
2020-11-25 13:30:00,24.44,24.44,24.39,24.42,45355.0,23.7434,23.7434,23.6948,23.724,45355.0
2020-11-25 14:00:00,24.41,24.42,24.38,24.42,18240.0,23.7143,23.724,23.6851,23.724,18240.0
2020-11-25 14:30:00,24.42,24.49,24.42,24.47,16000.0,23.724,23.792,23.724,23.7725,16000.0
2020-11-25 15:00:00,24.46,24.47,24.36,24.39,18500.0,23.7628,23.7725,23.6657,23.6948,18500.0
2020-11-25 15:30:00,24.41,24.42,24.28,24.37,130320.0,23.7143,23.724,23.588,23.6754,130320.0
2020-11-27 09:30:00,24.27,24.43,24.09,24.27,27445.0,23.6109,23.7665,23.4358,23.6109,27445.0
2020-11-27 10:00:00,24.26,24.42,24.26,24.37,24360.0,23.6011,23.7568,23.6011,23.7082,24360.0
2020-11-27 10:30:00,24.26,24.39,24.26,24.27,12500.0,23.6011,23.7276,23.6011,23.6109,12500.0
2020-11-27 11:00:00,24.35,24.35,24.25,24.27,16560.0,23.6887,23.6887,23.5914,23.6109,16560.0
2020-11-27 11:30:00,24.29,24.37,24.27,24.36,24270.0,23.6303,23.7082,23.6109,23.6984,24270.0
2020-11-27 12:00:00,24.37,24.44,24.33,24.41,17365.0,23.7082,23.7763,23.6692,23.7471,17365.0
2020-11-27 12:30:00,24.41,24.56,24.38,24.55,113510.0,23.7471,23.893,23.7179,23.8833,113510.0
2020-11-30 09:30:00,24.37,24.41,24.24,24.4,22880.0,23.7082,23.7471,23.5817,23.7373,22880.0
2020-11-30 10:00:00,24.39,24.39,24.12,24.21,54105.0,23.7276,23.7276,23.465,23.5525,54105.0
2020-11-30 10:30:00,24.21,24.33,24.05,24.25,46305.0,23.5525,23.6692,23.3969,23.5914,46305.0
2020-11-30 11:00:00,24.31,24.37,24.22,24.28,23080.0,23.6498,23.7082,23.5622,23.6206,23080.0
2020-11-30 11:30:00,24.21,24.24,24.02,24.02,27105.0,23.5525,23.5817,23.3677,23.3677,27105.0
2020-11-30 12:00:00,24.01,24.17,24.01,24.1,17325.0,23.3579,23.5136,23.3579,23.4455,17325.0
2020-11-30 12:30:00,24.07,24.07,23.97,24.05,15150.0,23.4163,23.4163,23.319,23.3969,15150.0
2020-11-30 13:00:00,24.04,24.08,24.0,24.01,49670.0,23.3871,23.426,23.3482,23.3579,49670.0
2020-11-30 13:30:00,24.0,24.0,23.95,23.97,13105.0,23.3482,23.3482,23.2996,23.319,13105.0
2020-11-30 14:00:00,23.95,23.99,23.93,23.95,16985.0,23.2996,23.3385,23.2801,23.2996,16985.0
2020-11-30 14:30:00,23.95,24.03,23.91,24.03,22515.0,23.2996,23.3774,23.2607,23.3774,22515.0
2020-11-30 15:00:00,24.05,24.06,23.97,23.97,32055.0,23.3969,23.4066,23.319,23.319,32055.0
2020-11-30 15:30:00,23.97,24.0,23.71,23.85,203390.0,23.319,23.3482,23.0661,23.2023,203390.0
2020-12-01 09:30:00,24.22,24.47,23.93,24.0,46520.0,23.5622,23.8054,23.2801,23.3482,46520.0
2020-12-01 10:00:00,24.06,24.19,24.01,24.19,50400.0,23.4066,23.533,23.3579,23.533,50400.0
2020-12-01 10:30:00,24.17,24.19,23.91,24.02,44495.0,23.5136,23.533,23.2607,23.3677,44495.0
2020-12-01 11:00:00,24.04,24.04,23.8,23.8,45725.0,23.3871,23.3871,23.1536,23.1536,45725.0
2020-12-01 11:30:00,23.82,23.97,23.72,23.85,24000.0,23.1731,23.319,23.0758,23.2023,24000.0
2020-12-01 12:00:00,23.84,23.89,23.82,23.89,14970.0,23.1926,23.2412,23.1731,23.2412,14970.0
2020-12-01 12:30:00,23.93,24.02,23.91,23.93,35660.0,23.2801,23.3677,23.2607,23.2801,35660.0
2020-12-01 13:00:00,23.93,23.93,23.78,23.87,52210.0,23.2801,23.2801,23.1342,23.2217,52210.0
2020-12-01 13:30:00,23.87,24.05,23.87,24.05,34785.0,23.2217,23.3969,23.2217,23.3969,34785.0
2020-12-01 14:00:00,24.02,24.08,23.98,24.06,29480.0,23.3677,23.426,23.3288,23.4066,29480.0
2020-12-01 14:30:00,24.06,24.15,24.0,24.06,30460.0,23.4066,23.4941,23.3482,23.4066,30460.0
2020-12-01 15:00:00,23.98,24.11,23.93,24.11,28595.0,23.3288,23.4552,23.2801,23.4552,28595.0
2020-12-01 15:30:00,24.1,24.22,24.06,24.1,191490.0,23.4455,23.5622,23.4066,23.4455,191490.0
2020-12-02 09:30:00,24.18,24.18,23.93,24.08,42685.0,23.5233,23.5233,23.2801,23.426,42685.0
2020-12-02 10:00:00,24.08,24.11,23.93,24.09,36375.0,23.426,23.4552,23.2801,23.4358,36375.0
2020-12-02 10:30:00,24.06,24.12,23.96,23.99,51365.0,23.4066,23.465,23.3093,23.3385,51365.0
2020-12-02 11:00:00,24.0,24.05,23.9,23.93,19545.0,23.3482,23.3969,23.2509,23.2801,19545.0
2020-12-02 11:30:00,23.89,23.89,23.77,23.81,15100.0,23.2412,23.2412,23.1245,23.1634,15100.0
2020-12-02 12:00:00,23.79,23.95,23.79,23.95,30685.0,23.1439,23.2996,23.1439,23.2996,30685.0
2020-12-02 12:30:00,24.0,24.13,24.0,24.05,43530.0,23.3482,23.4747,23.3482,23.3969,43530.0
2020-12-02 13:00:00,24.02,24.05,23.96,24.0,38720.0,23.3677,23.3969,23.3093,23.3482,38720.0
2020-12-02 13:30:00,23.98,24.08,23.97,23.98,25505.0,23.3288,23.426,23.319,23.3288,25505.0
2020-12-02 14:00:00,23.99,24.16,23.98,24.12,29105.0,23.3385,23.5039,23.3288,23.465,29105.0
2020-12-02 14:30:00,24.11,24.21,24.1,24.2,36575.0,23.4552,23.5525,23.4455,23.5428,36575.0
2020-12-02 15:00:00,24.18,24.21,24.05,24.09,68910.0,23.5233,23.5525,23.3969,23.4358,68910.0
2020-12-02 15:30:00,24.12,24.14,24.0,24.03,165680.0,23.465,23.4844,23.3482,23.3774,165680.0
2020-12-03 09:30:00,24.14,24.25,23.98,24.25,62185.0,23.4844,23.5914,23.3288,23.5914,62185.0
2020-12-03 10:00:00,24.29,24.3,24.19,24.19,44745.0,23.6303,23.6401,23.533,23.533,44745.0
2020-12-03 10:30:00,24.15,24.22,24.09,24.13,114555.0,23.4941,23.5622,23.4358,23.4747,114555.0
2020-12-03 11:00:00,24.11,24.15,24.0,24.12,130140.0,23.4552,23.4941,23.3482,23.465,130140.0
2020-12-03 11:30:00,24.1,24.11,23.94,24.01,25930.0,23.4455,23.4552,23.2898,23.3579,25930.0
2020-12-03 12:00:00,24.0,24.05,23.91,24.04,35970.0,23.3482,23.3969,23.2607,23.3871,35970.0
2020-12-03 12:30:00,24.04,24.08,23.98,23.99,27130.0,23.3871,23.426,23.3288,23.3385,27130.0
2020-12-03 13:00:00,24.0,24.01,23.95,23.95,22410.0,23.3482,23.3579,23.2996,23.2996,22410.0
2020-12-03 13:30:00,23.95,24.0,23.93,23.97,30250.0,23.2996,23.3482,23.2801,23.319,30250.0
2020-12-03 14:00:00,23.95,23.98,23.91,23.94,37020.0,23.2996,23.3288,23.2607,23.2898,37020.0
2020-12-03 14:30:00,23.93,24.03,23.9,23.98,39235.0,23.2801,23.3774,23.2509,23.3288,39235.0
2020-12-03 15:00:00,23.98,24.01,23.95,23.97,49520.0,23.3288,23.3579,23.2996,23.319,49520.0
2020-12-03 15:30:00,23.98,24.0,23.83,23.92,193430.0,23.3288,23.3482,23.1828,23.2704,193430.0
2020-12-04 09:30:00,24.06,24.38,24.06,24.36,24730.0,23.4066,23.7179,23.4066,23.6984,24730.0
2020-12-04 10:00:00,24.44,24.44,24.27,24.33,26800.0,23.7763,23.7763,23.6109,23.6692,26800.0
2020-12-04 10:30:00,24.33,24.5,24.27,24.48,32580.0,23.6692,23.8346,23.6109,23.8152,32580.0
2020-12-04 11:00:00,24.46,24.52,24.43,24.43,20165.0,23.7957,23.8541,23.7665,23.7665,20165.0
2020-12-04 11:30:00,24.39,24.51,24.39,24.41,13285.0,23.7276,23.8444,23.7276,23.7471,13285.0
2020-12-04 12:00:00,24.44,24.45,24.33,24.38,19000.0,23.7763,23.786,23.6692,23.7179,19000.0
2020-12-04 12:30:00,24.39,24.39,24.32,24.33,27860.0,23.7276,23.7276,23.6595,23.6692,27860.0
2020-12-04 13:00:00,24.33,24.38,24.29,24.35,47650.0,23.6692,23.7179,23.6303,23.6887,47650.0
2020-12-04 13:30:00,24.34,24.4,24.33,24.36,48155.0,23.679,23.7373,23.6692,23.6984,48155.0
2020-12-04 14:00:00,24.31,24.31,24.22,24.26,13900.0,23.6498,23.6498,23.5622,23.6011,13900.0
2020-12-04 14:30:00,24.3,24.38,24.26,24.31,56345.0,23.6401,23.7179,23.6011,23.6498,56345.0
2020-12-04 15:00:00,24.35,24.36,24.28,24.28,72665.0,23.6887,23.6984,23.6206,23.6206,72665.0
2020-12-04 15:30:00,24.32,24.43,24.3,24.36,210030.0,23.6595,23.7665,23.6401,23.6984,210030.0
2020-12-07 09:30:00,24.4,24.41,24.24,24.36,16635.0,23.7373,23.7471,23.5817,23.6984,16635.0
2020-12-07 10:00:00,24.36,24.44,24.35,24.38,16615.0,23.6984,23.7763,23.6887,23.7179,16615.0
2020-12-07 10:30:00,24.35,24.35,24.08,24.08,28725.0,23.6887,23.6887,23.426,23.426,28725.0
2020-12-07 11:00:00,24.06,24.1,23.95,23.99,79635.0,23.4066,23.4455,23.2996,23.3385,79635.0
2020-12-07 11:30:00,23.95,23.99,23.85,23.94,67555.0,23.2996,23.3385,23.2023,23.2898,67555.0
2020-12-07 12:00:00,23.94,24.0,23.86,23.9,51885.0,23.2898,23.3482,23.212,23.2509,51885.0
2020-12-07 12:30:00,23.91,23.97,23.83,23.87,53310.0,23.2607,23.319,23.1828,23.2217,53310.0
2020-12-07 13:00:00,23.86,23.91,23.81,23.9,26350.0,23.212,23.2607,23.1634,23.2509,26350.0
2020-12-07 13:30:00,23.9,23.96,23.86,23.96,75565.0,23.2509,23.3093,23.212,23.3093,75565.0
2020-12-07 14:00:00,23.96,24.01,23.89,23.96,24820.0,23.3093,23.3579,23.2412,23.3093,24820.0
2020-12-07 14:30:00,24.01,24.07,23.99,24.05,17840.0,23.3579,23.4163,23.3385,23.3969,17840.0
2020-12-07 15:00:00,24.07,24.13,24.01,24.03,21340.0,23.4163,23.4747,23.3579,23.3774,21340.0
2020-12-07 15:30:00,24.0,24.05,23.88,23.91,278590.0,23.3482,23.3969,23.2315,23.2607,278590.0
2020-12-08 09:30:00,23.93,24.26,23.93,24.23,23260.0,23.2801,23.6011,23.2801,23.572,23260.0
2020-12-08 10:00:00,24.23,24.23,24.02,24.02,12930.0,23.572,23.572,23.3677,23.3677,12930.0
2020-12-08 10:30:00,24.07,24.11,24.03,24.09,8000.0,23.4163,23.4552,23.3774,23.4358,8000.0
2020-12-08 11:00:00,24.1,24.11,23.81,23.81,84840.0,23.4455,23.4552,23.1634,23.1634,84840.0
2020-12-08 11:30:00,23.8,23.91,23.77,23.88,31055.0,23.1536,23.2607,23.1245,23.2315,31055.0
2020-12-08 12:00:00,23.9,23.98,23.88,23.96,40920.0,23.2509,23.3288,23.2315,23.3093,40920.0
2020-12-08 12:30:00,24.02,24.03,23.92,23.93,20430.0,23.3677,23.3774,23.2704,23.2801,20430.0
2020-12-08 13:00:00,23.95,24.0,23.92,23.95,22385.0,23.2996,23.3482,23.2704,23.2996,22385.0
2020-12-08 13:30:00,23.94,24.02,23.9,23.9,108955.0,23.2898,23.3677,23.2509,23.2509,108955.0
2020-12-08 14:00:00,23.9,23.94,23.88,23.91,53965.0,23.2509,23.2898,23.2315,23.2607,53965.0
2020-12-08 14:30:00,23.94,23.97,23.79,23.79,103470.0,23.2898,23.319,23.1439,23.1439,103470.0
2020-12-08 15:00:00,23.8,23.86,23.76,23.82,27685.0,23.1536,23.212,23.1147,23.1731,27685.0
2020-12-08 15:30:00,23.82,23.87,23.76,23.78,223930.0,23.1731,23.2217,23.1147,23.1342,223930.0
2020-12-09 09:30:00,24.06,24.07,23.79,23.79,51855.0,23.4066,23.4163,23.1439,23.1439,51855.0
2020-12-09 10:00:00,23.76,23.9,23.66,23.72,74245.0,23.1147,23.2509,23.0174,23.0758,74245.0
2020-12-09 10:30:00,23.72,23.76,23.58,23.61,69745.0,23.0758,23.1147,22.9396,22.9688,69745.0
2020-12-09 11:00:00,23.59,23.6,23.52,23.52,47660.0,22.9493,22.9591,22.8812,22.8812,47660.0
2020-12-09 11:30:00,23.53,23.54,23.36,23.5,82120.0,22.891,22.9007,22.7256,22.8618,82120.0
2020-12-09 12:00:00,23.51,23.51,23.46,23.48,57145.0,22.8715,22.8715,22.8229,22.8423,57145.0
2020-12-09 12:30:00,23.46,23.47,23.27,23.34,88730.0,22.8229,22.8326,22.638,22.7061,88730.0
2020-12-09 13:00:00,23.33,23.41,23.3,23.32,44695.0,22.6964,22.7742,22.6672,22.6867,44695.0
2020-12-09 13:30:00,23.3,23.35,23.23,23.27,48460.0,22.6672,22.7159,22.5991,22.638,48460.0
2020-12-09 14:00:00,23.28,23.31,23.21,23.25,52445.0,22.6478,22.6769,22.5797,22.6186,52445.0
2020-12-09 14:30:00,23.25,23.27,23.18,23.21,91540.0,22.6186,22.638,22.5505,22.5797,91540.0
2020-12-09 15:00:00,23.21,23.21,23.07,23.13,75910.0,22.5797,22.5797,22.4435,22.5018,75910.0
2020-12-09 15:30:00,23.16,23.2,23.06,23.17,391710.0,22.531,22.5699,22.4337,22.5408,391710.0
2020-12-10 09:30:00,23.06,23.31,22.91,23.31,81595.0,22.4337,22.6769,22.2878,22.6769,81595.0
2020-12-10 10:00:00,23.25,23.32,23.08,23.13,73170.0,22.6186,22.6867,22.4532,22.5018,73170.0
2020-12-10 10:30:00,23.13,23.26,22.98,23.14,60700.0,22.5018,22.6283,22.3559,22.5116,60700.0
2020-12-10 11:00:00,23.12,23.15,22.92,23.0,58885.0,22.4921,22.5213,22.2975,22.3754,58885.0
2020-12-10 11:30:00,22.98,22.98,22.83,22.87,74350.0,22.3559,22.3559,22.21,22.2489,74350.0
2020-12-10 12:00:00,22.86,23.17,22.86,23.13,135660.0,22.2392,22.5408,22.2392,22.5018,135660.0
2020-12-10 12:30:00,23.13,23.2,23.11,23.17,105320.0,22.5018,22.5699,22.4824,22.5408,105320.0
2020-12-10 13:00:00,23.14,23.18,23.04,23.09,96915.0,22.5116,22.5505,22.4143,22.4629,96915.0
2020-12-10 13:30:00,23.09,23.09,22.99,23.02,39785.0,22.4629,22.4629,22.3656,22.3948,39785.0
2020-12-10 14:00:00,23.05,23.06,22.91,22.95,26295.0,22.424,22.4337,22.2878,22.3267,26295.0
2020-12-10 14:30:00,22.95,22.99,22.89,22.93,160220.0,22.3267,22.3656,22.2684,22.3073,160220.0
2020-12-10 15:00:00,22.95,23.35,22.91,23.32,146985.0,22.3267,22.7159,22.2878,22.6867,146985.0
2020-12-10 15:30:00,23.31,23.43,23.28,23.35,263640.0,22.6769,22.7937,22.6478,22.7159,263640.0
2020-12-11 09:30:00,23.16,23.5,22.91,23.36,53445.0,22.531,22.8618,22.2878,22.7256,53445.0
2020-12-11 10:00:00,23.32,23.47,23.31,23.36,59570.0,22.6867,22.8326,22.6769,22.7256,59570.0
2020-12-11 10:30:00,23.38,23.51,23.3,23.3,29480.0,22.745,22.8715,22.6672,22.6672,29480.0
2020-12-11 11:00:00,23.29,23.29,23.03,23.2,46495.0,22.6575,22.6575,22.4046,22.5699,46495.0
2020-12-11 11:30:00,23.2,23.2,23.02,23.11,33610.0,22.5699,22.5699,22.3948,22.4824,33610.0
2020-12-11 12:00:00,23.11,23.11,22.95,23.03,34280.0,22.4824,22.4824,22.3267,22.4046,34280.0
2020-12-11 12:30:00,23.04,23.12,23.01,23.11,33530.0,22.4143,22.4921,22.3851,22.4824,33530.0
2020-12-11 13:00:00,23.12,23.17,23.01,23.13,31870.0,22.4921,22.5408,22.3851,22.5018,31870.0
2020-12-11 13:30:00,23.12,23.21,23.1,23.16,25590.0,22.4921,22.5797,22.4727,22.531,25590.0
2020-12-11 14:00:00,23.19,23.2,23.09,23.14,21000.0,22.5602,22.5699,22.4629,22.5116,21000.0
2020-12-11 14:30:00,23.14,23.16,23.08,23.08,12780.0,22.5116,22.531,22.4532,22.4532,12780.0
2020-12-11 15:00:00,23.11,23.3,23.11,23.26,27105.0,22.4824,22.6672,22.4824,22.6283,27105.0
2020-12-11 15:30:00,23.25,23.3,23.19,23.24,125190.0,22.6186,22.6672,22.5602,22.6088,125190.0
2020-12-14 09:30:00,23.55,23.57,23.45,23.45,32645.0,22.9104,22.9299,22.8131,22.8131,32645.0
2020-12-14 10:00:00,23.48,23.61,23.39,23.48,32005.0,22.8423,22.9688,22.7548,22.8423,32005.0
2020-12-14 10:30:00,23.51,23.53,23.42,23.47,24140.0,22.8715,22.891,22.784,22.8326,24140.0
2020-12-14 11:00:00,23.43,23.55,23.43,23.47,18500.0,22.7937,22.9104,22.7937,22.8326,18500.0
2020-12-14 11:30:00,23.47,23.51,23.38,23.44,35145.0,22.8326,22.8715,22.745,22.8034,35145.0
2020-12-14 12:00:00,23.44,23.44,23.32,23.33,16185.0,22.8034,22.8034,22.6867,22.6964,16185.0
2020-12-14 12:30:00,23.31,23.31,23.23,23.24,17290.0,22.6769,22.6769,22.5991,22.6088,17290.0
2020-12-14 13:00:00,23.27,23.29,23.09,23.27,37055.0,22.638,22.6575,22.4629,22.638,37055.0
2020-12-14 13:30:00,23.27,23.31,23.23,23.25,18895.0,22.638,22.6769,22.5991,22.6186,18895.0
2020-12-14 14:00:00,23.27,23.29,23.21,23.23,16500.0,22.638,22.6575,22.5797,22.5991,16500.0
2020-12-14 14:30:00,23.21,23.32,23.16,23.27,24595.0,22.5797,22.6867,22.531,22.638,24595.0
2020-12-14 15:00:00,23.25,23.32,23.19,23.27,30525.0,22.6186,22.6867,22.5602,22.638,30525.0
2020-12-14 15:30:00,23.28,23.28,22.98,23.17,148670.0,22.6478,22.6478,22.3559,22.5408,148670.0
2020-12-15 09:30:00,23.3,23.38,23.07,23.23,233225.0,22.6672,22.745,22.4435,22.5991,233225.0
2020-12-15 10:00:00,23.22,23.24,23.09,23.19,149985.0,22.5894,22.6088,22.4629,22.5602,149985.0
2020-12-15 10:30:00,23.2,23.28,23.09,23.22,107085.0,22.5699,22.6478,22.4629,22.5894,107085.0
2020-12-15 11:00:00,23.24,23.3,23.18,23.25,186865.0,22.6088,22.6672,22.5505,22.6186,186865.0
2020-12-15 11:30:00,23.24,23.39,23.19,23.2,91695.0,22.6088,22.7548,22.5602,22.5699,91695.0
2020-12-15 12:00:00,23.19,23.25,23.15,23.15,81640.0,22.5602,22.6186,22.5213,22.5213,81640.0
2020-12-15 12:30:00,23.15,23.2,23.1,23.17,68175.0,22.5213,22.5699,22.4727,22.5408,68175.0
2020-12-15 13:00:00,23.16,23.17,23.04,23.07,95190.0,22.531,22.5408,22.4143,22.4435,95190.0
2020-12-15 13:30:00,23.05,23.2,23.04,23.18,123010.0,22.424,22.5699,22.4143,22.5505,123010.0
2020-12-15 14:00:00,23.15,23.22,23.13,23.19,110800.0,22.5213,22.5894,22.5018,22.5602,110800.0
2020-12-15 14:30:00,23.19,23.22,23.12,23.14,83370.0,22.5602,22.5894,22.4921,22.5116,83370.0
2020-12-15 15:00:00,23.13,23.17,23.08,23.09,74935.0,22.5018,22.5408,22.4532,22.4629,74935.0
2020-12-15 15:30:00,23.11,23.11,22.85,23.01,410635.0,22.4824,22.4824,22.2294,22.3851,410635.0
2020-12-16 09:30:00,23.0,23.36,23.0,23.36,46620.0,22.3754,22.7256,22.3754,22.7256,46620.0
2020-12-16 10:00:00,23.36,23.41,23.25,23.37,46670.0,22.7256,22.7742,22.6186,22.7353,46670.0
2020-12-16 10:30:00,23.4,23.42,23.21,23.21,39170.0,22.7645,22.784,22.5797,22.5797,39170.0
2020-12-16 11:00:00,23.13,23.23,22.98,22.98,48685.0,22.5018,22.5991,22.3559,22.3559,48685.0
2020-12-16 11:30:00,23.0,23.14,22.96,23.12,37295.0,22.3754,22.5116,22.3365,22.4921,37295.0
2020-12-16 12:00:00,23.13,23.13,23.04,23.09,25500.0,22.5018,22.5018,22.4143,22.4629,25500.0
2020-12-16 12:30:00,23.1,23.11,23.0,23.08,29500.0,22.4727,22.4824,22.3754,22.4532,29500.0
2020-12-16 13:00:00,23.05,23.07,22.94,23.04,202575.0,22.424,22.4435,22.317,22.4143,202575.0
2020-12-16 13:30:00,23.11,23.18,23.07,23.08,50640.0,22.4824,22.5505,22.4435,22.4532,50640.0
2020-12-16 14:00:00,23.12,23.13,22.95,22.99,24740.0,22.4921,22.5018,22.3267,22.3656,24740.0
2020-12-16 14:30:00,23.01,23.18,22.97,23.14,39025.0,22.3851,22.5505,22.3462,22.5116,39025.0
2020-12-16 15:00:00,23.14,23.17,23.08,23.16,49660.0,22.5116,22.5408,22.4532,22.531,49660.0
2020-12-16 15:30:00,23.17,23.2,23.05,23.12,236495.0,22.5408,22.5699,22.424,22.4921,236495.0
2020-12-17 09:30:00,23.17,23.37,22.86,22.96,89665.0,22.5408,22.7353,22.2392,22.3365,89665.0
2020-12-17 10:00:00,22.91,22.93,22.77,22.82,53720.0,22.2878,22.3073,22.1516,22.2003,53720.0
2020-12-17 10:30:00,22.83,22.87,22.69,22.72,58015.0,22.21,22.2489,22.0738,22.103,58015.0
2020-12-17 11:00:00,22.74,22.78,22.63,22.74,63635.0,22.1224,22.1613,22.0154,22.1224,63635.0
2020-12-17 11:30:00,22.72,23.02,22.72,23.02,33325.0,22.103,22.3948,22.103,22.3948,33325.0
2020-12-17 12:00:00,23.06,23.06,22.97,23.05,33330.0,22.4337,22.4337,22.3462,22.424,33330.0
2020-12-17 12:30:00,23.06,23.17,23.02,23.11,18000.0,22.4337,22.5408,22.3948,22.4824,18000.0
2020-12-17 13:00:00,23.13,23.2,23.13,23.19,45350.0,22.5018,22.5699,22.5018,22.5602,45350.0
2020-12-17 13:30:00,23.2,23.32,23.18,23.32,29545.0,22.5699,22.6867,22.5505,22.6867,29545.0
2020-12-17 14:00:00,23.33,23.37,23.3,23.32,38835.0,22.6964,22.7353,22.6672,22.6867,38835.0
2020-12-17 14:30:00,23.33,23.41,23.33,23.35,28000.0,22.6964,22.7742,22.6964,22.7159,28000.0
2020-12-17 15:00:00,23.31,23.47,23.31,23.46,34925.0,22.6769,22.8326,22.6769,22.8229,34925.0
2020-12-17 15:30:00,23.43,23.52,23.38,23.49,160650.0,22.7937,22.8812,22.745,22.8521,160650.0
2020-12-18 09:30:00,23.57,23.68,23.39,23.43,772765.0,22.9299,23.0369,22.7548,22.7937,772765.0
2020-12-18 10:00:00,23.51,23.61,23.41,23.52,27190.0,22.8715,22.9688,22.7742,22.8812,27190.0
2020-12-18 10:30:00,23.55,23.73,23.45,23.45,35720.0,22.9104,23.0855,22.8131,22.8131,35720.0
2020-12-18 11:00:00,23.45,23.55,23.39,23.49,18505.0,22.8131,22.9104,22.7548,22.8521,18505.0
2020-12-18 11:30:00,23.48,23.52,23.39,23.48,67790.0,22.8423,22.8812,22.7548,22.8423,67790.0
2020-12-18 12:00:00,23.5,23.56,23.45,23.56,50195.0,22.8618,22.9202,22.8131,22.9202,50195.0
2020-12-18 12:30:00,23.54,23.55,23.44,23.46,22955.0,22.9007,22.9104,22.8034,22.8229,22955.0
2020-12-18 13:00:00,23.45,23.49,23.4,23.47,27020.0,22.8131,22.8521,22.7645,22.8326,27020.0
2020-12-18 13:30:00,23.49,23.57,23.44,23.57,31210.0,22.8521,22.9299,22.8034,22.9299,31210.0
2020-12-18 14:00:00,23.54,23.57,23.48,23.57,23050.0,22.9007,22.9299,22.8423,22.9299,23050.0
2020-12-18 14:30:00,23.59,23.59,23.4,23.44,31565.0,22.9493,22.9493,22.7645,22.8034,31565.0
2020-12-18 15:00:00,23.44,23.46,23.34,23.34,42380.0,22.8034,22.8229,22.7061,22.7061,42380.0
2020-12-18 15:30:00,23.32,23.41,23.13,23.26,367175.0,22.6867,22.7742,22.5018,22.6283,367175.0
2020-12-21 09:30:00,22.81,23.11,22.77,22.93,58240.0,22.1905,22.4824,22.1516,22.3073,58240.0
2020-12-21 10:00:00,22.97,22.97,22.76,22.83,40565.0,22.3462,22.3462,22.1419,22.21,40565.0
2020-12-21 10:30:00,22.8,22.94,22.74,22.94,64505.0,22.1808,22.317,22.1224,22.317,64505.0
2020-12-21 11:00:00,22.86,23.09,22.86,23.04,64150.0,22.2392,22.4629,22.2392,22.4143,64150.0
2020-12-21 11:30:00,23.07,23.19,23.04,23.16,151375.0,22.4435,22.5602,22.4143,22.531,151375.0
2020-12-21 12:00:00,23.17,23.29,23.16,23.28,55635.0,22.5408,22.6575,22.531,22.6478,55635.0
2020-12-21 12:30:00,23.29,23.47,23.27,23.38,64145.0,22.6575,22.8326,22.638,22.745,64145.0
2020-12-21 13:00:00,23.36,23.43,23.3,23.43,68590.0,22.7256,22.7937,22.6672,22.7937,68590.0
2020-12-21 13:30:00,23.46,23.48,23.4,23.42,32100.0,22.8229,22.8423,22.7645,22.784,32100.0
2020-12-21 14:00:00,23.44,23.44,23.33,23.33,40055.0,22.8034,22.8034,22.6964,22.6964,40055.0
2020-12-21 14:30:00,23.34,23.4,23.21,23.25,86790.0,22.7061,22.7645,22.5797,22.6186,86790.0
2020-12-21 15:00:00,23.26,23.27,23.14,23.14,50505.0,22.6283,22.638,22.5116,22.5116,50505.0
2020-12-21 15:30:00,23.13,23.25,22.93,23.25,187485.0,22.5018,22.6186,22.3073,22.6186,187485.0
2020-12-22 09:30:00,23.23,23.47,23.13,23.32,46140.0,22.5991,22.8326,22.5018,22.6867,46140.0
2020-12-22 10:00:00,23.36,23.36,23.17,23.23,64795.0,22.7256,22.7256,22.5408,22.5991,64795.0
2020-12-22 10:30:00,23.26,23.33,23.15,23.17,61075.0,22.6283,22.6964,22.5213,22.5408,61075.0
2020-12-22 11:00:00,23.2,23.25,23.12,23.17,43565.0,22.5699,22.6186,22.4921,22.5408,43565.0
2020-12-22 11:30:00,23.2,23.21,23.0,23.05,23925.0,22.5699,22.5797,22.3754,22.424,23925.0
2020-12-22 12:00:00,23.06,23.12,22.99,23.05,20230.0,22.4337,22.4921,22.3656,22.424,20230.0
2020-12-22 12:30:00,23.05,23.12,22.99,23.11,146790.0,22.424,22.4921,22.3656,22.4824,146790.0
2020-12-22 13:00:00,23.15,23.18,23.08,23.14,52970.0,22.5213,22.5505,22.4532,22.5116,52970.0
2020-12-22 13:30:00,23.15,23.15,23.06,23.12,47365.0,22.5213,22.5213,22.4337,22.4921,47365.0
2020-12-22 14:00:00,23.12,23.17,23.09,23.14,39450.0,22.4921,22.5408,22.4629,22.5116,39450.0
2020-12-22 14:30:00,23.12,23.13,23.08,23.13,28130.0,22.4921,22.5018,22.4532,22.5018,28130.0
2020-12-22 15:00:00,23.13,23.13,23.05,23.09,36535.0,22.5018,22.5018,22.424,22.4629,36535.0
2020-12-22 15:30:00,23.09,23.16,23.08,23.12,154465.0,22.4629,22.531,22.4532,22.4921,154465.0
2020-12-23 09:30:00,23.29,23.31,23.14,23.16,117750.0,22.6575,22.6769,22.5116,22.531,117750.0
2020-12-23 10:00:00,23.19,23.36,23.08,23.09,77870.0,22.5602,22.7256,22.4532,22.4629,77870.0
2020-12-23 10:30:00,23.07,23.14,23.02,23.12,41125.0,22.4435,22.5116,22.3948,22.4921,41125.0
2020-12-23 11:00:00,23.11,23.24,23.11,23.24,14495.0,22.4824,22.6088,22.4824,22.6088,14495.0
2020-12-23 11:30:00,23.24,23.24,23.12,23.16,21565.0,22.6088,22.6088,22.4921,22.531,21565.0
2020-12-23 12:00:00,23.19,23.24,23.12,23.12,51130.0,22.5602,22.6088,22.4921,22.4921,51130.0
2020-12-23 12:30:00,23.14,23.18,23.11,23.11,19705.0,22.5116,22.5505,22.4824,22.4824,19705.0
2020-12-23 13:00:00,23.1,23.2,23.08,23.14,15390.0,22.4727,22.5699,22.4532,22.5116,15390.0
2020-12-23 13:30:00,23.13,23.17,23.13,23.16,11230.0,22.5018,22.5408,22.5018,22.531,11230.0
2020-12-23 14:00:00,23.15,23.18,23.12,23.16,11525.0,22.5213,22.5505,22.4921,22.531,11525.0
2020-12-23 14:30:00,23.18,23.21,23.17,23.18,11110.0,22.5505,22.5797,22.5408,22.5505,11110.0
2020-12-23 15:00:00,23.22,23.22,23.12,23.15,16055.0,22.5894,22.5894,22.4921,22.5213,16055.0
2020-12-23 15:30:00,23.19,23.2,23.06,23.06,99460.0,22.5602,22.5699,22.4337,22.4337,99460.0
2020-12-24 09:30:00,23.13,23.13,22.92,22.93,14085.0,22.5018,22.5018,22.2975,22.3073,14085.0
2020-12-24 10:00:00,22.96,23.03,22.88,22.97,16880.0,22.3365,22.4046,22.2586,22.3462,16880.0
2020-12-24 10:30:00,22.92,23.06,22.9,22.98,20495.0,22.2975,22.4337,22.2781,22.3559,20495.0
2020-12-24 11:00:00,23.04,23.12,23.04,23.06,8655.0,22.4143,22.4921,22.4143,22.4337,8655.0
2020-12-24 11:30:00,23.03,23.03,22.94,22.99,15175.0,22.4046,22.4046,22.317,22.3656,15175.0
2020-12-24 12:00:00,22.98,23.09,22.93,23.09,26285.0,22.3559,22.4629,22.3073,22.4629,26285.0
2020-12-24 12:30:00,23.09,23.18,23.03,23.08,61265.0,22.4629,22.5505,22.4046,22.4532,61265.0
2020-12-28 09:30:00,23.33,23.43,23.24,23.39,33065.0,22.6964,22.7937,22.6088,22.7548,33065.0
2020-12-28 10:00:00,23.38,23.38,23.17,23.28,21630.0,22.745,22.745,22.5408,22.6478,21630.0
2020-12-28 10:30:00,23.24,23.33,23.21,23.29,20500.0,22.6088,22.6964,22.5797,22.6575,20500.0
2020-12-28 11:00:00,23.25,23.26,23.15,23.2,25035.0,22.6186,22.6283,22.5213,22.5699,25035.0
2020-12-28 11:30:00,23.21,23.32,23.19,23.26,13330.0,22.5797,22.6867,22.5602,22.6283,13330.0
2020-12-28 12:00:00,23.25,23.32,23.2,23.28,33045.0,22.6186,22.6867,22.5699,22.6478,33045.0
2020-12-28 12:30:00,23.3,23.4,23.3,23.36,11000.0,22.6672,22.7645,22.6672,22.7256,11000.0
2020-12-28 13:00:00,23.39,23.4,23.36,23.39,14000.0,22.7548,22.7645,22.7256,22.7548,14000.0
2020-12-28 13:30:00,23.4,23.48,23.38,23.46,28235.0,22.7645,22.8423,22.745,22.8229,28235.0
2020-12-28 14:00:00,23.42,23.51,23.42,23.44,19670.0,22.784,22.8715,22.784,22.8034,19670.0
2020-12-28 14:30:00,23.44,23.5,23.42,23.42,71965.0,22.8034,22.8618,22.784,22.784,71965.0
2020-12-28 15:00:00,23.46,23.46,23.33,23.33,22580.0,22.8229,22.8229,22.6964,22.6964,22580.0
2020-12-28 15:30:00,23.37,23.43,23.28,23.33,151625.0,22.7353,22.7937,22.6478,22.6964,151625.0
2020-12-29 09:30:00,23.49,23.54,23.22,23.22,17280.0,22.8521,22.9007,22.5894,22.5894,17280.0
2020-12-29 10:00:00,23.26,23.48,23.19,23.3,71975.0,22.6283,22.8423,22.5602,22.6672,71975.0
2020-12-29 10:30:00,23.29,23.33,23.15,23.21,23245.0,22.6575,22.6964,22.5213,22.5797,23245.0
2020-12-29 11:00:00,23.23,23.36,23.21,23.28,53455.0,22.5991,22.7256,22.5797,22.6478,53455.0
2020-12-29 11:30:00,23.27,23.28,23.21,23.22,20200.0,22.638,22.6478,22.5797,22.5894,20200.0
2020-12-29 12:00:00,23.25,23.27,23.13,23.18,21225.0,22.6186,22.638,22.5018,22.5505,21225.0
2020-12-29 12:30:00,23.13,23.19,23.03,23.04,27185.0,22.5018,22.5602,22.4046,22.4143,27185.0
2020-12-29 13:00:00,23.02,23.11,23.02,23.09,8925.0,22.3948,22.4824,22.3948,22.4629,8925.0
2020-12-29 13:30:00,23.09,23.1,23.02,23.09,14525.0,22.4629,22.4727,22.3948,22.4629,14525.0
2020-12-29 14:00:00,23.05,23.07,22.97,22.97,11065.0,22.424,22.4435,22.3462,22.3462,11065.0
2020-12-29 14:30:00,22.97,23.04,22.97,23.03,12855.0,22.3462,22.4143,22.3462,22.4046,12855.0
2020-12-29 15:00:00,23.03,23.14,23.02,23.12,28040.0,22.4046,22.5116,22.3948,22.4921,28040.0
2020-12-29 15:30:00,23.12,23.15,23.05,23.11,96265.0,22.4921,22.5213,22.424,22.4824,96265.0
2020-12-30 09:30:00,23.11,23.5,23.11,23.45,124020.0,22.4824,22.8618,22.4824,22.8131,124020.0
2020-12-30 10:00:00,23.41,23.46,23.28,23.37,34745.0,22.7742,22.8229,22.6478,22.7353,34745.0
2020-12-30 10:30:00,23.37,23.42,23.2,23.24,38090.0,22.7353,22.784,22.5699,22.6088,38090.0
2020-12-30 11:00:00,23.22,23.3,23.22,23.25,43640.0,22.5894,22.6672,22.5894,22.6186,43640.0
2020-12-30 11:30:00,23.24,23.32,23.23,23.28,14885.0,22.6088,22.6867,22.5991,22.6478,14885.0
2020-12-30 12:00:00,23.28,23.32,23.27,23.3,16060.0,22.6478,22.6867,22.638,22.6672,16060.0
2020-12-30 12:30:00,23.31,23.34,23.24,23.27,8940.0,22.6769,22.7061,22.6088,22.638,8940.0
2020-12-30 13:00:00,23.28,23.37,23.23,23.25,91770.0,22.6478,22.7353,22.5991,22.6186,91770.0
2020-12-30 13:30:00,23.24,23.28,23.21,23.28,21045.0,22.6088,22.6478,22.5797,22.6478,21045.0
2020-12-30 14:00:00,23.27,23.27,23.16,23.19,16980.0,22.638,22.638,22.531,22.5602,16980.0
2020-12-30 14:30:00,23.17,23.18,23.13,23.13,8610.0,22.5408,22.5505,22.5018,22.5018,8610.0
2020-12-30 15:00:00,23.14,23.21,23.12,23.2,19135.0,22.5116,22.5797,22.4921,22.5699,19135.0
2020-12-30 15:30:00,23.19,23.25,23.14,23.15,77355.0,22.5602,22.6186,22.5116,22.5213,77355.0
2020-12-31 09:30:00,23.1,23.1,22.72,22.95,54660.0,22.4727,22.4727,22.103,22.3267,54660.0
2020-12-31 10:00:00,23.09,23.09,22.97,23.05,30185.0,22.4629,22.4629,22.3462,22.424,30185.0
2020-12-31 10:30:00,23.06,23.2,23.04,23.19,15405.0,22.4337,22.5699,22.4143,22.5602,15405.0
2020-12-31 11:00:00,23.16,23.21,23.13,23.13,12520.0,22.531,22.5797,22.5018,22.5018,12520.0
2020-12-31 11:30:00,23.16,23.17,23.05,23.09,16310.0,22.531,22.5408,22.424,22.4629,16310.0
2020-12-31 12:00:00,23.13,23.16,23.11,23.13,4750.0,22.5018,22.531,22.4824,22.5018,4750.0
2020-12-31 12:30:00,23.14,23.17,23.14,23.16,7585.0,22.5116,22.5408,22.5116,22.531,7585.0
2020-12-31 13:00:00,23.16,23.19,23.12,23.13,14315.0,22.531,22.5602,22.4921,22.5018,14315.0
2020-12-31 13:30:00,23.16,23.19,23.1,23.11,18635.0,22.531,22.5602,22.4727,22.4824,18635.0
2020-12-31 14:00:00,23.11,23.28,23.11,23.24,18990.0,22.4824,22.6478,22.4824,22.6088,18990.0
2020-12-31 14:30:00,23.24,23.29,23.24,23.28,9530.0,22.6088,22.6575,22.6088,22.6478,9530.0
2020-12-31 15:00:00,23.29,23.35,23.28,23.34,11570.0,22.6575,22.7159,22.6478,22.7061,11570.0
2020-12-31 15:30:00,23.34,23.35,23.14,23.16,304915.0,22.7061,22.7159,22.5116,22.531,304915.0
2021-01-04 09:30:00,23.32,23.5,23.18,23.41,129780.0,22.6867,22.8618,22.5505,22.7742,129780.0
2021-01-04 10:00:00,23.42,23.52,23.29,23.35,118130.0,22.784,22.8812,22.6575,22.7159,118130.0
2021-01-04 10:30:00,23.31,23.31,22.95,22.98,60205.0,22.6769,22.6769,22.3267,22.3559,60205.0
2021-01-04 11:00:00,22.98,23.0,22.9,22.94,25150.0,22.3559,22.3754,22.2781,22.317,25150.0
2021-01-04 11:30:00,22.92,23.02,22.9,22.94,39710.0,22.2975,22.3948,22.2781,22.317,39710.0
2021-01-04 12:00:00,22.94,22.96,22.74,22.79,47170.0,22.317,22.3365,22.1224,22.1711,47170.0
2021-01-04 12:30:00,22.73,22.75,22.66,22.75,22140.0,22.1127,22.1322,22.0446,22.1322,22140.0
2021-01-04 13:00:00,22.72,22.88,22.72,22.84,35160.0,22.103,22.2586,22.103,22.2197,35160.0
2021-01-04 13:30:00,22.84,22.86,22.8,22.82,21215.0,22.2197,22.2392,22.1808,22.2003,21215.0
2021-01-04 14:00:00,22.79,22.8,22.69,22.72,22350.0,22.1711,22.1808,22.0738,22.103,22350.0
2021-01-04 14:30:00,22.72,22.73,22.63,22.71,20000.0,22.103,22.1127,22.0154,22.0932,20000.0
2021-01-04 15:00:00,22.69,22.71,22.64,22.7,31585.0,22.0738,22.0932,22.0251,22.0835,31585.0
2021-01-04 15:30:00,22.68,22.83,22.65,22.83,127280.0,22.0641,22.21,22.0349,22.21,127280.0
2021-01-05 09:30:00,22.76,23.35,22.71,23.18,110915.0,22.1419,22.7159,22.0932,22.5505,110915.0
2021-01-05 10:00:00,23.21,23.33,23.09,23.17,34500.0,22.5797,22.6964,22.4629,22.5408,34500.0
2021-01-05 10:30:00,23.13,23.35,23.06,23.27,65300.0,22.5018,22.7159,22.4337,22.638,65300.0
2021-01-05 11:00:00,23.25,23.36,23.14,23.24,44370.0,22.6186,22.7256,22.5116,22.6088,44370.0
2021-01-05 11:30:00,23.28,23.37,23.25,23.29,26250.0,22.6478,22.7353,22.6186,22.6575,26250.0
2021-01-05 12:00:00,23.33,23.43,23.31,23.32,20170.0,22.6964,22.7937,22.6769,22.6867,20170.0
2021-01-05 12:30:00,23.34,23.41,23.33,23.41,28590.0,22.7061,22.7742,22.6964,22.7742,28590.0
2021-01-05 13:00:00,23.41,23.45,23.36,23.37,38865.0,22.7742,22.8131,22.7256,22.7353,38865.0
2021-01-05 13:30:00,23.38,23.43,23.33,23.43,22500.0,22.745,22.7937,22.6964,22.7937,22500.0
2021-01-05 14:00:00,23.45,23.54,23.45,23.47,37440.0,22.8131,22.9007,22.8131,22.8326,37440.0
2021-01-05 14:30:00,23.48,23.53,23.4,23.43,33790.0,22.8423,22.891,22.7645,22.7937,33790.0
2021-01-05 15:00:00,23.43,23.48,23.4,23.42,20645.0,22.7937,22.8423,22.7645,22.784,20645.0
2021-01-05 15:30:00,23.42,23.43,23.29,23.35,99570.0,22.784,22.7937,22.6575,22.7159,99570.0
2021-01-06 09:30:00,23.71,24.47,23.03,24.37,96365.0,23.0661,23.8054,22.4046,23.7082,96365.0
2021-01-06 10:00:00,24.4,24.57,24.3,24.52,105155.0,23.7373,23.9027,23.6401,23.8541,105155.0
2021-01-06 10:30:00,24.56,24.67,24.53,24.63,90960.0,23.893,24.0,23.8638,23.9611,90960.0
2021-01-06 11:00:00,24.67,24.95,24.62,24.92,74220.0,24.0,24.2724,23.9514,24.2432,74220.0
2021-01-06 11:30:00,24.92,25.07,24.89,25.06,98960.0,24.2432,24.3892,24.214,24.3794,98960.0
2021-01-06 12:00:00,25.06,25.3,25.02,25.3,168395.0,24.3794,24.6129,24.3405,24.6129,168395.0
2021-01-06 12:30:00,25.33,25.68,25.27,25.64,140030.0,24.6421,24.9826,24.5837,24.9437,140030.0
2021-01-06 13:00:00,25.67,25.71,25.41,25.69,561720.0,24.9729,25.0118,24.7199,24.9923,561720.0
2021-01-06 13:30:00,25.69,26.21,25.69,26.19,641855.0,24.9923,25.4982,24.9923,25.4787,641855.0
2021-01-06 14:00:00,26.21,26.48,25.96,25.99,572365.0,25.4982,25.7609,25.255,25.2842,572365.0
2021-01-06 14:30:00,25.95,26.16,25.86,25.97,142355.0,25.2453,25.4495,25.1577,25.2647,142355.0
2021-01-06 15:00:00,25.93,26.15,25.83,26.09,128630.0,25.2258,25.4398,25.1285,25.3814,128630.0
2021-01-06 15:30:00,26.09,26.21,25.85,26.18,346830.0,25.3814,25.4982,25.148,25.469,346830.0
2021-01-07 09:30:00,26.08,26.39,25.63,25.71,63130.0,25.3717,25.6733,24.9339,25.0118,63130.0
2021-01-07 10:00:00,25.86,26.38,25.86,26.27,104800.0,25.1577,25.6636,25.1577,25.5566,104800.0
2021-01-07 10:30:00,26.35,26.67,26.26,26.65,84000.0,25.6344,25.9457,25.5468,25.9262,84000.0
2021-01-07 11:00:00,26.64,26.73,26.59,26.66,59375.0,25.9165,26.0041,25.8679,25.936,59375.0
2021-01-07 11:30:00,26.61,26.61,26.36,26.46,32675.0,25.8873,25.8873,25.6441,25.7414,32675.0
2021-01-07 12:00:00,26.46,26.63,26.45,26.53,95645.0,25.7414,25.9068,25.7317,25.8095,95645.0
2021-01-07 12:30:00,26.55,26.64,26.47,26.53,72560.0,25.829,25.9165,25.7511,25.8095,72560.0
2021-01-07 13:00:00,26.48,26.55,26.44,26.47,123545.0,25.7609,25.829,25.7219,25.7511,123545.0
2021-01-07 13:30:00,26.49,26.58,26.48,26.57,37320.0,25.7706,25.8581,25.7609,25.8484,37320.0
2021-01-07 14:00:00,26.58,26.61,26.48,26.48,56450.0,25.8581,25.8873,25.7609,25.7609,56450.0
2021-01-07 14:30:00,26.47,26.48,26.37,26.37,49510.0,25.7511,25.7609,25.6538,25.6538,49510.0
2021-01-07 15:00:00,26.37,26.41,26.27,26.34,27420.0,25.6538,25.6928,25.5566,25.6247,27420.0
2021-01-07 15:30:00,26.35,26.44,26.27,26.36,160725.0,25.6344,25.7219,25.5566,25.6441,160725.0
2021-01-08 09:30:00,26.4,26.53,26.3,26.49,32695.0,25.683,25.8095,25.5857,25.7706,32695.0
2021-01-08 10:00:00,26.51,26.67,26.45,26.53,37100.0,25.79,25.9457,25.7317,25.8095,37100.0
2021-01-08 10:30:00,26.56,26.61,26.45,26.57,36985.0,25.8387,25.8873,25.7317,25.8484,36985.0
2021-01-08 11:00:00,26.6,26.66,26.48,26.55,61820.0,25.8776,25.936,25.7609,25.829,61820.0
2021-01-08 11:30:00,26.54,26.56,26.49,26.55,59775.0,25.8192,25.8387,25.7706,25.829,59775.0
2021-01-08 12:00:00,26.55,26.67,26.53,26.62,37500.0,25.829,25.9457,25.8095,25.8971,37500.0
2021-01-08 12:30:00,26.61,26.61,26.47,26.47,28780.0,25.8873,25.8873,25.7511,25.7511,28780.0
2021-01-08 13:00:00,26.45,26.45,26.29,26.34,45130.0,25.7317,25.7317,25.576,25.6247,45130.0
2021-01-08 13:30:00,26.31,26.31,26.12,26.12,19520.0,25.5955,25.5955,25.4106,25.4106,19520.0
2021-01-08 14:00:00,26.15,26.34,26.14,26.32,40840.0,25.4398,25.6247,25.4301,25.6052,40840.0
2021-01-08 14:30:00,26.31,26.35,26.21,26.32,18500.0,25.5955,25.6344,25.4982,25.6052,18500.0
2021-01-08 15:00:00,26.34,26.41,26.23,26.26,37500.0,25.6247,25.6928,25.5176,25.5468,37500.0
2021-01-08 15:30:00,26.26,26.46,26.2,26.44,200730.0,25.5468,25.7414,25.4885,25.7219,200730.0
2021-01-11 09:30:00,26.06,26.4,26.06,26.24,20710.0,25.3523,25.683,25.3523,25.5274,20710.0
2021-01-11 10:00:00,26.34,26.34,26.1,26.1,107770.0,25.6247,25.6247,25.3912,25.3912,107770.0
2021-01-11 10:30:00,26.15,26.25,25.97,26.1,21725.0,25.4398,25.5371,25.2647,25.3912,21725.0
2021-01-11 11:00:00,26.08,26.14,25.81,25.98,129125.0,25.3717,25.4301,25.1091,25.2744,129125.0
2021-01-11 11:30:00,25.99,26.02,25.93,25.95,13500.0,25.2842,25.3134,25.2258,25.2453,13500.0
2021-01-11 12:00:00,25.98,26.14,25.95,26.14,29230.0,25.2744,25.4301,25.2453,25.4301,29230.0
2021-01-11 12:30:00,26.15,26.22,26.15,26.17,19500.0,25.4398,25.5079,25.4398,25.4593,19500.0
2021-01-11 13:00:00,26.17,26.22,26.14,26.15,33500.0,25.4593,25.5079,25.4301,25.4398,33500.0
2021-01-11 13:30:00,26.14,26.15,26.06,26.13,21240.0,25.4301,25.4398,25.3523,25.4204,21240.0
2021-01-11 14:00:00,26.1,26.19,26.1,26.15,28165.0,25.3912,25.4787,25.3912,25.4398,28165.0
2021-01-11 14:30:00,26.15,26.22,26.14,26.22,33875.0,25.4398,25.5079,25.4301,25.5079,33875.0
2021-01-11 15:00:00,26.23,26.26,26.16,26.17,31315.0,25.5176,25.5468,25.4495,25.4593,31315.0
2021-01-11 15:30:00,26.17,26.37,26.11,26.31,270700.0,25.4593,25.6538,25.4009,25.5955,270700.0
2021-01-12 09:30:00,26.51,26.55,26.4,26.51,84615.0,25.79,25.829,25.683,25.79,84615.0
2021-01-12 10:00:00,26.54,26.87,26.5,26.83,87530.0,25.8192,26.1403,25.7803,26.1014,87530.0
2021-01-12 10:30:00,26.83,26.97,26.7,26.7,41255.0,26.1014,26.2376,25.9749,25.9749,41255.0
2021-01-12 11:00:00,26.76,26.94,26.76,26.82,16540.0,26.0333,26.2084,26.0333,26.0916,16540.0
2021-01-12 11:30:00,26.83,26.83,26.72,26.79,12345.0,26.1014,26.1014,25.9943,26.0624,12345.0
2021-01-12 12:00:00,26.78,26.83,26.67,26.8,18135.0,26.0527,26.1014,25.9457,26.0722,18135.0
2021-01-12 12:30:00,26.79,26.79,26.62,26.62,19955.0,26.0624,26.0624,25.8971,25.8971,19955.0
2021-01-12 13:00:00,26.62,26.64,26.45,26.47,29490.0,25.8971,25.9165,25.7317,25.7511,29490.0
2021-01-12 13:30:00,26.47,26.66,26.4,26.56,50890.0,25.7511,25.936,25.683,25.8387,50890.0
2021-01-12 14:00:00,26.55,26.61,26.52,26.58,19765.0,25.829,25.8873,25.7998,25.8581,19765.0
2021-01-12 14:30:00,26.59,26.61,26.52,26.61,29040.0,25.8679,25.8873,25.7998,25.8873,29040.0
2021-01-12 15:00:00,26.63,26.63,26.51,26.53,36785.0,25.9068,25.9068,25.79,25.8095,36785.0
2021-01-12 15:30:00,26.52,26.53,26.41,26.5,96200.0,25.7998,25.8095,25.6928,25.7803,96200.0
2021-01-13 09:30:00,26.41,26.95,25.97,25.97,39600.0,25.6928,26.2181,25.2647,25.2647,39600.0
2021-01-13 10:00:00,25.92,26.03,25.88,25.99,25740.0,25.2161,25.3231,25.1772,25.2842,25740.0
2021-01-13 10:30:00,25.99,25.99,25.82,25.93,25390.0,25.2842,25.2842,25.1188,25.2258,25390.0
2021-01-13 11:00:00,25.96,26.01,25.86,25.92,17060.0,25.255,25.3036,25.1577,25.2161,17060.0
2021-01-13 11:30:00,25.95,25.95,25.75,25.82,20700.0,25.2453,25.2453,25.0507,25.1188,20700.0
2021-01-13 12:00:00,25.85,25.88,25.77,25.88,20735.0,25.148,25.1772,25.0701,25.1772,20735.0
2021-01-13 12:30:00,25.87,26.06,25.85,26.03,23950.0,25.1674,25.3523,25.148,25.3231,23950.0
2021-01-13 13:00:00,26.02,26.04,25.96,26.02,39005.0,25.3134,25.3328,25.255,25.3134,39005.0
2021-01-13 13:30:00,26.05,26.16,26.05,26.14,15620.0,25.3425,25.4495,25.3425,25.4301,15620.0
2021-01-13 14:00:00,26.14,26.17,26.07,26.15,20630.0,25.4301,25.4593,25.362,25.4398,20630.0
2021-01-13 14:30:00,26.18,26.19,26.03,26.04,17220.0,25.469,25.4787,25.3231,25.3328,17220.0
2021-01-13 15:00:00,26.03,26.03,25.95,25.95,60260.0,25.3231,25.3231,25.2453,25.2453,60260.0
2021-01-13 15:30:00,25.96,26.12,25.95,26.05,132225.0,25.255,25.4106,25.2453,25.3425,132225.0
2021-01-14 09:30:00,26.34,26.52,26.23,26.49,40935.0,25.6247,25.7998,25.5176,25.7706,40935.0
2021-01-14 10:00:00,26.5,26.63,26.5,26.54,41085.0,25.7803,25.9068,25.7803,25.8192,41085.0
2021-01-14 10:30:00,26.57,26.58,26.38,26.41,20490.0,25.8484,25.8581,25.6636,25.6928,20490.0
2021-01-14 11:00:00,26.45,26.57,26.42,26.57,18550.0,25.7317,25.8484,25.7025,25.8484,18550.0
2021-01-14 11:30:00,26.59,26.68,26.57,26.63,30320.0,25.8679,25.9554,25.8484,25.9068,30320.0
2021-01-14 12:00:00,26.63,26.72,26.63,26.64,32475.0,25.9068,25.9943,25.9068,25.9165,32475.0
2021-01-14 12:30:00,26.66,26.73,26.64,26.67,66245.0,25.936,26.0041,25.9165,25.9457,66245.0
2021-01-14 13:00:00,26.67,26.82,26.67,26.82,37965.0,25.9457,26.0916,25.9457,26.0916,37965.0
2021-01-14 13:30:00,26.79,26.9,26.79,26.87,57900.0,26.0624,26.1695,26.0624,26.1403,57900.0
2021-01-14 14:00:00,26.9,26.91,26.83,26.83,27875.0,26.1695,26.1792,26.1014,26.1014,27875.0
2021-01-14 14:30:00,26.82,26.85,26.75,26.8,32500.0,26.0916,26.1208,26.0235,26.0722,32500.0
2021-01-14 15:00:00,26.79,26.82,26.68,26.72,57710.0,26.0624,26.0916,25.9554,25.9943,57710.0
2021-01-14 15:30:00,26.73,26.87,26.69,26.8,245580.0,26.0041,26.1403,25.9652,26.0722,245580.0
2021-01-15 09:30:00,26.67,26.85,26.21,26.63,101345.0,25.9457,26.1208,25.4982,25.9068,101345.0
2021-01-15 10:00:00,26.4,26.5,26.04,26.16,72815.0,25.683,25.7803,25.3328,25.4495,72815.0
2021-01-15 10:30:00,26.14,26.28,26.09,26.22,33865.0,25.4301,25.5663,25.3814,25.5079,33865.0
2021-01-15 11:00:00,26.21,26.27,26.13,26.27,24000.0,25.4982,25.5566,25.4204,25.5566,24000.0
2021-01-15 11:30:00,26.3,26.42,26.27,26.32,29425.0,25.5857,25.7025,25.5566,25.6052,29425.0
2021-01-15 12:00:00,26.33,26.4,26.27,26.39,31465.0,25.6149,25.683,25.5566,25.6733,31465.0
2021-01-15 12:30:00,26.38,26.39,26.33,26.38,27550.0,25.6636,25.6733,25.6149,25.6636,27550.0
2021-01-15 13:00:00,26.35,26.45,26.32,26.43,16745.0,25.6344,25.7317,25.6052,25.7122,16745.0
2021-01-15 13:30:00,26.45,26.52,26.43,26.43,18750.0,25.7317,25.7998,25.7122,25.7122,18750.0
2021-01-15 14:00:00,26.43,26.45,26.4,26.45,18045.0,25.7122,25.7317,25.683,25.7317,18045.0
2021-01-15 14:30:00,26.47,26.55,26.4,26.43,89255.0,25.7511,25.829,25.683,25.7122,89255.0
2021-01-15 15:00:00,26.47,26.51,26.4,26.44,66780.0,25.7511,25.79,25.683,25.7219,66780.0
2021-01-15 15:30:00,26.48,26.56,26.33,26.48,256055.0,25.7609,25.8387,25.6149,25.7609,256055.0
2021-01-19 09:30:00,26.87,26.87,26.37,26.63,54265.0,26.1403,26.1403,25.6538,25.9068,54265.0
2021-01-19 10:00:00,26.57,26.66,26.53,26.54,40550.0,25.8484,25.936,25.8095,25.8192,40550.0
2021-01-19 10:30:00,26.57,26.85,26.57,26.81,70150.0,25.8484,26.1208,25.8484,26.0819,70150.0
2021-01-19 11:00:00,26.83,26.88,26.72,26.84,48230.0,26.1014,26.15,25.9943,26.1111,48230.0
2021-01-19 11:30:00,26.86,26.86,26.7,26.79,68205.0,26.1305,26.1305,25.9749,26.0624,68205.0
2021-01-19 12:00:00,26.81,26.89,26.68,26.82,136190.0,26.0819,26.1597,25.9554,26.0916,136190.0
2021-01-19 12:30:00,26.82,26.82,26.7,26.75,74840.0,26.0916,26.0916,25.9749,26.0235,74840.0
2021-01-19 13:00:00,26.75,26.91,26.72,26.88,31370.0,26.0235,26.1792,25.9943,26.15,31370.0
2021-01-19 13:30:00,26.89,26.93,26.84,26.84,38400.0,26.1597,26.1986,26.1111,26.1111,38400.0
2021-01-19 14:00:00,26.82,26.89,26.77,26.8,34655.0,26.0916,26.1597,26.043,26.0722,34655.0
2021-01-19 14:30:00,26.82,26.88,26.75,26.87,41480.0,26.0916,26.15,26.0235,26.1403,41480.0
2021-01-19 15:00:00,26.88,26.94,26.8,26.88,44705.0,26.15,26.2084,26.0722,26.15,44705.0
2021-01-19 15:30:00,26.88,26.92,26.83,26.85,133600.0,26.15,26.1889,26.1014,26.1208,133600.0
2021-01-20 09:30:00,27.01,27.22,26.59,27.03,32775.0,26.2765,26.4808,25.8679,26.2959,32775.0
2021-01-20 10:00:00,27.09,27.16,26.97,27.02,56275.0,26.3543,26.4224,26.2376,26.2862,56275.0
2021-01-20 10:30:00,27.01,27.34,26.99,27.29,110480.0,26.2765,26.5975,26.257,26.5489,110480.0
2021-01-20 11:00:00,27.27,27.27,27.02,27.1,53395.0,26.5294,26.5294,26.2862,26.364,53395.0
2021-01-20 11:30:00,27.16,27.16,27.01,27.05,43260.0,26.4224,26.4224,26.2765,26.3154,43260.0
2021-01-20 12:00:00,27.07,27.11,26.88,27.01,76895.0,26.3348,26.3737,26.15,26.2765,76895.0
2021-01-20 12:30:00,26.99,27.02,26.89,27.01,79630.0,26.257,26.2862,26.1597,26.2765,79630.0
2021-01-20 13:00:00,27.01,27.04,26.84,26.84,32335.0,26.2765,26.3056,26.1111,26.1111,32335.0
2021-01-20 13:30:00,26.85,26.94,26.84,26.9,19680.0,26.1208,26.2084,26.1111,26.1695,19680.0
2021-01-20 14:00:00,26.92,26.98,26.85,26.85,22055.0,26.1889,26.2473,26.1208,26.1208,22055.0
2021-01-20 14:30:00,26.86,27.02,26.86,27.01,23230.0,26.1305,26.2862,26.1305,26.2765,23230.0
2021-01-20 15:00:00,27.0,27.09,26.99,26.99,32340.0,26.2667,26.3543,26.257,26.257,32340.0
2021-01-20 15:30:00,27.01,27.19,26.99,27.16,132905.0,26.2765,26.4516,26.257,26.4224,132905.0
2021-01-21 09:30:00,27.32,27.58,27.3,27.33,104345.0,26.578,26.831,26.5586,26.5878,104345.0
2021-01-21 10:00:00,27.39,27.53,27.31,27.52,64965.0,26.6461,26.7823,26.5683,26.7726,64965.0
2021-01-21 10:30:00,27.53,27.9,27.51,27.64,218000.0,26.7823,27.1423,26.7629,26.8894,218000.0
2021-01-21 11:00:00,27.64,27.76,27.35,27.35,174965.0,26.8894,27.0061,26.6072,26.6072,174965.0
2021-01-21 11:30:00,27.35,27.35,26.99,27.0,56690.0,26.6072,26.6072,26.257,26.2667,56690.0
2021-01-21 12:00:00,27.0,27.0,26.84,26.88,66290.0,26.2667,26.2667,26.1111,26.15,66290.0
2021-01-21 12:30:00,26.88,26.88,26.79,26.88,42200.0,26.15,26.15,26.0624,26.15,42200.0
2021-01-21 13:00:00,26.88,26.91,26.85,26.88,18790.0,26.15,26.1792,26.1208,26.15,18790.0
2021-01-21 13:30:00,26.9,27.01,26.89,26.99,18195.0,26.1695,26.2765,26.1597,26.257,18195.0
2021-01-21 14:00:00,26.98,26.98,26.9,26.92,25475.0,26.2473,26.2473,26.1695,26.1889,25475.0
2021-01-21 14:30:00,26.91,26.96,26.89,26.96,17750.0,26.1792,26.2278,26.1597,26.2278,17750.0
2021-01-21 15:00:00,26.95,26.96,26.89,26.92,16715.0,26.2181,26.2278,26.1597,26.1889,16715.0
2021-01-21 15:30:00,26.92,27.02,26.88,26.96,203145.0,26.1889,26.2862,26.15,26.2278,203145.0
2021-01-22 09:30:00,27.16,27.77,26.97,27.69,130600.0,26.4224,27.0158,26.2376,26.938,130600.0
2021-01-22 10:00:00,27.7,27.81,27.48,27.6,80465.0,26.9477,27.0547,26.7337,26.8504,80465.0
2021-01-22 10:30:00,27.59,27.64,27.43,27.46,101340.0,26.8407,26.8894,26.6851,26.7142,101340.0
2021-01-22 11:00:00,27.47,28.3,27.42,27.97,771270.0,26.724,27.5314,26.6753,27.2104,771270.0
2021-01-22 11:30:00,27.98,28.4,27.98,28.19,260475.0,27.2201,27.6287,27.2201,27.4244,260475.0
2021-01-22 12:00:00,28.21,28.3,28.07,28.22,132235.0,27.4439,27.5314,27.3077,27.4536,132235.0
2021-01-22 12:30:00,28.24,28.39,28.12,28.14,101735.0,27.4731,27.619,27.3563,27.3758,101735.0
2021-01-22 13:00:00,28.14,28.14,28.01,28.1,76320.0,27.3758,27.3758,27.2493,27.3369,76320.0
2021-01-22 13:30:00,28.08,28.23,28.08,28.21,68990.0,27.3174,27.4633,27.3174,27.4439,68990.0
2021-01-22 14:00:00,28.22,28.31,28.05,28.08,103470.0,27.4536,27.5412,27.2882,27.3174,103470.0
2021-01-22 14:30:00,28.1,28.33,28.1,28.2,77525.0,27.3369,27.5606,27.3369,27.4341,77525.0
2021-01-22 15:00:00,28.22,28.4,28.11,28.36,130090.0,27.4536,27.6287,27.3466,27.5898,130090.0
2021-01-22 15:30:00,28.34,28.54,28.27,28.49,438925.0,27.5703,27.7649,27.5022,27.7163,438925.0
2021-01-25 09:30:00,28.37,28.56,28.12,28.41,148870.0,27.5995,27.7844,27.3563,27.6384,148870.0
2021-01-25 10:00:00,28.32,28.49,28.01,28.12,144660.0,27.5509,27.7163,27.2493,27.3563,144660.0
2021-01-25 10:30:00,28.14,28.14,27.57,27.58,187665.0,27.3758,27.3758,26.8213,26.831,187665.0
2021-01-25 11:00:00,27.53,27.57,27.25,27.42,64050.0,26.7823,26.8213,26.5099,26.6753,64050.0
2021-01-25 11:30:00,27.35,27.59,27.29,27.45,70705.0,26.6072,26.8407,26.5489,26.7045,70705.0
2021-01-25 12:00:00,27.42,27.48,27.26,27.48,102765.0,26.6753,26.7337,26.5197,26.7337,102765.0
2021-01-25 12:30:00,27.44,27.64,27.44,27.6,25315.0,26.6948,26.8894,26.6948,26.8504,25315.0
2021-01-25 13:00:00,27.62,27.76,27.6,27.73,36685.0,26.8699,27.0061,26.8504,26.9769,36685.0
2021-01-25 13:30:00,27.76,27.8,27.66,27.7,122390.0,27.0061,27.045,26.9088,26.9477,122390.0
2021-01-25 14:00:00,27.7,27.7,27.43,27.52,32345.0,26.9477,26.9477,26.6851,26.7726,32345.0
2021-01-25 14:30:00,27.51,27.56,27.43,27.48,46390.0,26.7629,26.8115,26.6851,26.7337,46390.0
2021-01-25 15:00:00,27.5,27.52,27.36,27.52,37920.0,26.7532,26.7726,26.617,26.7726,37920.0
2021-01-25 15:30:00,27.5,27.62,27.46,27.57,175745.0,26.7532,26.8699,26.7142,26.8213,175745.0
2021-01-26 09:30:00,27.91,27.91,27.07,27.07,93295.0,27.152,27.152,26.3348,26.3348,93295.0
2021-01-26 10:00:00,27.08,27.23,26.83,26.99,63830.0,26.3446,26.4905,26.1014,26.257,63830.0
2021-01-26 10:30:00,27.04,27.05,26.89,26.9,20100.0,26.3056,26.3154,26.1597,26.1695,20100.0
2021-01-26 11:00:00,26.9,27.05,26.85,27.05,33270.0,26.1695,26.3154,26.1208,26.3154,33270.0
2021-01-26 11:30:00,27.02,27.11,26.95,27.06,143025.0,26.2862,26.3737,26.2181,26.3251,143025.0
2021-01-26 12:00:00,27.05,27.13,26.94,26.94,94160.0,26.3154,26.3932,26.2084,26.2084,94160.0
2021-01-26 12:30:00,26.91,26.96,26.85,26.89,32745.0,26.1792,26.2278,26.1208,26.1597,32745.0
2021-01-26 13:00:00,26.9,27.0,26.89,26.89,23500.0,26.1695,26.2667,26.1597,26.1597,23500.0
2021-01-26 13:30:00,26.89,26.94,26.81,26.81,113480.0,26.1597,26.2084,26.0819,26.0819,113480.0
2021-01-26 14:00:00,26.81,26.86,26.75,26.86,90585.0,26.0819,26.1305,26.0235,26.1305,90585.0
2021-01-26 14:30:00,26.87,27.0,26.85,26.95,54620.0,26.1403,26.2667,26.1208,26.2181,54620.0
2021-01-26 15:00:00,26.96,27.07,26.9,26.9,84680.0,26.2278,26.3348,26.1695,26.1695,84680.0
2021-01-26 15:30:00,26.9,26.9,26.65,26.73,189580.0,26.1695,26.1695,25.9262,26.0041,189580.0
2021-01-27 09:30:00,26.51,26.51,25.4,26.09,139345.0,25.79,25.79,24.7102,25.3814,139345.0
2021-01-27 10:00:00,26.04,26.14,25.65,25.65,153475.0,25.3328,25.4301,24.9534,24.9534,153475.0
2021-01-27 10:30:00,25.68,25.75,25.39,25.5,144055.0,24.9826,25.0507,24.7005,24.8075,144055.0
2021-01-27 11:00:00,25.5,25.56,25.3,25.32,56845.0,24.8075,24.8658,24.6129,24.6324,56845.0
2021-01-27 11:30:00,25.33,25.35,25.23,25.26,62395.0,24.6421,24.6615,24.5448,24.574,62395.0
2021-01-27 12:00:00,25.27,25.42,25.22,25.39,85820.0,24.5837,24.7296,24.5351,24.7005,85820.0
2021-01-27 12:30:00,25.46,25.56,25.37,25.56,38790.0,24.7686,24.8658,24.681,24.8658,38790.0
2021-01-27 13:00:00,25.52,25.59,25.41,25.56,51470.0,24.8269,24.895,24.7199,24.8658,51470.0
2021-01-27 13:30:00,25.55,25.55,25.36,25.39,38245.0,24.8561,24.8561,24.6713,24.7005,38245.0
2021-01-27 14:00:00,25.39,25.46,25.24,25.27,37530.0,24.7005,24.7686,24.5545,24.5837,37530.0
2021-01-27 14:30:00,25.23,25.27,24.97,25.0,65795.0,24.5448,24.5837,24.2919,24.3211,65795.0
2021-01-27 15:00:00,24.99,25.17,24.91,24.92,68000.0,24.3113,24.4864,24.2335,24.2432,68000.0
2021-01-27 15:30:00,24.95,25.55,24.95,25.35,350410.0,24.2724,24.8561,24.2724,24.6615,350410.0
2021-01-28 09:30:00,28.67,28.67,26.54,27.27,329985.0,27.8914,27.8914,25.8192,26.5294,329985.0
2021-01-28 10:00:00,27.29,27.38,26.38,26.58,288130.0,26.5489,26.6364,25.6636,25.8581,288130.0
2021-01-28 10:30:00,26.58,26.63,26.12,26.15,191060.0,25.8581,25.9068,25.4106,25.4398,191060.0
2021-01-28 11:00:00,26.17,26.84,26.11,26.19,111275.0,25.4593,26.1111,25.4009,25.4787,111275.0
2021-01-28 11:30:00,26.07,26.18,25.77,25.99,172975.0,25.362,25.469,25.0701,25.2842,172975.0
2021-01-28 12:00:00,25.91,26.35,25.82,26.03,71495.0,25.2063,25.6344,25.1188,25.3231,71495.0
2021-01-28 12:30:00,26.03,26.48,25.95,26.05,37060.0,25.3231,25.7609,25.2453,25.3425,37060.0
2021-01-28 13:00:00,26.06,26.17,25.86,26.07,66075.0,25.3523,25.4593,25.1577,25.362,66075.0
2021-01-28 13:30:00,26.04,26.12,25.93,25.97,65610.0,25.3328,25.4106,25.2258,25.2647,65610.0
2021-01-28 14:00:00,26.0,26.0,25.74,25.88,56355.0,25.2939,25.2939,25.041,25.1772,56355.0
2021-01-28 14:30:00,25.93,26.08,25.78,25.92,49960.0,25.2258,25.3717,25.0799,25.2161,49960.0
2021-01-28 15:00:00,25.91,25.96,25.72,25.8,48245.0,25.2063,25.255,25.0215,25.0993,48245.0
2021-01-28 15:30:00,25.73,25.81,25.37,25.38,367795.0,25.0312,25.1091,24.681,24.6907,367795.0
2021-01-29 09:30:00,25.36,25.64,24.92,25.59,130945.0,24.6713,24.9437,24.2432,24.895,130945.0
2021-01-29 10:00:00,25.6,25.6,25.26,25.37,54575.0,24.9048,24.9048,24.574,24.681,54575.0
2021-01-29 10:30:00,25.34,25.34,25.11,25.13,64805.0,24.6518,24.6518,24.4281,24.4475,64805.0
2021-01-29 11:00:00,25.1,25.1,24.69,24.86,91870.0,24.4183,24.4183,24.0195,24.1849,91870.0
2021-01-29 11:30:00,24.83,24.89,24.63,24.68,64640.0,24.1557,24.214,23.9611,24.0097,64640.0
2021-01-29 12:00:00,24.68,24.81,24.68,24.7,45530.0,24.0097,24.1362,24.0097,24.0292,45530.0
2021-01-29 12:30:00,24.68,24.75,24.6,24.68,48600.0,24.0097,24.0778,23.9319,24.0097,48600.0
2021-01-29 13:00:00,24.68,24.8,24.51,24.78,76780.0,24.0097,24.1265,23.8444,24.107,76780.0
2021-01-29 13:30:00,24.83,24.9,24.72,24.73,36200.0,24.1557,24.2238,24.0487,24.0584,36200.0
2021-01-29 14:00:00,24.75,24.84,24.7,24.71,36660.0,24.0778,24.1654,24.0292,24.0389,36660.0
2021-01-29 14:30:00,24.68,24.71,24.61,24.67,39740.0,24.0097,24.0389,23.9416,24.0,39740.0
2021-01-29 15:00:00,24.65,24.76,24.63,24.65,92545.0,23.9806,24.0876,23.9611,23.9806,92545.0
2021-01-29 15:30:00,24.66,24.72,24.31,24.32,367965.0,23.9903,24.0487,23.6498,23.6595,367965.0
2021-02-01 09:30:00,24.31,24.78,24.13,24.28,102740.0,23.6498,24.107,23.4747,23.6206,102740.0
2021-02-01 10:00:00,24.23,24.34,24.11,24.24,51170.0,23.572,23.679,23.4552,23.5817,51170.0
2021-02-01 10:30:00,24.22,24.6,24.22,24.47,133305.0,23.5622,23.9319,23.5622,23.8054,133305.0
2021-02-01 11:00:00,24.51,24.77,24.44,24.72,51820.0,23.8444,24.0973,23.7763,24.0487,51820.0
2021-02-01 11:30:00,24.72,24.72,24.55,24.6,43190.0,24.0487,24.0487,23.8833,23.9319,43190.0
2021-02-01 12:00:00,24.6,24.75,24.6,24.61,34400.0,23.9319,24.0778,23.9319,23.9416,34400.0
2021-02-01 12:30:00,24.62,24.62,24.44,24.49,26120.0,23.9514,23.9514,23.7763,23.8249,26120.0
2021-02-01 13:00:00,24.49,24.49,24.4,24.44,26355.0,23.8249,23.8249,23.7373,23.7763,26355.0
2021-02-01 13:30:00,24.45,24.46,24.35,24.37,48545.0,23.786,23.7957,23.6887,23.7082,48545.0
2021-02-01 14:00:00,24.4,24.59,24.4,24.58,20715.0,23.7373,23.9222,23.7373,23.9125,20715.0
2021-02-01 14:30:00,24.58,24.64,24.53,24.63,21510.0,23.9125,23.9708,23.8638,23.9611,21510.0
2021-02-01 15:00:00,24.65,24.8,24.65,24.75,47920.0,23.9806,24.1265,23.9806,24.0778,47920.0
2021-02-01 15:30:00,24.74,24.96,24.71,24.8,174810.0,24.0681,24.2821,24.0389,24.1265,174810.0
2021-02-02 09:30:00,25.14,25.48,25.01,25.27,79000.0,24.4572,24.788,24.3308,24.5837,79000.0
2021-02-02 10:00:00,25.26,25.47,25.11,25.37,78720.0,24.574,24.7783,24.4281,24.681,78720.0
2021-02-02 10:30:00,25.37,25.37,25.18,25.3,68260.0,24.681,24.681,24.4962,24.6129,68260.0
2021-02-02 11:00:00,25.29,25.43,25.23,25.39,76130.0,24.6032,24.7394,24.5448,24.7005,76130.0
2021-02-02 11:30:00,25.4,25.61,25.39,25.52,50185.0,24.7102,24.9145,24.7005,24.8269,50185.0
2021-02-02 12:00:00,25.53,25.54,25.3,25.31,39500.0,24.8367,24.8464,24.6129,24.6226,39500.0
2021-02-02 12:30:00,25.34,25.46,25.34,25.42,89815.0,24.6518,24.7686,24.6518,24.7296,89815.0
2021-02-02 13:00:00,25.43,25.43,25.32,25.33,32180.0,24.7394,24.7394,24.6324,24.6421,32180.0
2021-02-02 13:30:00,25.34,25.52,25.34,25.51,44340.0,24.6518,24.8269,24.6518,24.8172,44340.0
2021-02-02 14:00:00,25.51,25.52,25.35,25.35,71615.0,24.8172,24.8269,24.6615,24.6615,71615.0
2021-02-02 14:30:00,25.36,25.6,25.36,25.58,55085.0,24.6713,24.9048,24.6713,24.8853,55085.0
2021-02-02 15:00:00,25.56,25.58,25.51,25.54,33770.0,24.8658,24.8853,24.8172,24.8464,33770.0
2021-02-02 15:30:00,25.55,25.63,25.48,25.5,179315.0,24.8561,24.9339,24.788,24.8075,179315.0
2021-02-03 09:30:00,26.75,26.75,25.44,25.5,205565.0,26.0235,26.0235,24.7491,24.8075,205565.0
2021-02-03 10:00:00,25.47,25.55,25.39,25.47,59675.0,24.7783,24.8561,24.7005,24.7783,59675.0
2021-02-03 10:30:00,25.49,25.59,25.39,25.53,184015.0,24.7977,24.895,24.7005,24.8367,184015.0
2021-02-03 11:00:00,25.53,25.62,25.46,25.56,54335.0,24.8367,24.9242,24.7686,24.8658,54335.0
2021-02-03 11:30:00,25.58,25.68,25.56,25.61,30660.0,24.8853,24.9826,24.8658,24.9145,30660.0
2021-02-03 12:00:00,25.6,25.66,25.56,25.62,41960.0,24.9048,24.9631,24.8658,24.9242,41960.0
2021-02-03 12:30:00,25.6,25.65,25.52,25.63,38980.0,24.9048,24.9534,24.8269,24.9339,38980.0
2021-02-03 13:00:00,25.62,25.62,25.48,25.48,17250.0,24.9242,24.9242,24.788,24.788,17250.0
2021-02-03 13:30:00,25.47,25.47,25.33,25.42,36525.0,24.7783,24.7783,24.6421,24.7296,36525.0
2021-02-03 14:00:00,25.43,25.5,25.41,25.46,23080.0,24.7394,24.8075,24.7199,24.7686,23080.0
2021-02-03 14:30:00,25.43,25.44,25.38,25.43,25690.0,24.7394,24.7491,24.6907,24.7394,25690.0
2021-02-03 15:00:00,25.47,25.49,25.41,25.49,33430.0,24.7783,24.7977,24.7199,24.7977,33430.0
2021-02-03 15:30:00,25.49,25.52,25.44,25.44,117635.0,24.7977,24.8269,24.7491,24.7491,117635.0
2021-02-04 09:30:00,25.49,25.98,25.43,25.8,67690.0,24.7977,25.2744,24.7394,25.0993,67690.0
2021-02-04 10:00:00,25.86,25.99,25.75,25.99,29030.0,25.1577,25.2842,25.0507,25.2842,29030.0
2021-02-04 10:30:00,25.98,26.03,25.86,25.9,29890.0,25.2744,25.3231,25.1577,25.1966,29890.0
2021-02-04 11:00:00,25.9,26.06,25.84,25.97,160835.0,25.1966,25.3523,25.1382,25.2647,160835.0
2021-02-04 11:30:00,25.96,26.03,25.93,26.03,22475.0,25.255,25.3231,25.2258,25.3231,22475.0
2021-02-04 12:00:00,26.06,26.1,26.01,26.04,20210.0,25.3523,25.3912,25.3036,25.3328,20210.0
2021-02-04 12:30:00,25.97,25.99,25.92,25.98,19350.0,25.2647,25.2842,25.2161,25.2744,19350.0
2021-02-04 13:00:00,25.98,25.98,25.92,25.96,12125.0,25.2744,25.2744,25.2161,25.255,12125.0
2021-02-04 13:30:00,25.98,26.02,25.94,26.02,22650.0,25.2744,25.3134,25.2355,25.3134,22650.0
2021-02-04 14:00:00,26.02,26.24,26.02,26.24,75835.0,25.3134,25.5274,25.3134,25.5274,75835.0
2021-02-04 14:30:00,26.26,26.36,26.24,26.28,69525.0,25.5468,25.6441,25.5274,25.5663,69525.0
2021-02-04 15:00:00,26.26,26.26,26.13,26.23,54485.0,25.5468,25.5468,25.4204,25.5176,54485.0
2021-02-04 15:30:00,26.26,26.46,26.24,26.43,339315.0,25.5468,25.7414,25.5274,25.7122,339315.0
2021-02-05 09:30:00,26.82,27.67,26.64,27.05,604110.0,26.0916,26.9185,25.9165,26.3154,604110.0
2021-02-05 10:00:00,27.0,27.4,27.0,27.15,114360.0,26.2667,26.6559,26.2667,26.4127,114360.0
2021-02-05 10:30:00,27.15,27.23,26.88,26.94,67265.0,26.4127,26.4905,26.15,26.2084,67265.0
2021-02-05 11:00:00,26.95,26.95,26.72,26.81,159410.0,26.2181,26.2181,25.9943,26.0819,159410.0
2021-02-05 11:30:00,26.8,26.81,26.69,26.76,51235.0,26.0722,26.0819,25.9652,26.0333,51235.0
2021-02-05 12:00:00,26.75,26.81,26.68,26.68,79320.0,26.0235,26.0819,25.9554,25.9554,79320.0
2021-02-05 12:30:00,26.72,26.8,26.57,26.63,82000.0,25.9943,26.0722,25.8484,25.9068,82000.0
2021-02-05 13:00:00,26.64,26.76,26.6,26.76,69485.0,25.9165,26.0333,25.8776,26.0333,69485.0
2021-02-05 13:30:00,26.75,26.81,26.69,26.74,27910.0,26.0235,26.0819,25.9652,26.0138,27910.0
2021-02-05 14:00:00,26.74,26.8,26.67,26.79,30170.0,26.0138,26.0722,25.9457,26.0624,30170.0
2021-02-05 14:30:00,26.81,26.87,26.77,26.85,38075.0,26.0819,26.1403,26.043,26.1208,38075.0
2021-02-05 15:00:00,26.85,26.87,26.64,26.64,95360.0,26.1208,26.1403,25.9165,25.9165,95360.0
2021-02-05 15:30:00,26.66,26.82,26.66,26.8,294300.0,25.936,26.0916,25.936,26.0722,294300.0
2021-02-08 09:30:00,26.57,27.29,26.57,27.23,152730.0,25.8484,26.5489,25.8484,26.4905,152730.0
2021-02-08 10:00:00,27.14,27.37,27.08,27.17,91460.0,26.4029,26.6267,26.3446,26.4321,91460.0
2021-02-08 10:30:00,27.18,27.18,26.86,26.93,96285.0,26.4418,26.4418,26.1305,26.1986,96285.0
2021-02-08 11:00:00,26.99,27.27,26.98,27.25,94375.0,26.257,26.5294,26.2473,26.5099,94375.0
2021-02-08 11:30:00,27.22,27.29,27.04,27.05,35700.0,26.4808,26.5489,26.3056,26.3154,35700.0
2021-02-08 12:00:00,27.05,27.13,27.04,27.11,49185.0,26.3154,26.3932,26.3056,26.3737,49185.0
2021-02-08 12:30:00,27.15,27.17,27.06,27.14,60380.0,26.4127,26.4321,26.3251,26.4029,60380.0
2021-02-08 13:00:00,27.1,27.12,27.02,27.04,112535.0,26.364,26.3835,26.2862,26.3056,112535.0
2021-02-08 13:30:00,27.0,27.04,26.83,26.92,45490.0,26.2667,26.3056,26.1014,26.1889,45490.0
2021-02-08 14:00:00,26.93,27.07,26.92,27.01,33525.0,26.1986,26.3348,26.1889,26.2765,33525.0
2021-02-08 14:30:00,27.02,27.09,26.99,27.03,39290.0,26.2862,26.3543,26.257,26.2959,39290.0
2021-02-08 15:00:00,27.06,27.11,26.95,27.04,47495.0,26.3251,26.3737,26.2181,26.3056,47495.0
2021-02-08 15:30:00,27.02,27.33,27.01,27.27,191935.0,26.2862,26.5878,26.2765,26.5294,191935.0
2021-02-09 09:30:00,27.15,27.38,27.01,27.1,44970.0,26.4456,26.6696,26.3092,26.3969,44970.0
2021-02-09 10:00:00,26.94,27.24,26.93,27.05,60285.0,26.241,26.5333,26.2313,26.3482,60285.0
2021-02-09 10:30:00,27.04,27.26,27.02,27.26,45965.0,26.3385,26.5527,26.319,26.5527,45965.0
2021-02-09 11:00:00,27.22,27.27,27.1,27.15,58910.0,26.5138,26.5625,26.3969,26.4456,58910.0
2021-02-09 11:30:00,27.12,27.33,27.11,27.23,38675.0,26.4164,26.6209,26.4066,26.5235,38675.0
2021-02-09 12:00:00,27.24,27.43,27.22,27.38,32500.0,26.5333,26.7183,26.5138,26.6696,32500.0
2021-02-09 12:30:00,27.4,27.51,27.38,27.46,19515.0,26.6891,26.7963,26.6696,26.7476,19515.0
2021-02-09 13:00:00,27.48,27.52,27.39,27.52,14120.0,26.767,26.806,26.6794,26.806,14120.0
2021-02-09 13:30:00,27.52,27.59,27.34,27.34,20870.0,26.806,26.8742,26.6307,26.6307,20870.0
2021-02-09 14:00:00,27.34,27.49,27.34,27.48,28660.0,26.6307,26.7768,26.6307,26.767,28660.0
2021-02-09 14:30:00,27.46,27.47,27.38,27.46,85240.0,26.7476,26.7573,26.6696,26.7476,85240.0
2021-02-09 15:00:00,27.46,27.48,27.3,27.3,26600.0,26.7476,26.767,26.5917,26.5917,26600.0
2021-02-09 15:30:00,27.28,27.35,27.22,27.28,167935.0,26.5722,26.6404,26.5138,26.5722,167935.0
2021-02-10 09:30:00,27.5,27.64,27.23,27.25,39475.0,26.7865,26.9229,26.5235,26.543,39475.0
2021-02-10 10:00:00,27.26,27.32,26.93,27.1,31430.0,26.5527,26.6112,26.2313,26.3969,31430.0
2021-02-10 10:30:00,27.06,27.24,27.01,27.18,25785.0,26.3579,26.5333,26.3092,26.4748,25785.0
2021-02-10 11:00:00,27.24,27.24,27.12,27.15,23705.0,26.5333,26.5333,26.4164,26.4456,23705.0
2021-02-10 11:30:00,27.11,27.16,27.07,27.1,17230.0,26.4066,26.4553,26.3677,26.3969,17230.0
2021-02-10 12:00:00,26.99,26.99,26.82,26.91,41890.0,26.2898,26.2898,26.1242,26.2118,41890.0
2021-02-10 12:30:00,26.9,26.99,26.85,26.96,53065.0,26.2021,26.2898,26.1534,26.2605,53065.0
2021-02-10 13:00:00,26.92,27.01,26.92,26.99,19420.0,26.2216,26.3092,26.2216,26.2898,19420.0
2021-02-10 13:30:00,26.99,27.03,26.94,26.94,20760.0,26.2898,26.3287,26.241,26.241,20760.0
2021-02-10 14:00:00,26.95,27.07,26.94,27.07,17105.0,26.2508,26.3677,26.241,26.3677,17105.0
2021-02-10 14:30:00,27.08,27.09,27.01,27.01,18010.0,26.3774,26.3872,26.3092,26.3092,18010.0
2021-02-10 15:00:00,27.05,27.1,26.97,26.98,29505.0,26.3482,26.3969,26.2703,26.28,29505.0
2021-02-10 15:30:00,27.01,27.01,26.7,26.86,131225.0,26.3092,26.3092,26.0073,26.1631,131225.0
2021-02-11 09:30:00,27.0,27.27,26.96,27.1,127125.0,26.2995,26.5625,26.2605,26.3969,127125.0
2021-02-11 10:00:00,27.08,27.08,26.85,26.99,23350.0,26.3774,26.3774,26.1534,26.2898,23350.0
2021-02-11 10:30:00,26.99,27.02,26.81,26.81,35470.0,26.2898,26.319,26.1144,26.1144,35470.0
2021-02-11 11:00:00,26.84,26.9,26.66,26.9,22035.0,26.1436,26.2021,25.9683,26.2021,22035.0
2021-02-11 11:30:00,26.91,27.06,26.91,26.97,34940.0,26.2118,26.3579,26.2118,26.2703,34940.0
2021-02-11 12:00:00,26.91,26.91,26.61,26.64,26645.0,26.2118,26.2118,25.9196,25.9488,26645.0
2021-02-11 12:30:00,26.7,26.75,26.55,26.67,15360.0,26.0073,26.056,25.8612,25.9781,15360.0
2021-02-11 13:00:00,26.69,26.71,26.58,26.69,35455.0,25.9975,26.017,25.8904,25.9975,35455.0
2021-02-11 13:30:00,26.67,26.72,26.64,26.68,27275.0,25.9781,26.0268,25.9488,25.9878,27275.0
2021-02-11 14:00:00,26.68,26.78,26.66,26.78,29380.0,25.9878,26.0852,25.9683,26.0852,29380.0
2021-02-11 14:30:00,26.8,26.98,26.8,26.97,76385.0,26.1047,26.28,26.1047,26.2703,76385.0
2021-02-11 15:00:00,26.97,27.02,26.93,26.93,23475.0,26.2703,26.319,26.2313,26.2313,23475.0
2021-02-11 15:30:00,26.91,27.01,26.85,26.95,79395.0,26.2118,26.3092,26.1534,26.2508,79395.0
2021-02-12 09:30:00,26.89,26.89,26.61,26.89,33020.0,26.1923,26.1923,25.9196,26.1923,33020.0
2021-02-12 10:00:00,26.98,26.98,26.84,26.84,12025.0,26.28,26.28,26.1436,26.1436,12025.0
2021-02-12 10:30:00,26.92,27.01,26.92,26.97,9750.0,26.2216,26.3092,26.2216,26.2703,9750.0
2021-02-12 11:00:00,26.96,26.96,26.78,26.83,19310.0,26.2605,26.2605,26.0852,26.1339,19310.0
2021-02-12 11:30:00,26.83,26.88,26.75,26.75,11705.0,26.1339,26.1826,26.056,26.056,11705.0
2021-02-12 12:00:00,26.73,26.87,26.73,26.81,24505.0,26.0365,26.1729,26.0365,26.1144,24505.0
2021-02-12 12:30:00,26.8,26.8,26.74,26.76,9500.0,26.1047,26.1047,26.0462,26.0657,9500.0
2021-02-12 13:00:00,26.74,26.74,26.61,26.62,33180.0,26.0462,26.0462,25.9196,25.9294,33180.0
2021-02-12 13:30:00,26.64,26.65,26.6,26.63,16240.0,25.9488,25.9586,25.9099,25.9391,16240.0
2021-02-12 14:00:00,26.63,26.67,26.53,26.63,160170.0,25.9391,25.9781,25.8417,25.9391,160170.0
2021-02-12 14:30:00,26.65,26.66,26.48,26.54,440725.0,25.9586,25.9683,25.793,25.8514,440725.0
2021-02-12 15:00:00,26.56,26.65,26.48,26.65,103485.0,25.8709,25.9586,25.793,25.9586,103485.0
2021-02-12 15:30:00,26.63,26.81,26.62,26.8,65880.0,25.9391,26.1144,25.9294,26.1047,65880.0
2021-02-16 09:30:00,27.08,27.28,26.75,26.98,252490.0,26.3774,26.5722,26.056,26.28,252490.0
2021-02-16 10:00:00,26.9,26.97,26.79,26.9,193935.0,26.2021,26.2703,26.0949,26.2021,193935.0
2021-02-16 10:30:00,26.92,27.24,26.86,27.06,38930.0,26.2216,26.5333,26.1631,26.3579,38930.0
2021-02-16 11:00:00,27.02,27.13,26.92,27.08,38740.0,26.319,26.4261,26.2216,26.3774,38740.0
2021-02-16 11:30:00,27.05,27.1,26.96,27.09,21800.0,26.3482,26.3969,26.2605,26.3872,21800.0
2021-02-16 12:00:00,27.11,27.14,26.94,27.08,40810.0,26.4066,26.4359,26.241,26.3774,40810.0
2021-02-16 12:30:00,27.09,27.12,27.02,27.07,26665.0,26.3872,26.4164,26.319,26.3677,26665.0
2021-02-16 13:00:00,27.11,27.17,27.1,27.17,24500.0,26.4066,26.4651,26.3969,26.4651,24500.0
2021-02-16 13:30:00,27.2,27.23,27.12,27.21,26500.0,26.4943,26.5235,26.4164,26.504,26500.0
2021-02-16 14:00:00,27.22,27.39,27.22,27.34,49895.0,26.5138,26.6794,26.5138,26.6307,49895.0
2021-02-16 14:30:00,27.37,27.37,27.27,27.33,63200.0,26.6599,26.6599,26.5625,26.6209,63200.0
2021-02-16 15:00:00,27.32,27.33,27.26,27.33,21015.0,26.6112,26.6209,26.5527,26.6209,21015.0
2021-02-16 15:30:00,27.35,27.39,27.3,27.33,158325.0,26.6404,26.6794,26.5917,26.6209,158325.0
2021-02-17 09:30:00,27.15,27.15,26.84,27.01,74405.0,26.4456,26.4456,26.1436,26.3092,74405.0
2021-02-17 10:00:00,26.98,27.08,26.89,26.99,36540.0,26.28,26.3774,26.1923,26.2898,36540.0
2021-02-17 10:30:00,26.93,27.07,26.89,27.07,18075.0,26.2313,26.3677,26.1923,26.3677,18075.0
2021-02-17 11:00:00,27.04,27.12,26.95,27.12,22600.0,26.3385,26.4164,26.2508,26.4164,22600.0
2021-02-17 11:30:00,27.15,27.18,27.04,27.13,65010.0,26.4456,26.4748,26.3385,26.4261,65010.0
2021-02-17 12:00:00,27.15,27.17,27.05,27.11,82100.0,26.4456,26.4651,26.3482,26.4066,82100.0
2021-02-17 12:30:00,27.06,27.19,27.03,27.08,34850.0,26.3579,26.4846,26.3287,26.3774,34850.0
2021-02-17 13:00:00,27.15,27.16,27.08,27.15,24580.0,26.4456,26.4553,26.3774,26.4456,24580.0
2021-02-17 13:30:00,27.12,27.18,27.09,27.17,14925.0,26.4164,26.4748,26.3872,26.4651,14925.0
2021-02-17 14:00:00,27.16,27.22,27.01,27.01,69015.0,26.4553,26.5138,26.3092,26.3092,69015.0
2021-02-17 14:30:00,27.05,27.13,26.99,27.13,20080.0,26.3482,26.4261,26.2898,26.4261,20080.0
2021-02-17 15:00:00,27.14,27.2,27.09,27.11,35595.0,26.4359,26.4943,26.3872,26.4066,35595.0
2021-02-17 15:30:00,27.1,27.21,26.96,26.99,144460.0,26.3969,26.504,26.2605,26.2898,144460.0
2021-02-18 09:30:00,26.83,27.11,26.75,26.87,55410.0,26.1339,26.4066,26.056,26.1729,55410.0
2021-02-18 10:00:00,26.85,26.95,26.69,26.76,158630.0,26.1534,26.2508,25.9975,26.0657,158630.0
2021-02-18 10:30:00,26.8,26.83,26.48,26.77,334510.0,26.1047,26.1339,25.793,26.0755,334510.0
2021-02-18 11:00:00,26.72,27.01,26.71,27.01,56505.0,26.0268,26.3092,26.017,26.3092,56505.0
2021-02-18 11:30:00,26.97,27.07,26.93,26.94,38600.0,26.2703,26.3677,26.2313,26.241,38600.0
2021-02-18 12:00:00,26.98,27.11,26.98,27.07,27985.0,26.28,26.4066,26.28,26.3677,27985.0
2021-02-18 12:30:00,27.04,27.19,27.04,27.16,12185.0,26.3385,26.4846,26.3385,26.4553,12185.0
2021-02-18 13:00:00,27.14,27.22,27.08,27.18,14940.0,26.4359,26.5138,26.3774,26.4748,14940.0
2021-02-18 13:30:00,27.21,27.24,27.11,27.17,36640.0,26.504,26.5333,26.4066,26.4651,36640.0
2021-02-18 14:00:00,27.22,27.36,27.2,27.31,18145.0,26.5138,26.6502,26.4943,26.6014,18145.0
2021-02-18 14:30:00,27.34,27.41,27.27,27.36,73220.0,26.6307,26.6989,26.5625,26.6502,73220.0
2021-02-18 15:00:00,27.39,27.49,27.38,27.46,33565.0,26.6794,26.7768,26.6696,26.7476,33565.0
2021-02-18 15:30:00,27.44,27.47,27.18,27.28,155215.0,26.7281,26.7573,26.4748,26.5722,155215.0
2021-02-19 09:30:00,27.34,27.71,27.28,27.71,118385.0,26.6307,26.9911,26.5722,26.9911,118385.0
2021-02-19 10:00:00,27.64,27.87,27.64,27.73,105235.0,26.9229,27.1469,26.9229,27.0106,105235.0
2021-02-19 10:30:00,27.73,27.8,27.72,27.77,67045.0,27.0106,27.0787,27.0008,27.0495,67045.0
2021-02-19 11:00:00,27.78,27.93,27.76,27.93,50910.0,27.0593,27.2054,27.0398,27.2054,50910.0
2021-02-19 11:30:00,27.94,28.09,27.94,28.01,73380.0,27.2151,27.3612,27.2151,27.2833,73380.0
2021-02-19 12:00:00,28.02,28.23,28.02,28.15,156625.0,27.293,27.4976,27.293,27.4197,156625.0
2021-02-19 12:30:00,28.15,28.17,28.04,28.08,71280.0,27.4197,27.4391,27.3125,27.3515,71280.0
2021-02-19 13:00:00,28.09,28.11,28.02,28.06,43730.0,27.3612,27.3807,27.293,27.332,43730.0
2021-02-19 13:30:00,28.08,28.17,28.04,28.17,26650.0,27.3515,27.4391,27.3125,27.4391,26650.0
2021-02-19 14:00:00,28.18,28.27,28.16,28.21,74490.0,27.4489,27.5365,27.4294,27.4781,74490.0
2021-02-19 14:30:00,28.21,28.42,28.21,28.42,100520.0,27.4781,27.6827,27.4781,27.6827,100520.0
2021-02-19 15:00:00,28.41,28.53,28.34,28.51,150020.0,27.6729,27.7898,27.6047,27.7703,150020.0
2021-02-19 15:30:00,28.5,28.8,28.42,28.64,428900.0,27.7606,28.0528,27.6827,27.8969,428900.0
2021-02-22 09:30:00,28.37,28.57,28.04,28.29,167590.0,27.6339,27.8288,27.3125,27.556,167590.0
2021-02-22 10:00:00,28.3,28.43,28.24,28.39,25980.0,27.5658,27.6924,27.5073,27.6534,25980.0
2021-02-22 10:30:00,28.39,28.42,28.25,28.31,42890.0,27.6534,27.6827,27.5171,27.5755,42890.0
2021-02-22 11:00:00,28.3,28.3,28.16,28.17,64870.0,27.5658,27.5658,27.4294,27.4391,64870.0
2021-02-22 11:30:00,28.15,28.37,28.15,28.37,26070.0,27.4197,27.6339,27.4197,27.6339,26070.0
2021-02-22 12:00:00,28.39,28.46,28.27,28.35,43980.0,27.6534,27.7216,27.5365,27.6145,43980.0
2021-02-22 12:30:00,28.37,28.71,28.34,28.71,40580.0,27.6339,27.9651,27.6047,27.9651,40580.0
2021-02-22 13:00:00,28.72,28.75,28.64,28.7,29775.0,27.9749,28.0041,27.8969,27.9554,29775.0
2021-02-22 13:30:00,28.69,28.94,28.68,28.76,76580.0,27.9456,28.1892,27.9359,28.0138,76580.0
2021-02-22 14:00:00,28.77,28.77,28.34,28.4,45310.0,28.0236,28.0236,27.6047,27.6632,45310.0
2021-02-22 14:30:00,28.39,28.49,28.31,28.36,19215.0,27.6534,27.7508,27.5755,27.6242,19215.0
2021-02-22 15:00:00,28.34,28.37,28.16,28.21,34700.0,27.6047,27.6339,27.4294,27.4781,34700.0
2021-02-22 15:30:00,28.19,28.26,28.1,28.17,251310.0,27.4586,27.5268,27.371,27.4391,251310.0
2021-02-23 09:30:00,28.03,28.44,27.83,28.21,139800.0,27.3028,27.7021,27.108,27.4781,139800.0
2021-02-23 10:00:00,28.13,28.13,27.52,27.64,85885.0,27.4002,27.4002,26.806,26.9229,85885.0
2021-02-23 10:30:00,27.62,27.95,27.5,27.79,97175.0,26.9034,27.2248,26.7865,27.069,97175.0
2021-02-23 11:00:00,27.87,27.92,27.68,27.68,50050.0,27.1469,27.1956,26.9618,26.9618,50050.0
2021-02-23 11:30:00,27.7,27.78,27.47,27.48,48715.0,26.9813,27.0593,26.7573,26.767,48715.0
2021-02-23 12:00:00,27.5,27.5,27.37,27.46,55895.0,26.7865,26.7865,26.6599,26.7476,55895.0
2021-02-23 12:30:00,27.49,27.52,27.42,27.42,31195.0,26.7768,26.806,26.7086,26.7086,31195.0
2021-02-23 13:00:00,27.4,27.5,27.37,27.48,57725.0,26.6891,26.7865,26.6599,26.767,57725.0
2021-02-23 13:30:00,27.49,27.54,27.43,27.48,64290.0,26.7768,26.8255,26.7183,26.767,64290.0
2021-02-23 14:00:00,27.48,27.55,27.4,27.45,143080.0,26.767,26.8352,26.6891,26.7378,143080.0
2021-02-23 14:30:00,27.46,27.49,27.39,27.47,90240.0,26.7476,26.7768,26.6794,26.7573,90240.0
2021-02-23 15:00:00,27.49,27.85,27.47,27.72,117770.0,26.7768,27.1274,26.7573,27.0008,117770.0
2021-02-23 15:30:00,27.74,27.8,27.53,27.54,312925.0,27.0203,27.0787,26.8157,26.8255,312925.0
2021-02-24 09:30:00,27.6,27.85,27.26,27.26,38685.0,26.8839,27.1274,26.5527,26.5527,38685.0
2021-02-24 10:00:00,27.29,27.42,27.15,27.22,47090.0,26.582,26.7086,26.4456,26.5138,47090.0
2021-02-24 10:30:00,27.24,27.56,27.2,27.56,95045.0,26.5333,26.845,26.4943,26.845,95045.0
2021-02-24 11:00:00,27.63,27.69,27.53,27.66,77695.0,26.9131,26.9716,26.8157,26.9424,77695.0
2021-02-24 11:30:00,27.66,27.76,27.64,27.71,62915.0,26.9424,27.0398,26.9229,26.9911,62915.0
2021-02-24 12:00:00,27.7,27.73,27.64,27.66,17840.0,26.9813,27.0106,26.9229,26.9424,17840.0
2021-02-24 12:30:00,27.69,27.81,27.69,27.78,43965.0,26.9716,27.0885,26.9716,27.0593,43965.0
2021-02-24 13:00:00,27.79,27.85,27.71,27.82,34875.0,27.069,27.1274,26.9911,27.0982,34875.0
2021-02-24 13:30:00,27.86,27.9,27.77,27.8,27995.0,27.1372,27.1761,27.0495,27.0787,27995.0
2021-02-24 14:00:00,27.83,27.83,27.71,27.72,41465.0,27.108,27.108,26.9911,27.0008,41465.0
2021-02-24 14:30:00,27.72,27.72,27.54,27.67,43760.0,27.0008,27.0008,26.8255,26.9521,43760.0
2021-02-24 15:00:00,27.68,27.76,27.66,27.73,17675.0,26.9618,27.0398,26.9424,27.0106,17675.0
2021-02-24 15:30:00,27.73,27.81,27.68,27.77,116970.0,27.0106,27.0885,26.9618,27.0495,116970.0
2021-02-25 09:30:00,27.81,27.99,27.67,27.92,34310.0,27.0885,27.2638,26.9521,27.1956,34310.0
2021-02-25 10:00:00,27.91,28.14,27.85,27.88,50475.0,27.1859,27.4099,27.1274,27.1567,50475.0
2021-02-25 10:30:00,27.9,27.97,27.72,27.97,27890.0,27.1761,27.2443,27.0008,27.2443,27890.0
2021-02-25 11:00:00,27.92,28.04,27.85,28.04,37485.0,27.1956,27.3125,27.1274,27.3125,37485.0
2021-02-25 11:30:00,28.02,28.08,27.95,27.98,63495.0,27.293,27.3515,27.2248,27.2541,63495.0
2021-02-25 12:00:00,27.97,28.07,27.94,27.94,40500.0,27.2443,27.3417,27.2151,27.2151,40500.0
2021-02-25 12:30:00,27.95,27.95,27.71,27.76,39815.0,27.2248,27.2248,26.9911,27.0398,39815.0
2021-02-25 13:00:00,27.74,27.99,27.69,27.97,64660.0,27.0203,27.2638,26.9716,27.2443,64660.0
2021-02-25 13:30:00,28.03,28.03,27.87,27.94,48530.0,27.3028,27.3028,27.1469,27.2151,48530.0
2021-02-25 14:00:00,27.94,28.32,27.94,28.32,146955.0,27.2151,27.5852,27.2151,27.5852,146955.0
2021-02-25 14:30:00,28.28,28.33,28.12,28.15,159590.0,27.5463,27.595,27.3904,27.4197,159590.0
2021-02-25 15:00:00,28.13,28.16,27.91,27.99,64785.0,27.4002,27.4294,27.1859,27.2638,64785.0
2021-02-25 15:30:00,28.02,28.24,27.82,28.01,368015.0,27.293,27.5073,27.0982,27.2833,368015.0
2021-02-26 09:30:00,28.16,28.22,27.97,28.02,27430.0,27.4294,27.4878,27.2443,27.293,27430.0
2021-02-26 10:00:00,28.02,28.02,27.67,27.68,91025.0,27.293,27.293,26.9521,26.9618,91025.0
2021-02-26 10:30:00,27.73,27.96,27.65,27.92,35865.0,27.0106,27.2346,26.9326,27.1956,35865.0
2021-02-26 11:00:00,27.89,27.92,27.71,27.75,19655.0,27.1664,27.1956,26.9911,27.03,19655.0
2021-02-26 11:30:00,27.85,28.03,27.84,27.92,25840.0,27.1274,27.3028,27.1177,27.1956,25840.0
2021-02-26 12:00:00,27.94,28.15,27.93,27.99,55115.0,27.2151,27.4197,27.2054,27.2638,55115.0
2021-02-26 12:30:00,28.06,28.2,28.06,28.09,28480.0,27.332,27.4684,27.332,27.3612,28480.0
2021-02-26 13:00:00,28.1,28.28,28.03,28.23,44955.0,27.371,27.5463,27.3028,27.4976,44955.0
2021-02-26 13:30:00,28.22,28.22,28.0,28.01,42320.0,27.4878,27.4878,27.2735,27.2833,42320.0
2021-02-26 14:00:00,27.98,28.15,27.8,27.81,108820.0,27.2541,27.4197,27.0787,27.0885,108820.0
2021-02-26 14:30:00,27.84,28.01,27.84,27.93,21515.0,27.1177,27.2833,27.1177,27.2054,21515.0
2021-02-26 15:00:00,28.0,28.17,27.98,28.01,19890.0,27.2735,27.4391,27.2541,27.2833,19890.0
2021-02-26 15:30:00,28.04,28.18,27.67,27.67,236600.0,27.3125,27.4489,26.9521,26.9521,236600.0
2021-03-01 09:30:00,28.34,28.8,28.11,28.39,172495.0,27.6047,28.0528,27.3807,27.6534,172495.0
2021-03-01 10:00:00,28.33,28.42,28.08,28.09,45615.0,27.595,27.6827,27.3515,27.3612,45615.0
2021-03-01 10:30:00,28.07,28.16,27.94,28.09,34085.0,27.3417,27.4294,27.2151,27.3612,34085.0
2021-03-01 11:00:00,28.06,28.08,27.95,28.04,41800.0,27.332,27.3515,27.2248,27.3125,41800.0
2021-03-01 11:30:00,28.01,28.17,28.01,28.06,57295.0,27.2833,27.4391,27.2833,27.332,57295.0
2021-03-01 12:00:00,28.02,28.11,27.97,28.04,43015.0,27.293,27.3807,27.2443,27.3125,43015.0
2021-03-01 12:30:00,28.03,28.06,27.84,27.88,47310.0,27.3028,27.332,27.1177,27.1567,47310.0
2021-03-01 13:00:00,27.89,28.1,27.88,28.08,27120.0,27.1664,27.371,27.1567,27.3515,27120.0
2021-03-01 13:30:00,28.09,28.13,28.0,28.05,63545.0,27.3612,27.4002,27.2735,27.3223,63545.0
2021-03-01 14:00:00,28.05,28.14,28.0,28.05,46095.0,27.3223,27.4099,27.2735,27.3223,46095.0
2021-03-01 14:30:00,28.05,28.13,28.03,28.1,66025.0,27.3223,27.4002,27.3028,27.371,66025.0
2021-03-01 15:00:00,28.09,28.14,28.03,28.08,64210.0,27.3612,27.4099,27.3028,27.3515,64210.0
2021-03-01 15:30:00,28.09,28.12,27.97,28.03,194035.0,27.3612,27.3904,27.2443,27.3028,194035.0
2021-03-02 09:30:00,28.17,28.17,27.28,27.39,63775.0,27.4391,27.4391,26.5722,26.6794,63775.0
2021-03-02 10:00:00,27.39,27.39,27.03,27.3,70765.0,26.6794,26.6794,26.3287,26.5917,70765.0
2021-03-02 10:30:00,27.25,27.4,27.09,27.15,44530.0,26.543,26.6891,26.3872,26.4456,44530.0
2021-03-02 11:00:00,27.11,27.11,26.92,26.97,45355.0,26.4066,26.4066,26.2216,26.2703,45355.0
2021-03-02 11:30:00,26.94,26.97,26.75,26.96,56275.0,26.241,26.2703,26.056,26.2605,56275.0
2021-03-02 12:00:00,26.86,26.95,26.81,26.84,27725.0,26.1631,26.2508,26.1144,26.1436,27725.0
2021-03-02 12:30:00,26.84,26.9,26.79,26.85,156685.0,26.1436,26.2021,26.0949,26.1534,156685.0
2021-03-02 13:00:00,26.83,26.86,26.7,26.76,112425.0,26.1339,26.1631,26.0073,26.0657,112425.0
2021-03-02 13:30:00,26.74,26.9,26.74,26.8,36045.0,26.0462,26.2021,26.0462,26.1047,36045.0
2021-03-02 14:00:00,26.78,26.88,26.76,26.83,26005.0,26.0852,26.1826,26.0657,26.1339,26005.0
2021-03-02 14:30:00,26.83,26.86,26.75,26.79,75765.0,26.1339,26.1631,26.056,26.0949,75765.0
2021-03-02 15:00:00,26.81,26.81,26.73,26.74,24430.0,26.1144,26.1144,26.0365,26.0462,24430.0
2021-03-02 15:30:00,26.74,26.84,26.58,26.63,362980.0,26.0462,26.1436,25.8904,25.9391,362980.0
2021-03-03 09:30:00,26.86,26.86,26.4,26.41,107610.0,26.1631,26.1631,25.7151,25.7248,107610.0
2021-03-03 10:00:00,26.45,26.62,26.27,26.32,92455.0,25.7638,25.9294,25.5884,25.6371,92455.0
2021-03-03 10:30:00,26.29,26.49,26.2,26.46,214180.0,25.6079,25.8027,25.5202,25.7735,214180.0
2021-03-03 11:00:00,26.47,26.68,26.4,26.68,232855.0,25.7832,25.9878,25.7151,25.9878,232855.0
2021-03-03 11:30:00,26.67,26.81,26.6,26.75,87005.0,25.9781,26.1144,25.9099,26.056,87005.0
2021-03-03 12:00:00,26.75,26.75,26.58,26.6,38140.0,26.056,26.056,25.8904,25.9099,38140.0
2021-03-03 12:30:00,26.62,26.66,26.57,26.59,43650.0,25.9294,25.9683,25.8806,25.9001,43650.0
2021-03-03 13:00:00,26.58,26.69,26.5,26.64,35655.0,25.8904,25.9975,25.8125,25.9488,35655.0
2021-03-03 13:30:00,26.62,26.63,26.34,26.36,73645.0,25.9294,25.9391,25.6566,25.6761,73645.0
2021-03-03 14:00:00,26.35,26.4,26.23,26.25,29295.0,25.6664,25.7151,25.5495,25.569,29295.0
2021-03-03 14:30:00,26.24,26.43,26.18,26.41,48155.0,25.5592,25.7443,25.5008,25.7248,48155.0
2021-03-03 15:00:00,26.44,26.48,26.29,26.35,55055.0,25.754,25.793,25.6079,25.6664,55055.0
2021-03-03 15:30:00,26.36,26.43,26.21,26.21,133065.0,25.6761,25.7443,25.53,25.53,133065.0
2021-03-04 09:30:00,26.2,26.28,25.79,25.99,62045.0,25.5202,25.5982,25.1209,25.3157,62045.0
2021-03-04 10:00:00,26.04,26.07,25.82,25.91,67025.0,25.3644,25.3936,25.1501,25.2378,67025.0
2021-03-04 10:30:00,25.83,25.96,25.76,25.92,100030.0,25.1598,25.2865,25.0917,25.2475,100030.0
2021-03-04 11:00:00,25.95,26.11,25.9,25.92,67880.0,25.2767,25.4326,25.228,25.2475,67880.0
2021-03-04 11:30:00,25.94,26.2,25.9,26.02,159250.0,25.267,25.5202,25.228,25.3449,159250.0
2021-03-04 12:00:00,26.04,26.15,25.76,25.9,51550.0,25.3644,25.4715,25.0917,25.228,51550.0
2021-03-04 12:30:00,25.85,25.85,25.47,25.52,46370.0,25.1793,25.1793,24.8092,24.8579,46370.0
2021-03-04 13:00:00,25.6,25.67,25.38,25.54,39425.0,24.9358,25.004,24.7215,24.8774,39425.0
2021-03-04 13:30:00,25.5,25.53,25.16,25.18,73250.0,24.8384,24.8676,24.5072,24.5267,73250.0
2021-03-04 14:00:00,25.2,25.39,25.14,25.36,77295.0,24.5462,24.7313,24.4877,24.702,77295.0
2021-03-04 14:30:00,25.32,25.37,25.13,25.31,59100.0,24.6631,24.7118,24.478,24.6533,59100.0
2021-03-04 15:00:00,25.29,25.32,24.95,25.05,132475.0,24.6339,24.6631,24.3027,24.4001,132475.0
2021-03-04 15:30:00,25.07,25.27,24.97,25.08,202430.0,24.4196,24.6144,24.3222,24.4293,202430.0
2021-03-05 09:30:00,25.32,25.52,24.95,25.05,247500.0,24.6631,24.8579,24.3027,24.4001,247500.0
2021-03-05 10:00:00,25.08,25.55,25.04,25.38,99440.0,24.4293,24.8871,24.3903,24.7215,99440.0
2021-03-05 10:30:00,25.4,25.51,25.27,25.32,54425.0,24.741,24.8481,24.6144,24.6631,54425.0
2021-03-05 11:00:00,25.31,25.4,25.14,25.29,80985.0,24.6533,24.741,24.4877,24.6339,80985.0
2021-03-05 11:30:00,25.29,25.34,24.96,25.33,43900.0,24.6339,24.6826,24.3124,24.6728,43900.0
2021-03-05 12:00:00,25.3,25.51,25.3,25.5,24035.0,24.6436,24.8481,24.6436,24.8384,24035.0
2021-03-05 12:30:00,25.5,25.53,25.39,25.53,41065.0,24.8384,24.8676,24.7313,24.8676,41065.0
2021-03-05 13:00:00,25.5,25.77,25.45,25.77,23770.0,24.8384,25.1014,24.7897,25.1014,23770.0
2021-03-05 13:30:00,25.71,25.8,25.69,25.71,25325.0,25.043,25.1306,25.0235,25.043,25325.0
2021-03-05 14:00:00,25.69,25.74,25.63,25.66,43825.0,25.0235,25.0722,24.965,24.9943,43825.0
2021-03-05 14:30:00,25.71,25.75,25.61,25.73,55855.0,25.043,25.0819,24.9456,25.0624,55855.0
2021-03-05 15:00:00,25.72,25.77,25.56,25.7,84915.0,25.0527,25.1014,24.8969,25.0332,84915.0
2021-03-05 15:30:00,25.69,25.95,25.64,25.88,345275.0,25.0235,25.2767,24.9748,25.2086,345275.0
2021-03-08 09:30:00,25.92,26.51,25.76,25.86,212025.0,25.2475,25.8222,25.0917,25.1891,212025.0
2021-03-08 10:00:00,25.92,25.93,25.59,25.78,114745.0,25.2475,25.2573,24.9261,25.1111,114745.0
2021-03-08 10:30:00,25.79,25.83,25.69,25.81,73795.0,25.1209,25.1598,25.0235,25.1404,73795.0
2021-03-08 11:00:00,25.8,25.81,25.69,25.73,54645.0,25.1306,25.1404,25.0235,25.0624,54645.0
2021-03-08 11:30:00,25.76,25.76,25.46,25.51,120920.0,25.0917,25.0917,24.7994,24.8481,120920.0
2021-03-08 12:00:00,25.48,25.67,25.45,25.63,454655.0,24.8189,25.004,24.7897,24.965,454655.0
2021-03-08 12:30:00,25.63,25.77,25.59,25.7,145285.0,24.965,25.1014,24.9261,25.0332,145285.0
2021-03-08 13:00:00,25.7,25.78,25.64,25.66,53485.0,25.0332,25.1111,24.9748,24.9943,53485.0
2021-03-08 13:30:00,25.68,25.68,25.45,25.46,72660.0,25.0137,25.0137,24.7897,24.7994,72660.0
2021-03-08 14:00:00,25.46,25.63,25.43,25.61,72370.0,24.7994,24.965,24.7702,24.9456,72370.0
2021-03-08 14:30:00,25.63,25.63,25.35,25.42,47230.0,24.965,24.965,24.6923,24.7605,47230.0
2021-03-08 15:00:00,25.36,25.38,25.29,25.3,55420.0,24.702,24.7215,24.6339,24.6436,55420.0
2021-03-08 15:30:00,25.33,25.5,25.2,25.26,254390.0,24.6728,24.8384,24.5462,24.6046,254390.0
2021-03-09 09:30:00,25.8,26.01,24.98,26.01,127970.0,25.1306,25.3352,24.3319,25.3352,127970.0
2021-03-09 10:00:00,26.01,26.11,25.81,25.87,45630.0,25.3352,25.4326,25.1404,25.1988,45630.0
2021-03-09 10:30:00,25.87,25.95,25.72,25.93,113570.0,25.1988,25.2767,25.0527,25.2573,113570.0
2021-03-09 11:00:00,25.91,26.28,25.91,26.13,75505.0,25.2378,25.5982,25.2378,25.4521,75505.0
2021-03-09 11:30:00,26.13,26.19,26.1,26.1,33545.0,25.4521,25.5105,25.4228,25.4228,33545.0
2021-03-09 12:00:00,26.1,26.17,26.02,26.15,35670.0,25.4228,25.491,25.3449,25.4715,35670.0
2021-03-09 12:30:00,26.2,26.28,26.05,26.05,31485.0,25.5202,25.5982,25.3741,25.3741,31485.0
2021-03-09 13:00:00,26.06,26.06,25.9,25.98,70255.0,25.3839,25.3839,25.228,25.306,70255.0
2021-03-09 13:30:00,25.96,26.06,25.96,26.04,27475.0,25.2865,25.3839,25.2865,25.3644,27475.0
2021-03-09 14:00:00,26.06,26.09,26.0,26.03,25750.0,25.3839,25.4131,25.3254,25.3547,25750.0
2021-03-09 14:30:00,26.03,26.16,26.01,26.08,66450.0,25.3547,25.4813,25.3352,25.4034,66450.0
2021-03-09 15:00:00,26.08,26.17,26.08,26.12,56675.0,25.4034,25.491,25.4034,25.4423,56675.0
2021-03-09 15:30:00,26.14,26.17,25.98,26.03,163595.0,25.4618,25.491,25.306,25.3547,163595.0
2021-03-10 09:30:00,26.25,26.53,26.11,26.51,42875.0,25.569,25.8417,25.4326,25.8222,42875.0
2021-03-10 10:00:00,26.52,26.76,26.47,26.71,79450.0,25.8319,26.0657,25.7832,26.017,79450.0
2021-03-10 10:30:00,26.71,26.8,26.61,26.74,75845.0,26.017,26.1047,25.9196,26.0462,75845.0
2021-03-10 11:00:00,26.77,26.88,26.63,26.67,54350.0,26.0755,26.1826,25.9391,25.9781,54350.0
2021-03-10 11:30:00,26.7,26.83,26.63,26.68,33500.0,26.0073,26.1339,25.9391,25.9878,33500.0
2021-03-10 12:00:00,26.74,26.83,26.68,26.83,17090.0,26.0462,26.1339,25.9878,26.1339,17090.0
2021-03-10 12:30:00,26.8,26.89,26.73,26.83,23500.0,26.1047,26.1923,26.0365,26.1339,23500.0
2021-03-10 13:00:00,26.75,26.9,26.69,26.75,22110.0,26.056,26.2021,25.9975,26.056,22110.0
2021-03-10 13:30:00,26.81,26.81,26.66,26.77,23840.0,26.1144,26.1144,25.9683,26.0755,23840.0
2021-03-10 14:00:00,26.74,26.83,26.71,26.76,15000.0,26.0462,26.1339,26.017,26.0657,15000.0
2021-03-10 14:30:00,26.77,26.85,26.73,26.79,20120.0,26.0755,26.1534,26.0365,26.0949,20120.0
2021-03-10 15:00:00,26.79,26.8,26.64,26.64,36210.0,26.0949,26.1047,25.9488,25.9488,36210.0
2021-03-10 15:30:00,26.63,26.73,26.57,26.65,126365.0,25.9391,26.0365,25.8806,25.9586,126365.0
2021-03-11 09:30:00,27.0,27.1,26.6,27.06,93630.0,26.2995,26.3969,25.9099,26.3579,93630.0
2021-03-11 10:00:00,27.02,27.14,26.66,26.83,51025.0,26.319,26.4359,25.9683,26.1339,51025.0
2021-03-11 10:30:00,26.93,26.97,26.67,26.84,218060.0,26.2313,26.2703,25.9781,26.1436,218060.0
2021-03-11 11:00:00,26.83,26.98,26.78,26.97,94690.0,26.1339,26.28,26.0852,26.2703,94690.0
2021-03-11 11:30:00,26.99,27.13,26.96,26.97,25715.0,26.2898,26.4261,26.2605,26.2703,25715.0
2021-03-11 12:00:00,26.98,27.12,26.98,27.03,27085.0,26.28,26.4164,26.28,26.3287,27085.0
2021-03-11 12:30:00,27.03,27.17,27.02,27.02,42400.0,26.3287,26.4651,26.319,26.319,42400.0
2021-03-11 13:00:00,27.03,27.16,26.84,26.85,93200.0,26.3287,26.4553,26.1436,26.1534,93200.0
2021-03-11 13:30:00,26.86,26.87,26.81,26.82,16190.0,26.1631,26.1729,26.1144,26.1242,16190.0
2021-03-11 14:00:00,26.82,26.98,26.82,26.9,78265.0,26.1242,26.28,26.1242,26.2021,78265.0
2021-03-11 14:30:00,26.9,26.9,26.72,26.78,50435.0,26.2021,26.2021,26.0268,26.0852,50435.0
2021-03-11 15:00:00,26.79,26.95,26.76,26.88,51170.0,26.0949,26.2508,26.0657,26.1826,51170.0
2021-03-11 15:30:00,26.87,26.98,26.8,26.98,176185.0,26.1729,26.28,26.1047,26.28,176185.0
2021-03-12 09:30:00,27.11,27.17,26.87,26.93,54135.0,26.4066,26.4651,26.1729,26.2313,54135.0
2021-03-12 10:00:00,26.93,27.02,26.85,26.85,30905.0,26.2313,26.319,26.1534,26.1534,30905.0
2021-03-12 10:30:00,27.01,27.05,26.88,26.91,38120.0,26.3092,26.3482,26.1826,26.2118,38120.0
2021-03-12 11:00:00,26.89,26.95,26.68,26.69,55420.0,26.1923,26.2508,25.9878,25.9975,55420.0
2021-03-12 11:30:00,26.74,26.75,26.53,26.58,31965.0,26.0462,26.056,25.8417,25.8904,31965.0
2021-03-12 12:00:00,26.57,26.68,26.5,26.67,62810.0,25.8806,25.9878,25.8125,25.9781,62810.0
2021-03-12 12:30:00,26.73,26.77,26.66,26.77,16160.0,26.0365,26.0755,25.9683,26.0755,16160.0
2021-03-12 13:00:00,26.79,26.82,26.71,26.74,11500.0,26.0949,26.1242,26.017,26.0462,11500.0
2021-03-12 13:30:00,26.73,26.78,26.72,26.72,8000.0,26.0365,26.0852,26.0268,26.0268,8000.0
2021-03-12 14:00:00,26.76,26.78,26.68,26.78,11400.0,26.0657,26.0852,25.9878,26.0852,11400.0
2021-03-12 14:30:00,26.84,26.84,26.7,26.76,28075.0,26.1436,26.1436,26.0073,26.0657,28075.0
2021-03-12 15:00:00,26.8,26.8,26.72,26.76,36995.0,26.1047,26.1047,26.0268,26.0657,36995.0
2021-03-12 15:30:00,26.77,26.84,26.63,26.64,244565.0,26.0755,26.1436,25.9391,25.9488,244565.0
2021-03-15 09:30:00,26.68,26.85,26.45,26.63,211915.0,25.9878,26.1534,25.7638,25.9391,211915.0
2021-03-15 10:00:00,26.68,26.86,26.64,26.74,39635.0,25.9878,26.1631,25.9488,26.0462,39635.0
2021-03-15 10:30:00,26.76,26.77,26.6,26.65,99695.0,26.0657,26.0755,25.9099,25.9586,99695.0
2021-03-15 11:00:00,26.62,26.78,26.6,26.71,112385.0,25.9294,26.0852,25.9099,26.017,112385.0
2021-03-15 11:30:00,26.71,26.8,26.71,26.77,7500.0,26.017,26.1047,26.017,26.0755,7500.0
2021-03-15 12:00:00,26.78,27.0,26.78,26.87,135255.0,26.0852,26.2995,26.0852,26.1729,135255.0
2021-03-15 12:30:00,26.88,26.89,26.78,26.82,19465.0,26.1826,26.1923,26.0852,26.1242,19465.0
2021-03-15 13:00:00,26.82,26.87,26.76,26.76,16000.0,26.1242,26.1729,26.0657,26.0657,16000.0
2021-03-15 13:30:00,26.76,26.87,26.75,26.86,15760.0,26.0657,26.1729,26.056,26.1631,15760.0
2021-03-15 14:00:00,26.89,26.92,26.84,26.92,15895.0,26.1923,26.2216,26.1436,26.2216,15895.0
2021-03-15 14:30:00,26.92,26.95,26.88,26.89,18250.0,26.2216,26.2508,26.1826,26.1923,18250.0
2021-03-15 15:00:00,26.89,26.9,26.84,26.87,14615.0,26.1923,26.2021,26.1436,26.1729,14615.0
2021-03-15 15:30:00,26.87,27.02,26.83,27.01,82530.0,26.1729,26.319,26.1339,26.3092,82530.0
2021-03-16 09:30:00,27.25,27.25,27.01,27.09,31790.0,26.543,26.543,26.3092,26.3872,31790.0
2021-03-16 10:00:00,27.11,27.11,26.75,26.75,50950.0,26.4066,26.4066,26.056,26.056,50950.0
2021-03-16 10:30:00,26.78,26.85,26.58,26.58,97420.0,26.0852,26.1534,25.8904,25.8904,97420.0
2021-03-16 11:00:00,26.54,26.67,26.53,26.64,20000.0,25.8514,25.9781,25.8417,25.9488,20000.0
2021-03-16 11:30:00,26.64,26.72,26.63,26.69,14425.0,25.9488,26.0268,25.9391,25.9975,14425.0
2021-03-16 12:00:00,26.69,26.76,26.61,26.61,17000.0,25.9975,26.0657,25.9196,25.9196,17000.0
2021-03-16 12:30:00,26.65,26.69,26.5,26.57,105345.0,25.9586,25.9975,25.8125,25.8806,105345.0
2021-03-16 13:00:00,26.6,26.6,26.52,26.52,11810.0,25.9099,25.9099,25.8319,25.8319,11810.0
2021-03-16 13:30:00,26.54,26.54,26.44,26.44,8715.0,25.8514,25.8514,25.754,25.754,8715.0
2021-03-16 14:00:00,26.43,26.52,26.43,26.44,15310.0,25.7443,25.8319,25.7443,25.754,15310.0
2021-03-16 14:30:00,26.47,26.5,26.4,26.5,15000.0,25.7832,25.8125,25.7151,25.8125,15000.0
2021-03-16 15:00:00,26.48,26.62,26.48,26.53,31435.0,25.793,25.9294,25.793,25.8417,31435.0
2021-03-16 15:30:00,26.54,26.64,26.49,26.57,52740.0,25.8514,25.9488,25.8027,25.8806,52740.0
2021-03-17 09:30:00,26.51,26.6,26.34,26.34,35015.0,25.8222,25.9099,25.6566,25.6566,35015.0
2021-03-17 10:00:00,26.34,26.57,26.24,26.38,62405.0,25.6566,25.8806,25.5592,25.6956,62405.0
2021-03-17 10:30:00,26.34,26.4,26.29,26.4,8275.0,25.6566,25.7151,25.6079,25.7151,8275.0
2021-03-17 11:00:00,26.38,26.6,26.32,26.6,86935.0,25.6956,25.9099,25.6371,25.9099,86935.0
2021-03-17 11:30:00,26.6,26.75,26.6,26.73,13355.0,25.9099,26.056,25.9099,26.0365,13355.0
2021-03-17 12:00:00,26.74,26.77,26.58,26.58,12745.0,26.0462,26.0755,25.8904,25.8904,12745.0
2021-03-17 12:30:00,26.58,26.69,26.58,26.64,11080.0,25.8904,25.9975,25.8904,25.9488,11080.0
2021-03-17 13:00:00,26.66,26.68,26.62,26.68,13500.0,25.9683,25.9878,25.9294,25.9878,13500.0
2021-03-17 13:30:00,26.69,26.74,26.67,26.67,14000.0,25.9975,26.0462,25.9781,25.9781,14000.0
2021-03-17 14:00:00,26.69,26.96,26.69,26.87,30820.0,25.9975,26.2605,25.9975,26.1729,30820.0
2021-03-17 14:30:00,26.79,26.96,26.76,26.84,70585.0,26.0949,26.2605,26.0657,26.1436,70585.0
2021-03-17 15:00:00,26.85,26.85,26.66,26.73,29355.0,26.1534,26.1534,25.9683,26.0365,29355.0
2021-03-17 15:30:00,26.72,26.88,26.69,26.88,121315.0,26.0268,26.1826,25.9975,26.1826,121315.0
2021-03-18 09:30:00,26.73,26.98,26.73,26.77,28930.0,26.0365,26.28,26.0365,26.0755,28930.0
2021-03-18 10:00:00,26.76,26.84,26.71,26.77,21115.0,26.0657,26.1436,26.017,26.0755,21115.0
2021-03-18 10:30:00,26.83,26.92,26.82,26.9,17685.0,26.1339,26.2216,26.1242,26.2021,17685.0
2021-03-18 11:00:00,26.93,27.0,26.85,26.94,31695.0,26.2313,26.2995,26.1534,26.241,31695.0
2021-03-18 11:30:00,26.92,27.05,26.88,27.04,72360.0,26.2216,26.3482,26.1826,26.3385,72360.0
2021-03-18 12:00:00,27.04,27.16,27.03,27.06,28750.0,26.3385,26.4553,26.3287,26.3579,28750.0
2021-03-18 12:30:00,27.06,27.06,26.94,26.96,27610.0,26.3579,26.3579,26.241,26.2605,27610.0
2021-03-18 13:00:00,26.96,27.21,26.95,27.2,46445.0,26.2605,26.504,26.2508,26.4943,46445.0
2021-03-18 13:30:00,27.2,27.46,27.2,27.46,99635.0,26.4943,26.7476,26.4943,26.7476,99635.0
2021-03-18 14:00:00,27.46,27.46,27.2,27.2,87005.0,26.7476,26.7476,26.4943,26.4943,87005.0
2021-03-18 14:30:00,27.17,27.17,27.02,27.06,25470.0,26.4651,26.4651,26.319,26.3579,25470.0
2021-03-18 15:00:00,27.03,27.09,26.93,27.0,30820.0,26.3287,26.3872,26.2313,26.2995,30820.0
2021-03-18 15:30:00,27.01,27.01,26.85,26.89,181680.0,26.3092,26.3092,26.1534,26.1923,181680.0
2021-03-19 09:30:00,26.69,26.69,26.15,26.18,952385.0,25.9975,25.9975,25.4715,25.5008,952385.0
2021-03-19 10:00:00,26.17,26.33,26.04,26.29,40540.0,25.491,25.6469,25.3644,25.6079,40540.0
2021-03-19 10:30:00,26.28,26.28,26.01,26.25,64245.0,25.5982,25.5982,25.3352,25.569,64245.0
2021-03-19 11:00:00,26.28,26.3,26.16,26.17,22605.0,25.5982,25.6177,25.4813,25.491,22605.0
2021-03-19 11:30:00,26.23,26.43,26.23,26.42,30380.0,25.5495,25.7443,25.5495,25.7345,30380.0
2021-03-19 12:00:00,26.47,26.5,26.29,26.33,51700.0,25.7832,25.8125,25.6079,25.6469,51700.0
2021-03-19 12:30:00,26.34,26.45,26.34,26.4,14710.0,25.6566,25.7638,25.6566,25.7151,14710.0
2021-03-19 13:00:00,26.38,26.46,26.35,26.46,38075.0,25.6956,25.7735,25.6664,25.7735,38075.0
2021-03-19 13:30:00,26.47,26.57,26.45,26.56,41240.0,25.7832,25.8806,25.7638,25.8709,41240.0
2021-03-19 14:00:00,26.59,26.62,26.36,26.36,84950.0,25.9001,25.9294,25.6761,25.6761,84950.0
2021-03-19 14:30:00,26.36,26.37,26.22,26.27,17450.0,25.6761,25.6858,25.5397,25.5884,17450.0
2021-03-19 15:00:00,26.29,26.29,26.18,26.19,38000.0,25.6079,25.6079,25.5008,25.5105,38000.0
2021-03-19 15:30:00,26.19,26.32,25.77,25.78,402635.0,25.5105,25.6371,25.1014,25.1111,402635.0
2021-03-22 09:30:00,26.09,26.21,25.79,25.95,42090.0,25.4131,25.53,25.1209,25.2767,42090.0
2021-03-22 10:00:00,25.94,25.98,25.8,25.98,61205.0,25.267,25.306,25.1306,25.306,61205.0
2021-03-22 10:30:00,25.99,26.13,25.96,26.0,18650.0,25.3157,25.4521,25.2865,25.3254,18650.0
2021-03-22 11:00:00,26.01,26.04,25.78,25.8,45000.0,25.3352,25.3644,25.1111,25.1306,45000.0
2021-03-22 11:30:00,25.82,25.89,25.81,25.84,17110.0,25.1501,25.2183,25.1404,25.1696,17110.0
2021-03-22 12:00:00,25.86,25.88,25.74,25.79,21480.0,25.1891,25.2086,25.0722,25.1209,21480.0
2021-03-22 12:30:00,25.76,25.94,25.74,25.91,19165.0,25.0917,25.267,25.0722,25.2378,19165.0
2021-03-22 13:00:00,25.93,26.07,25.92,26.01,17500.0,25.2573,25.3936,25.2475,25.3352,17500.0
2021-03-22 13:30:00,26.04,26.15,26.02,26.14,19530.0,25.3644,25.4715,25.3449,25.4618,19530.0
2021-03-22 14:00:00,26.17,26.22,26.11,26.12,17000.0,25.491,25.5397,25.4326,25.4423,17000.0
2021-03-22 14:30:00,26.14,26.24,26.14,26.17,28830.0,25.4618,25.5592,25.4618,25.491,28830.0
2021-03-22 15:00:00,26.17,26.21,26.1,26.13,30000.0,25.491,25.53,25.4228,25.4521,30000.0
2021-03-22 15:30:00,26.13,26.14,26.0,26.05,128940.0,25.4521,25.4618,25.3254,25.3741,128940.0
2021-03-23 09:30:00,25.78,26.36,25.55,25.7,56540.0,25.1111,25.6761,24.8871,25.0332,56540.0
2021-03-23 10:00:00,25.64,25.74,25.52,25.66,28000.0,24.9748,25.0722,24.8579,24.9943,28000.0
2021-03-23 10:30:00,25.71,25.83,25.52,25.8,78530.0,25.043,25.1598,24.8579,25.1306,78530.0
2021-03-23 11:00:00,25.84,25.92,25.77,25.9,14125.0,25.1696,25.2475,25.1014,25.228,14125.0
2021-03-23 11:30:00,25.97,25.99,25.81,25.89,83715.0,25.2962,25.3157,25.1404,25.2183,83715.0
2021-03-23 12:00:00,25.92,25.97,25.86,25.92,46870.0,25.2475,25.2962,25.1891,25.2475,46870.0
2021-03-23 12:30:00,25.91,26.01,25.91,26.01,21460.0,25.2378,25.3352,25.2378,25.3352,21460.0
2021-03-23 13:00:00,25.99,26.0,25.88,25.88,13500.0,25.3157,25.3254,25.2086,25.2086,13500.0
2021-03-23 13:30:00,25.88,25.88,25.82,25.82,16520.0,25.2086,25.2086,25.1501,25.1501,16520.0
2021-03-23 14:00:00,25.82,25.91,25.82,25.84,12295.0,25.1501,25.2378,25.1501,25.1696,12295.0
2021-03-23 14:30:00,25.82,25.84,25.73,25.74,11000.0,25.1501,25.1696,25.0624,25.0722,11000.0
2021-03-23 15:00:00,25.73,25.83,25.7,25.71,51830.0,25.0624,25.1598,25.0332,25.043,51830.0
2021-03-23 15:30:00,25.7,25.7,25.41,25.55,117115.0,25.0332,25.0332,24.7507,24.8871,117115.0
2021-03-24 09:30:00,25.72,26.05,25.72,25.79,26005.0,25.0527,25.3741,25.0527,25.1209,26005.0
2021-03-24 10:00:00,25.87,25.94,25.82,25.89,19265.0,25.1988,25.267,25.1501,25.2183,19265.0
2021-03-24 10:30:00,25.93,26.23,25.93,26.23,13785.0,25.2573,25.5495,25.2573,25.5495,13785.0
2021-03-24 11:00:00,26.24,26.29,26.04,26.1,30665.0,25.5592,25.6079,25.3644,25.4228,30665.0
2021-03-24 11:30:00,26.1,26.24,26.07,26.16,60010.0,25.4228,25.5592,25.3936,25.4813,60010.0
2021-03-24 12:00:00,26.21,26.24,26.15,26.16,38045.0,25.53,25.5592,25.4715,25.4813,38045.0
2021-03-24 12:30:00,26.18,26.2,25.99,25.99,20645.0,25.5008,25.5202,25.3157,25.3157,20645.0
2021-03-24 13:00:00,25.98,25.98,25.86,25.89,13500.0,25.306,25.306,25.1891,25.2183,13500.0
2021-03-24 13:30:00,25.91,25.94,25.85,25.91,16325.0,25.2378,25.267,25.1793,25.2378,16325.0
2021-03-24 14:00:00,25.91,25.91,25.81,25.81,19155.0,25.2378,25.2378,25.1404,25.1404,19155.0
2021-03-24 14:30:00,25.79,25.8,25.7,25.7,28985.0,25.1209,25.1306,25.0332,25.0332,28985.0
2021-03-24 15:00:00,25.66,25.71,25.6,25.71,45115.0,24.9943,25.043,24.9358,25.043,45115.0
2021-03-24 15:30:00,25.69,25.69,25.41,25.43,130795.0,25.0235,25.0235,24.7507,24.7702,130795.0
2021-03-25 09:30:00,25.24,25.62,24.89,25.16,98805.0,24.5852,24.9553,24.2442,24.5072,98805.0
2021-03-25 10:00:00,25.19,25.27,25.1,25.16,187200.0,24.5365,24.6144,24.4488,24.5072,187200.0
2021-03-25 10:30:00,25.19,25.22,25.06,25.1,19435.0,24.5365,24.5657,24.4098,24.4488,19435.0
2021-03-25 11:00:00,25.12,25.41,25.05,25.39,27350.0,24.4683,24.7507,24.4001,24.7313,27350.0
2021-03-25 11:30:00,25.39,25.81,25.37,25.77,36410.0,24.7313,25.1404,24.7118,25.1014,36410.0
2021-03-25 12:00:00,25.82,25.91,25.68,25.87,32380.0,25.1501,25.2378,25.0137,25.1988,32380.0
2021-03-25 12:30:00,25.83,25.89,25.79,25.8,22785.0,25.1598,25.2183,25.1209,25.1306,22785.0
2021-03-25 13:00:00,25.78,25.83,25.69,25.69,15030.0,25.1111,25.1598,25.0235,25.0235,15030.0
2021-03-25 13:30:00,25.69,25.8,25.64,25.71,15865.0,25.0235,25.1306,24.9748,25.043,15865.0
2021-03-25 14:00:00,25.68,25.73,25.64,25.64,15660.0,25.0137,25.0624,24.9748,24.9748,15660.0
2021-03-25 14:30:00,25.6,25.79,25.54,25.79,23820.0,24.9358,25.1209,24.8774,25.1209,23820.0
2021-03-25 15:00:00,25.79,25.97,25.77,25.88,19715.0,25.1209,25.2962,25.1014,25.2086,19715.0
2021-03-25 15:30:00,25.92,26.04,25.85,25.9,108370.0,25.2475,25.3644,25.1793,25.228,108370.0
2021-03-26 09:30:00,26.11,26.39,25.93,26.39,35845.0,25.4326,25.7053,25.2573,25.7053,35845.0
2021-03-26 10:00:00,26.37,26.49,26.33,26.42,26505.0,25.6858,25.8027,25.6469,25.7345,26505.0
2021-03-26 10:30:00,26.42,26.54,26.38,26.38,27040.0,25.7345,25.8514,25.6956,25.6956,27040.0
2021-03-26 11:00:00,26.3,26.32,26.24,26.3,9500.0,25.6177,25.6371,25.5592,25.6177,9500.0
2021-03-26 11:30:00,26.36,26.43,26.32,26.43,18850.0,25.6761,25.7443,25.6371,25.7443,18850.0
2021-03-26 12:00:00,26.4,26.45,26.35,26.42,15750.0,25.7151,25.7638,25.6664,25.7345,15750.0
2021-03-26 12:30:00,26.44,26.48,26.36,26.47,51090.0,25.754,25.793,25.6761,25.7832,51090.0
2021-03-26 13:00:00,26.42,26.5,26.31,26.31,49455.0,25.7345,25.8125,25.6274,25.6274,49455.0
2021-03-26 13:30:00,26.27,26.27,26.12,26.15,9460.0,25.5884,25.5884,25.4423,25.4715,9460.0
2021-03-26 14:00:00,26.14,26.22,26.01,26.22,16750.0,25.4618,25.5397,25.3352,25.5397,16750.0
2021-03-26 14:30:00,26.22,26.35,26.22,26.33,15000.0,25.5397,25.6664,25.5397,25.6469,15000.0
2021-03-26 15:00:00,26.34,26.34,26.28,26.29,10000.0,25.6566,25.6566,25.5982,25.6079,10000.0
2021-03-26 15:30:00,26.35,26.68,26.34,26.64,101555.0,25.6664,25.9878,25.6566,25.9488,101555.0
2021-03-29 09:30:00,26.62,26.88,26.41,26.67,49395.0,25.9294,26.1826,25.7248,25.9781,49395.0
2021-03-29 10:00:00,26.67,26.7,26.43,26.43,7340.0,25.9781,26.0073,25.7443,25.7443,7340.0
2021-03-29 10:30:00,26.38,26.42,26.19,26.29,54375.0,25.6956,25.7345,25.5105,25.6079,54375.0
2021-03-29 11:00:00,26.28,26.32,26.19,26.25,22520.0,25.5982,25.6371,25.5105,25.569,22520.0
2021-03-29 11:30:00,26.35,26.39,26.29,26.36,16465.0,25.6664,25.7053,25.6079,25.6761,16465.0
2021-03-29 12:00:00,26.32,26.32,26.12,26.21,10620.0,25.6371,25.6371,25.4423,25.53,10620.0
2021-03-29 12:30:00,26.29,26.43,26.24,26.36,46095.0,25.6079,25.7443,25.5592,25.6761,46095.0
2021-03-29 13:00:00,26.39,26.48,26.22,26.22,30160.0,25.7053,25.793,25.5397,25.5397,30160.0
2021-03-29 13:30:00,26.18,26.38,26.18,26.26,26625.0,25.5008,25.6956,25.5008,25.5787,26625.0
2021-03-29 14:00:00,26.12,26.3,26.12,26.25,23475.0,25.4423,25.6177,25.4423,25.569,23475.0
2021-03-29 14:30:00,26.22,26.32,26.14,26.2,62295.0,25.5397,25.6371,25.4618,25.5202,62295.0
2021-03-29 15:00:00,26.24,26.46,26.22,26.4,54865.0,25.5592,25.7735,25.5397,25.7151,54865.0
2021-03-29 15:30:00,26.38,26.38,26.14,26.15,67215.0,25.6956,25.6956,25.4618,25.4715,67215.0
2021-03-30 09:30:00,26.31,26.31,26.15,26.15,23790.0,25.6274,25.6274,25.4715,25.4715,23790.0
2021-03-30 10:00:00,26.27,26.37,26.17,26.37,46330.0,25.5884,25.6858,25.491,25.6858,46330.0
2021-03-30 10:30:00,26.41,26.45,26.32,26.36,14540.0,25.7248,25.7638,25.6371,25.6761,14540.0
2021-03-30 11:00:00,26.37,26.53,26.36,26.53,31170.0,25.6858,25.8417,25.6761,25.8417,31170.0
2021-03-30 11:30:00,26.52,26.61,26.44,26.44,15525.0,25.8319,25.9196,25.754,25.754,15525.0
2021-03-30 12:00:00,26.43,26.55,26.42,26.5,12560.0,25.7443,25.8612,25.7345,25.8125,12560.0
2021-03-30 12:30:00,26.53,26.63,26.49,26.63,46160.0,25.8417,25.9391,25.8027,25.9391,46160.0
2021-03-30 13:00:00,26.6,26.64,26.6,26.64,6345.0,25.9099,25.9488,25.9099,25.9488,6345.0
2021-03-30 13:30:00,26.61,26.66,26.54,26.66,60390.0,25.9196,25.9683,25.8514,25.9683,60390.0
2021-03-30 14:00:00,26.6,26.7,26.56,26.6,21640.0,25.9099,26.0073,25.8709,25.9099,21640.0
2021-03-30 14:30:00,26.64,26.76,26.64,26.73,11450.0,25.9488,26.0657,25.9488,26.0365,11450.0
2021-03-30 15:00:00,26.71,26.79,26.71,26.79,18170.0,26.017,26.0949,26.017,26.0949,18170.0
2021-03-30 15:30:00,26.78,26.8,26.64,26.72,83535.0,26.0852,26.1047,25.9488,26.0268,83535.0
2021-03-31 09:30:00,26.85,27.22,26.85,26.93,19345.0,26.1534,26.5138,26.1534,26.2313,19345.0
2021-03-31 10:00:00,27.01,27.01,26.8,26.88,63305.0,26.3092,26.3092,26.1047,26.1826,63305.0
2021-03-31 10:30:00,26.88,26.9,26.71,26.82,43250.0,26.1826,26.2021,26.017,26.1242,43250.0
2021-03-31 11:00:00,26.81,26.96,26.74,26.92,23070.0,26.1144,26.2605,26.0462,26.2216,23070.0
2021-03-31 11:30:00,26.95,26.98,26.8,26.93,48220.0,26.2508,26.28,26.1047,26.2313,48220.0
2021-03-31 12:00:00,26.95,27.1,26.95,27.06,11645.0,26.2508,26.3969,26.2508,26.3579,11645.0
2021-03-31 12:30:00,27.09,27.12,27.04,27.04,7550.0,26.3872,26.4164,26.3385,26.3385,7550.0
2021-03-31 13:00:00,27.08,27.23,27.06,27.18,11845.0,26.3774,26.5235,26.3579,26.4748,11845.0
2021-03-31 13:30:00,27.21,27.31,27.19,27.21,11740.0,26.504,26.6014,26.4846,26.504,11740.0
2021-03-31 14:00:00,27.24,27.25,27.14,27.25,9780.0,26.5333,26.543,26.4359,26.543,9780.0
2021-03-31 14:30:00,27.27,27.31,27.23,27.31,11500.0,26.5625,26.6014,26.5235,26.6014,11500.0
2021-03-31 15:00:00,27.24,27.35,27.22,27.31,37025.0,26.5333,26.6404,26.5138,26.6014,37025.0
2021-03-31 15:30:00,27.29,27.38,27.14,27.21,148315.0,26.582,26.6696,26.4359,26.504,148315.0
2021-04-01 09:30:00,27.5,27.54,27.32,27.33,32135.0,26.7865,26.8255,26.6112,26.6209,32135.0
2021-04-01 10:00:00,27.25,27.38,27.14,27.14,17550.0,26.543,26.6696,26.4359,26.4359,17550.0
2021-04-01 10:30:00,27.16,27.32,27.15,27.32,12000.0,26.4553,26.6112,26.4456,26.6112,12000.0
2021-04-01 11:00:00,27.32,27.35,27.22,27.29,21470.0,26.6112,26.6404,26.5138,26.582,21470.0
2021-04-01 11:30:00,27.31,27.39,27.28,27.36,12570.0,26.6014,26.6794,26.5722,26.6502,12570.0
2021-04-01 12:00:00,27.35,27.38,27.31,27.34,6000.0,26.6404,26.6696,26.6014,26.6307,6000.0
2021-04-01 12:30:00,27.3,27.3,27.22,27.26,5500.0,26.5917,26.5917,26.5138,26.5527,5500.0
2021-04-01 13:00:00,27.26,27.48,27.26,27.47,24745.0,26.5527,26.767,26.5527,26.7573,24745.0
2021-04-01 13:30:00,27.47,27.56,27.4,27.44,61745.0,26.7573,26.845,26.6891,26.7281,61745.0
2021-04-01 14:00:00,27.44,27.54,27.4,27.47,11250.0,26.7281,26.8255,26.6891,26.7573,11250.0
2021-04-01 14:30:00,27.46,27.5,27.41,27.41,39670.0,26.7476,26.7865,26.6989,26.6989,39670.0
2021-04-01 15:00:00,27.41,27.45,27.24,27.24,63315.0,26.6989,26.7378,26.5333,26.5333,63315.0
2021-04-01 15:30:00,27.26,27.43,27.22,27.38,63235.0,26.5527,26.7183,26.5138,26.6696,63235.0
2021-04-05 09:30:00,27.78,28.02,27.64,27.73,39675.0,27.0593,27.293,26.9229,27.0106,39675.0
2021-04-05 10:00:00,27.72,27.76,27.54,27.62,216630.0,27.0008,27.0398,26.8255,26.9034,216630.0
2021-04-05 10:30:00,27.66,27.83,27.66,27.74,42815.0,26.9424,27.108,26.9424,27.0203,42815.0
2021-04-05 11:00:00,27.7,27.77,27.69,27.71,39285.0,26.9813,27.0495,26.9716,26.9911,39285.0
2021-04-05 11:30:00,27.69,27.8,27.63,27.68,160000.0,26.9716,27.0787,26.9131,26.9618,160000.0
2021-04-05 12:00:00,27.69,27.77,27.61,27.69,30390.0,26.9716,27.0495,26.8937,26.9716,30390.0
2021-04-05 12:30:00,27.75,27.78,27.71,27.75,16710.0,27.03,27.0593,26.9911,27.03,16710.0
2021-04-05 13:00:00,27.73,27.76,27.69,27.76,11790.0,27.0106,27.0398,26.9716,27.0398,11790.0
2021-04-05 13:30:00,27.8,27.89,27.78,27.89,17700.0,27.0787,27.1664,27.0593,27.1664,17700.0
2021-04-05 14:00:00,27.91,27.92,27.81,27.81,6500.0,27.1859,27.1956,27.0885,27.0885,6500.0
2021-04-05 14:30:00,27.88,27.91,27.84,27.91,8745.0,27.1567,27.1859,27.1177,27.1859,8745.0
2021-04-05 15:00:00,27.87,27.89,27.83,27.87,13670.0,27.1469,27.1664,27.108,27.1469,13670.0
2021-04-05 15:30:00,27.87,28.01,27.76,28.01,104750.0,27.1469,27.2833,27.0398,27.2833,104750.0
2021-04-06 09:30:00,28.18,28.73,27.8,28.5,77645.0,27.4489,27.9846,27.0787,27.7606,77645.0
2021-04-06 10:00:00,28.49,28.71,28.48,28.66,48030.0,27.7508,27.9651,27.7411,27.9164,48030.0
2021-04-06 10:30:00,28.64,28.66,28.37,28.42,26500.0,27.8969,27.9164,27.6339,27.6827,26500.0
2021-04-06 11:00:00,28.38,28.42,28.25,28.26,31430.0,27.6437,27.6827,27.5171,27.5268,31430.0
2021-04-06 11:30:00,28.26,28.34,28.16,28.16,84490.0,27.5268,27.6047,27.4294,27.4294,84490.0
2021-04-06 12:00:00,28.14,28.29,28.14,28.29,7515.0,27.4099,27.556,27.4099,27.556,7515.0
2021-04-06 12:30:00,28.24,28.26,28.11,28.23,16285.0,27.5073,27.5268,27.3807,27.4976,16285.0
2021-04-06 13:00:00,28.22,28.22,28.17,28.21,12210.0,27.4878,27.4878,27.4391,27.4781,12210.0
2021-04-06 13:30:00,28.19,28.23,28.17,28.2,15805.0,27.4586,27.4976,27.4391,27.4684,15805.0
2021-04-06 14:00:00,28.19,28.2,28.13,28.13,9005.0,27.4586,27.4684,27.4002,27.4002,9005.0
2021-04-06 14:30:00,28.12,28.14,28.02,28.04,14000.0,27.3904,27.4099,27.293,27.3125,14000.0
2021-04-06 15:00:00,28.06,28.06,27.97,28.06,18010.0,27.332,27.332,27.2443,27.332,18010.0
2021-04-06 15:30:00,28.06,28.07,27.91,27.92,77100.0,27.332,27.3417,27.1859,27.1956,77100.0
2021-04-07 09:30:00,27.83,27.87,27.65,27.7,35365.0,27.108,27.1469,26.9326,26.9813,35365.0
2021-04-07 10:00:00,27.67,27.72,27.6,27.69,16500.0,26.9521,27.0008,26.8839,26.9716,16500.0
2021-04-07 10:30:00,27.76,27.82,27.7,27.74,30855.0,27.0398,27.0982,26.9813,27.0203,30855.0
2021-04-07 11:00:00,27.77,27.81,27.65,27.71,66415.0,27.0495,27.0885,26.9326,26.9911,66415.0
2021-04-07 11:30:00,27.74,27.74,27.61,27.63,14140.0,27.0203,27.0203,26.8937,26.9131,14140.0
2021-04-07 12:00:00,27.65,27.65,27.57,27.6,5000.0,26.9326,26.9326,26.8547,26.8839,5000.0
2021-04-07 12:30:00,27.62,27.67,27.61,27.64,4890.0,26.9034,26.9521,26.8937,26.9229,4890.0
2021-04-07 13:00:00,27.64,27.66,27.58,27.63,7500.0,26.9229,26.9424,26.8644,26.9131,7500.0
2021-04-07 13:30:00,27.58,27.65,27.58,27.63,12935.0,26.8644,26.9326,26.8644,26.9131,12935.0
2021-04-07 14:00:00,27.68,27.76,27.68,27.71,22000.0,26.9618,27.0398,26.9618,26.9911,22000.0
2021-04-07 14:30:00,27.69,27.69,27.58,27.63,13545.0,26.9716,26.9716,26.8644,26.9131,13545.0
2021-04-07 15:00:00,27.64,27.68,27.51,27.56,17795.0,26.9229,26.9618,26.7963,26.845,17795.0
2021-04-07 15:30:00,27.57,27.66,27.51,27.66,66455.0,26.8547,26.9424,26.7963,26.9424,66455.0
2021-04-08 09:30:00,28.0,28.06,27.65,27.74,43120.0,27.2735,27.332,26.9326,27.0203,43120.0
2021-04-08 10:00:00,27.74,27.85,27.63,27.75,74025.0,27.0203,27.1274,26.9131,27.03,74025.0
2021-04-08 10:30:00,27.72,27.89,27.71,27.88,21240.0,27.0008,27.1664,26.9911,27.1567,21240.0
2021-04-08 11:00:00,27.9,27.96,27.83,27.83,12025.0,27.1761,27.2346,27.108,27.108,12025.0
2021-04-08 11:30:00,27.86,28.06,27.84,28.04,26040.0,27.1372,27.332,27.1177,27.3125,26040.0
2021-04-08 12:00:00,28.03,28.11,28.01,28.09,18430.0,27.3028,27.3807,27.2833,27.3612,18430.0
2021-04-08 12:30:00,28.07,28.11,28.03,28.04,9045.0,27.3417,27.3807,27.3028,27.3125,9045.0
2021-04-08 13:00:00,28.03,28.1,28.01,28.08,18085.0,27.3028,27.371,27.2833,27.3515,18085.0
2021-04-08 13:30:00,28.09,28.09,27.92,27.97,10095.0,27.3612,27.3612,27.1956,27.2443,10095.0
2021-04-08 14:00:00,27.94,28.04,27.94,28.04,15785.0,27.2151,27.3125,27.2151,27.3125,15785.0
2021-04-08 14:30:00,28.08,28.08,28.02,28.06,25830.0,27.3515,27.3515,27.293,27.332,25830.0
2021-04-08 15:00:00,28.04,28.13,28.01,28.12,16510.0,27.3125,27.4002,27.2833,27.3904,16510.0
2021-04-08 15:30:00,28.14,28.2,28.09,28.2,72665.0,27.4099,27.4684,27.3612,27.4684,72665.0
2021-04-09 09:30:00,28.07,28.43,28.04,28.36,31260.0,27.3417,27.6924,27.3125,27.6242,31260.0
2021-04-09 10:00:00,28.33,28.4,28.3,28.37,11120.0,27.595,27.6632,27.5658,27.6339,11120.0
2021-04-09 10:30:00,28.33,28.41,28.33,28.39,8975.0,27.595,27.6729,27.595,27.6534,8975.0
2021-04-09 11:00:00,28.42,28.45,28.34,28.39,12250.0,27.6827,27.7119,27.6047,27.6534,12250.0
2021-04-09 11:30:00,28.39,28.44,28.32,28.32,9650.0,27.6534,27.7021,27.5852,27.5852,9650.0
2021-04-09 12:00:00,28.26,28.33,28.26,28.33,6810.0,27.5268,27.595,27.5268,27.595,6810.0
2021-04-09 12:30:00,28.33,28.36,28.28,28.28,9175.0,27.595,27.6242,27.5463,27.5463,9175.0
2021-04-09 13:00:00,28.3,28.34,28.26,28.31,16250.0,27.5658,27.6047,27.5268,27.5755,16250.0
2021-04-09 13:30:00,28.29,28.34,28.25,28.34,10940.0,27.556,27.6047,27.5171,27.6047,10940.0
2021-04-09 14:00:00,28.34,28.41,28.32,28.34,14655.0,27.6047,27.6729,27.5852,27.6047,14655.0
2021-04-09 14:30:00,28.37,28.38,28.32,28.32,9585.0,27.6339,27.6437,27.5852,27.5852,9585.0
2021-04-09 15:00:00,28.33,28.39,28.26,28.39,32000.0,27.595,27.6534,27.5268,27.6534,32000.0
2021-04-09 15:30:00,28.44,28.63,28.42,28.5,96410.0,27.7021,27.8872,27.6827,27.7606,96410.0
2021-04-12 09:30:00,28.64,28.95,28.59,28.76,148310.0,27.8969,28.1989,27.8482,28.0138,148310.0
2021-04-12 10:00:00,28.77,28.86,28.66,28.78,24410.0,28.0236,28.1112,27.9164,28.0333,24410.0
2021-04-12 10:30:00,28.73,28.8,28.66,28.76,36500.0,27.9846,28.0528,27.9164,28.0138,36500.0
2021-04-12 11:00:00,28.76,28.82,28.71,28.82,13105.0,28.0138,28.0723,27.9651,28.0723,13105.0
2021-04-12 11:30:00,28.86,28.88,28.76,28.77,14755.0,28.1112,28.1307,28.0138,28.0236,14755.0
2021-04-12 12:00:00,28.76,28.84,28.73,28.84,12555.0,28.0138,28.0918,27.9846,28.0918,12555.0
2021-04-12 12:30:00,28.85,28.88,28.79,28.79,19095.0,28.1015,28.1307,28.0431,28.0431,19095.0
2021-04-12 13:00:00,28.74,28.8,28.73,28.77,10150.0,27.9943,28.0528,27.9846,28.0236,10150.0
2021-04-12 13:30:00,28.78,28.9,28.75,28.9,37630.0,28.0333,28.1502,28.0041,28.1502,37630.0
2021-04-12 14:00:00,28.89,28.89,28.77,28.77,18100.0,28.1405,28.1405,28.0236,28.0236,18100.0
2021-04-12 14:30:00,28.76,28.81,28.74,28.81,13925.0,28.0138,28.0625,27.9943,28.0625,13925.0
2021-04-12 15:00:00,28.8,28.8,28.73,28.75,16195.0,28.0528,28.0528,27.9846,28.0041,16195.0
2021-04-12 15:30:00,28.75,28.83,28.71,28.72,70360.0,28.0041,28.082,27.9651,27.9749,70360.0
2021-04-13 09:30:00,28.6,28.8,28.25,28.32,38495.0,27.858,28.0528,27.5171,27.5852,38495.0
2021-04-13 10:00:00,28.32,28.32,27.98,28.06,37825.0,27.5852,27.5852,27.2541,27.332,37825.0
2021-04-13 10:30:00,28.08,28.08,27.87,27.94,50035.0,27.3515,27.3515,27.1469,27.2151,50035.0
2021-04-13 11:00:00,27.92,27.95,27.71,27.71,12725.0,27.1956,27.2248,26.9911,26.9911,12725.0
2021-04-13 11:30:00,27.73,27.77,27.62,27.75,16900.0,27.0106,27.0495,26.9034,27.03,16900.0
2021-04-13 12:00:00,27.75,27.75,27.56,27.56,11070.0,27.03,27.03,26.845,26.845,11070.0
2021-04-13 12:30:00,27.55,27.59,27.36,27.36,50575.0,26.8352,26.8742,26.6502,26.6502,50575.0
2021-04-13 13:00:00,27.37,27.43,27.29,27.31,53665.0,26.6599,26.7183,26.582,26.6014,53665.0
2021-04-13 13:30:00,27.33,27.46,27.26,27.26,44970.0,26.6209,26.7476,26.5527,26.5527,44970.0
2021-04-13 14:00:00,27.27,27.37,27.23,27.27,54260.0,26.5625,26.6599,26.5235,26.5625,54260.0
2021-04-13 14:30:00,27.3,27.31,27.17,27.25,68265.0,26.5917,26.6014,26.4651,26.543,68265.0
2021-04-13 15:00:00,27.25,27.26,27.16,27.17,53315.0,26.543,26.5527,26.4553,26.4651,53315.0
2021-04-13 15:30:00,27.16,27.18,27.01,27.04,209870.0,26.4553,26.4748,26.3092,26.3385,209870.0
2021-04-14 09:30:00,27.19,27.42,26.95,27.24,38265.0,26.4846,26.7086,26.2508,26.5333,38265.0
2021-04-14 10:00:00,27.21,27.24,26.95,27.05,54825.0,26.504,26.5333,26.2508,26.3482,54825.0
2021-04-14 10:30:00,27.05,27.07,26.82,26.85,200570.0,26.3482,26.3677,26.1242,26.1534,200570.0
2021-04-14 11:00:00,26.86,27.09,26.84,27.09,136330.0,26.1631,26.3872,26.1436,26.3872,136330.0
2021-04-14 11:30:00,27.09,27.1,26.79,26.79,106765.0,26.3872,26.3969,26.0949,26.0949,106765.0
2021-04-14 12:00:00,26.78,27.0,26.78,26.95,43385.0,26.0852,26.2995,26.0852,26.2508,43385.0
2021-04-14 12:30:00,26.93,26.93,26.89,26.9,17680.0,26.2313,26.2313,26.1923,26.2021,17680.0
2021-04-14 13:00:00,26.89,26.91,26.75,26.77,206165.0,26.1923,26.2118,26.056,26.0755,206165.0
2021-04-14 13:30:00,26.77,27.06,26.72,26.95,120635.0,26.0755,26.3579,26.0268,26.2508,120635.0
2021-04-14 14:00:00,26.94,26.99,26.77,26.79,111995.0,26.241,26.2898,26.0755,26.0949,111995.0
2021-04-14 14:30:00,26.81,26.85,26.68,26.69,55160.0,26.1144,26.1534,25.9878,25.9975,55160.0
2021-04-14 15:00:00,26.69,26.87,26.66,26.81,75885.0,25.9975,26.1729,25.9683,26.1144,75885.0
2021-04-14 15:30:00,26.8,26.9,26.76,26.81,262235.0,26.1047,26.2021,26.0657,26.1144,262235.0
2021-04-15 09:30:00,27.02,27.18,26.79,26.94,37670.0,26.319,26.4748,26.0949,26.241,37670.0
2021-04-15 10:00:00,26.95,27.2,26.92,27.18,25875.0,26.2508,26.4943,26.2216,26.4748,25875.0
2021-04-15 10:30:00,27.15,27.29,27.15,27.2,34500.0,26.4456,26.582,26.4456,26.4943,34500.0
2021-04-15 11:00:00,27.17,27.21,27.12,27.17,24680.0,26.4651,26.504,26.4164,26.4651,24680.0
2021-04-15 11:30:00,27.18,27.22,27.14,27.19,23235.0,26.4748,26.5138,26.4359,26.4846,23235.0
2021-04-15 12:00:00,27.22,27.22,27.06,27.08,15000.0,26.5138,26.5138,26.3579,26.3774,15000.0
2021-04-15 12:30:00,27.05,27.07,26.95,27.07,14935.0,26.3482,26.3677,26.2508,26.3677,14935.0
2021-04-15 13:00:00,27.02,27.02,26.94,27.01,16995.0,26.319,26.319,26.241,26.3092,16995.0
2021-04-15 13:30:00,26.99,27.15,26.94,27.15,84070.0,26.2898,26.4456,26.241,26.4456,84070.0
2021-04-15 14:00:00,27.15,27.2,27.12,27.16,19000.0,26.4456,26.4943,26.4164,26.4553,19000.0
2021-04-15 14:30:00,27.17,27.22,27.1,27.1,17000.0,26.4651,26.5138,26.3969,26.3969,17000.0
2021-04-15 15:00:00,27.12,27.17,27.1,27.14,13485.0,26.4164,26.4651,26.3969,26.4359,13485.0
2021-04-15 15:30:00,27.15,27.27,27.15,27.23,179480.0,26.4456,26.5625,26.4456,26.5235,179480.0
2021-04-16 09:30:00,27.51,27.68,27.16,27.42,98445.0,26.7963,26.9618,26.4553,26.7086,98445.0
2021-04-16 10:00:00,27.42,27.42,27.16,27.19,23420.0,26.7086,26.7086,26.4553,26.4846,23420.0
2021-04-16 10:30:00,27.19,27.3,27.14,27.22,49735.0,26.4846,26.5917,26.4359,26.5138,49735.0
2021-04-16 11:00:00,27.26,27.32,27.21,27.23,20500.0,26.5527,26.6112,26.504,26.5235,20500.0
2021-04-16 11:30:00,27.22,27.37,27.22,27.31,31000.0,26.5138,26.6599,26.5138,26.6014,31000.0
2021-04-16 12:00:00,27.29,27.32,27.17,27.17,17000.0,26.582,26.6112,26.4651,26.4651,17000.0
2021-04-16 12:30:00,27.16,27.19,27.11,27.18,9000.0,26.4553,26.4846,26.4066,26.4748,9000.0
2021-04-16 13:00:00,27.16,27.16,27.08,27.1,30420.0,26.4553,26.4553,26.3774,26.3969,30420.0
2021-04-16 13:30:00,27.11,27.24,27.11,27.19,25685.0,26.4066,26.5333,26.4066,26.4846,25685.0
2021-04-16 14:00:00,27.2,27.25,27.2,27.25,34225.0,26.4943,26.543,26.4943,26.543,34225.0
2021-04-16 14:30:00,27.25,27.26,27.09,27.13,55050.0,26.543,26.5527,26.3872,26.4261,55050.0
2021-04-16 15:00:00,27.18,27.21,27.15,27.16,31060.0,26.4748,26.504,26.4456,26.4553,31060.0
2021-04-16 15:30:00,27.17,27.17,27.06,27.1,129795.0,26.4651,26.4651,26.3579,26.3969,129795.0
2021-04-19 09:30:00,26.99,27.2,26.69,26.72,39970.0,26.2898,26.4943,25.9975,26.0268,39970.0
2021-04-19 10:00:00,26.72,26.72,26.53,26.57,49345.0,26.0268,26.0268,25.8417,25.8806,49345.0
2021-04-19 10:30:00,26.57,26.57,26.29,26.3,27985.0,25.8806,25.8806,25.6079,25.6177,27985.0
2021-04-19 11:00:00,26.3,26.34,26.21,26.22,52035.0,25.6177,25.6566,25.53,25.5397,52035.0
2021-04-19 11:30:00,26.26,26.38,26.24,26.36,15600.0,25.5787,25.6956,25.5592,25.6761,15600.0
2021-04-19 12:00:00,26.31,26.34,26.23,26.26,30000.0,25.6274,25.6566,25.5495,25.5787,30000.0
2021-04-19 12:30:00,26.26,26.3,26.12,26.3,363445.0,25.5787,25.6177,25.4423,25.6177,363445.0
2021-04-19 13:00:00,26.26,26.37,26.26,26.28,73990.0,25.5787,25.6858,25.5787,25.5982,73990.0
2021-04-19 13:30:00,26.29,26.29,26.18,26.22,33845.0,25.6079,25.6079,25.5008,25.5397,33845.0
2021-04-19 14:00:00,26.21,26.28,26.19,26.28,15105.0,25.53,25.5982,25.5105,25.5982,15105.0
2021-04-19 14:30:00,26.29,26.3,26.21,26.25,31685.0,25.6079,25.6177,25.53,25.569,31685.0
2021-04-19 15:00:00,26.23,26.26,26.2,26.26,24540.0,25.5495,25.5787,25.5202,25.5787,24540.0
2021-04-19 15:30:00,26.3,26.39,26.25,26.37,109900.0,25.6177,25.7053,25.569,25.6858,109900.0
2021-04-20 09:30:00,26.21,26.51,26.21,26.32,41290.0,25.53,25.8222,25.53,25.6371,41290.0
2021-04-20 10:00:00,26.35,26.42,26.26,26.26,20380.0,25.6664,25.7345,25.5787,25.5787,20380.0
2021-04-20 10:30:00,26.22,26.22,25.76,25.82,206145.0,25.5397,25.5397,25.0917,25.1501,206145.0
2021-04-20 11:00:00,25.98,26.13,25.95,26.09,54905.0,25.306,25.4521,25.2767,25.4131,54905.0
2021-04-20 11:30:00,26.08,26.08,25.96,26.02,35180.0,25.4034,25.4034,25.2865,25.3449,35180.0
2021-04-20 12:00:00,26.07,26.07,25.84,25.99,163875.0,25.3936,25.3936,25.1696,25.3157,163875.0
2021-04-20 12:30:00,25.98,25.98,25.83,25.88,16005.0,25.306,25.306,25.1598,25.2086,16005.0
2021-04-20 13:00:00,25.84,25.99,25.8,25.91,61030.0,25.1696,25.3157,25.1306,25.2378,61030.0
2021-04-20 13:30:00,25.88,25.9,25.81,25.85,40535.0,25.2086,25.228,25.1404,25.1793,40535.0
2021-04-20 14:00:00,25.85,25.93,25.8,25.8,73630.0,25.1793,25.2573,25.1306,25.1306,73630.0
2021-04-20 14:30:00,25.79,25.92,25.79,25.87,61405.0,25.1209,25.2475,25.1209,25.1988,61405.0
2021-04-20 15:00:00,25.89,26.02,25.86,25.99,35975.0,25.2183,25.3449,25.1891,25.3157,35975.0
2021-04-20 15:30:00,26.01,26.1,25.97,26.08,121310.0,25.3352,25.4228,25.2962,25.4034,121310.0
2021-04-21 09:30:00,26.02,26.29,25.87,26.17,18095.0,25.3449,25.6079,25.1988,25.491,18095.0
2021-04-21 10:00:00,26.2,26.46,26.2,26.37,21960.0,25.5202,25.7735,25.5202,25.6858,21960.0
2021-04-21 10:30:00,26.37,26.46,26.32,26.39,80550.0,25.6858,25.7735,25.6371,25.7053,80550.0
2021-04-21 11:00:00,26.44,26.47,26.29,26.29,16595.0,25.754,25.7832,25.6079,25.6079,16595.0
2021-04-21 11:30:00,26.23,26.27,26.16,26.22,73000.0,25.5495,25.5884,25.4813,25.5397,73000.0
2021-04-21 12:00:00,26.21,26.34,26.2,26.29,58675.0,25.53,25.6566,25.5202,25.6079,58675.0
2021-04-21 12:30:00,26.3,26.39,26.3,26.3,75035.0,25.6177,25.7053,25.6177,25.6177,75035.0
2021-04-21 13:00:00,26.31,26.32,26.23,26.23,39280.0,25.6274,25.6371,25.5495,25.5495,39280.0
2021-04-21 13:30:00,26.23,26.27,26.19,26.26,23625.0,25.5495,25.5884,25.5105,25.5787,23625.0
2021-04-21 14:00:00,26.26,26.29,26.19,26.19,42315.0,25.5787,25.6079,25.5105,25.5105,42315.0
2021-04-21 14:30:00,26.22,26.22,26.13,26.17,27950.0,25.5397,25.5397,25.4521,25.491,27950.0
2021-04-21 15:00:00,26.19,26.22,26.17,26.18,46470.0,25.5105,25.5397,25.491,25.5008,46470.0
2021-04-21 15:30:00,26.17,26.21,26.02,26.07,287895.0,25.491,25.53,25.3449,25.3936,287895.0
2021-04-22 09:30:00,26.29,26.52,26.08,26.18,221025.0,25.6079,25.8319,25.4034,25.5008,221025.0
2021-04-22 10:00:00,26.34,26.5,26.2,26.49,20530.0,25.6566,25.8125,25.5202,25.8027,20530.0
2021-04-22 10:30:00,26.49,26.56,26.38,26.4,96035.0,25.8027,25.8709,25.6956,25.7151,96035.0
2021-04-22 11:00:00,26.38,26.87,26.38,26.82,52620.0,25.6956,26.1729,25.6956,26.1242,52620.0
2021-04-22 11:30:00,26.83,26.88,26.68,26.79,124775.0,26.1339,26.1826,25.9878,26.0949,124775.0
2021-04-22 12:00:00,26.81,26.94,26.81,26.93,36545.0,26.1144,26.241,26.1144,26.2313,36545.0
2021-04-22 12:30:00,26.97,26.97,26.75,26.86,227730.0,26.2703,26.2703,26.056,26.1631,227730.0
2021-04-22 13:00:00,26.84,26.87,26.53,26.6,49935.0,26.1436,26.1729,25.8417,25.9099,49935.0
2021-04-22 13:30:00,26.62,26.62,26.33,26.33,206605.0,25.9294,25.9294,25.6469,25.6469,206605.0
2021-04-22 14:00:00,26.32,26.48,26.3,26.36,46305.0,25.6371,25.793,25.6177,25.6761,46305.0
2021-04-22 14:30:00,26.43,26.51,26.36,26.4,131590.0,25.7443,25.8222,25.6761,25.7151,131590.0
2021-04-22 15:00:00,26.4,26.42,26.21,26.32,272595.0,25.7151,25.7345,25.53,25.6371,272595.0
2021-04-22 15:30:00,26.36,26.52,26.34,26.37,239255.0,25.6761,25.8319,25.6566,25.6858,239255.0
2021-04-23 09:30:00,26.46,26.85,26.46,26.78,56410.0,25.7735,26.1534,25.7735,26.0852,56410.0
2021-04-23 10:00:00,26.78,26.89,26.76,26.87,42025.0,26.0852,26.1923,26.0657,26.1729,42025.0
2021-04-23 10:30:00,26.89,26.89,26.69,26.87,175995.0,26.1923,26.1923,25.9975,26.1729,175995.0
2021-04-23 11:00:00,26.97,27.08,26.9,26.94,68320.0,26.2703,26.3774,26.2021,26.241,68320.0
2021-04-23 11:30:00,26.91,26.98,26.81,26.84,82380.0,26.2118,26.28,26.1144,26.1436,82380.0
2021-04-23 12:00:00,26.82,26.87,26.77,26.77,42430.0,26.1242,26.1729,26.0755,26.0755,42430.0
2021-04-23 12:30:00,26.79,26.82,26.77,26.78,34815.0,26.0949,26.1242,26.0755,26.0852,34815.0
2021-04-23 13:00:00,26.74,26.81,26.73,26.78,17750.0,26.0462,26.1144,26.0365,26.0852,17750.0
2021-04-23 13:30:00,26.84,26.84,26.74,26.81,26075.0,26.1436,26.1436,26.0462,26.1144,26075.0
2021-04-23 14:00:00,26.77,26.91,26.75,26.76,26545.0,26.0755,26.2118,26.056,26.0657,26545.0
2021-04-23 14:30:00,26.79,26.83,26.73,26.78,27050.0,26.0949,26.1339,26.0365,26.0852,27050.0
2021-04-23 15:00:00,26.75,26.91,26.74,26.88,43945.0,26.056,26.2118,26.0462,26.1826,43945.0
2021-04-23 15:30:00,26.89,26.93,26.76,26.82,103955.0,26.1923,26.2313,26.0657,26.1242,103955.0
2021-04-26 09:30:00,27.25,27.25,26.8,27.0,76600.0,26.543,26.543,26.1047,26.2995,76600.0
2021-04-26 10:00:00,27.0,27.0,26.68,26.8,73470.0,26.2995,26.2995,25.9878,26.1047,73470.0
2021-04-26 10:30:00,26.8,26.81,26.7,26.76,25940.0,26.1047,26.1144,26.0073,26.0657,25940.0
2021-04-26 11:00:00,26.76,26.81,26.68,26.73,70355.0,26.0657,26.1144,25.9878,26.0365,70355.0
2021-04-26 11:30:00,26.7,26.7,26.57,26.6,48150.0,26.0073,26.0073,25.8806,25.9099,48150.0
2021-04-26 12:00:00,26.6,26.63,26.48,26.59,42970.0,25.9099,25.9391,25.793,25.9001,42970.0
2021-04-26 12:30:00,26.59,26.61,26.55,26.6,6000.0,25.9001,25.9196,25.8612,25.9099,6000.0
2021-04-26 13:00:00,26.6,26.6,26.49,26.5,32345.0,25.9099,25.9099,25.8027,25.8125,32345.0
2021-04-26 13:30:00,26.55,26.59,26.54,26.54,8465.0,25.8612,25.9001,25.8514,25.8514,8465.0
2021-04-26 14:00:00,26.56,26.57,26.49,26.54,13300.0,25.8709,25.8806,25.8027,25.8514,13300.0
2021-04-26 14:30:00,26.52,26.58,26.51,26.52,17065.0,25.8319,25.8904,25.8222,25.8319,17065.0
2021-04-26 15:00:00,26.53,26.55,26.46,26.46,29680.0,25.8417,25.8612,25.7735,25.7735,29680.0
2021-04-26 15:30:00,26.45,26.51,26.38,26.39,95645.0,25.7638,25.8222,25.6956,25.7053,95645.0
2021-04-27 09:30:00,26.36,26.89,26.21,26.21,31895.0,25.6761,26.1923,25.53,25.53,31895.0
2021-04-27 10:00:00,26.35,26.36,26.21,26.36,44525.0,25.6664,25.6761,25.53,25.6761,44525.0
2021-04-27 10:30:00,26.32,26.34,26.04,26.22,342520.0,25.6371,25.6566,25.3644,25.5397,342520.0
2021-04-27 11:00:00,26.22,26.49,26.11,26.49,245935.0,25.5397,25.8027,25.4326,25.8027,245935.0
2021-04-27 11:30:00,26.52,26.54,26.48,26.49,18650.0,25.8319,25.8514,25.793,25.8027,18650.0
2021-04-27 12:00:00,26.48,26.56,26.47,26.52,19975.0,25.793,25.8709,25.7832,25.8319,19975.0
2021-04-27 12:30:00,26.52,26.53,26.24,26.29,20910.0,25.8319,25.8417,25.5592,25.6079,20910.0
2021-04-27 13:00:00,26.32,26.38,26.32,26.36,19690.0,25.6371,25.6956,25.6371,25.6761,19690.0
2021-04-27 13:30:00,26.36,26.46,26.34,26.43,49790.0,25.6761,25.7735,25.6566,25.7443,49790.0
2021-04-27 14:00:00,26.45,26.46,26.31,26.38,84245.0,25.7638,25.7735,25.6274,25.6956,84245.0
2021-04-27 14:30:00,26.4,26.41,26.33,26.38,73505.0,25.7151,25.7248,25.6469,25.6956,73505.0
2021-04-27 15:00:00,26.37,26.41,26.31,26.37,68700.0,25.6858,25.7248,25.6274,25.6858,68700.0
2021-04-27 15:30:00,26.36,26.51,26.36,26.37,126360.0,25.6761,25.8222,25.6761,25.6858,126360.0
2021-04-28 09:30:00,26.34,26.37,26.11,26.22,30590.0,25.6566,25.6858,25.4326,25.5397,30590.0
2021-04-28 10:00:00,26.21,26.21,25.83,25.97,78620.0,25.53,25.53,25.1598,25.2962,78620.0
2021-04-28 10:30:00,25.97,26.18,25.97,26.08,92195.0,25.2962,25.5008,25.2962,25.4034,92195.0
2021-04-28 11:00:00,26.08,26.09,25.85,25.98,277860.0,25.4034,25.4131,25.1793,25.306,277860.0
2021-04-28 11:30:00,26.03,26.16,25.99,26.02,15470.0,25.3547,25.4813,25.3157,25.3449,15470.0
2021-04-28 12:00:00,26.06,26.19,26.06,26.09,13415.0,25.3839,25.5105,25.3839,25.4131,13415.0
2021-04-28 12:30:00,26.1,26.11,26.01,26.02,8615.0,25.4228,25.4326,25.3352,25.3449,8615.0
2021-04-28 13:00:00,26.01,26.06,25.95,25.95,36400.0,25.3352,25.3839,25.2767,25.2767,36400.0
2021-04-28 13:30:00,25.94,25.94,25.89,25.9,27445.0,25.267,25.267,25.2183,25.228,27445.0
2021-04-28 14:00:00,25.88,25.99,25.82,25.89,72630.0,25.2086,25.3157,25.1501,25.2183,72630.0
2021-04-28 14:30:00,25.87,25.89,25.59,25.78,552850.0,25.1988,25.2183,24.9261,25.1111,552850.0
2021-04-28 15:00:00,25.82,26.12,25.79,26.12,78400.0,25.1501,25.4423,25.1209,25.4423,78400.0
2021-04-28 15:30:00,26.12,26.22,26.0,26.17,153120.0,25.4423,25.5397,25.3254,25.491,153120.0
2021-04-29 09:30:00,27.51,27.75,26.02,26.03,107060.0,26.7963,27.03,25.3449,25.3547,107060.0
2021-04-29 10:00:00,26.02,26.41,25.91,25.96,86980.0,25.3449,25.7248,25.2378,25.2865,86980.0
2021-04-29 10:30:00,25.98,26.31,25.86,26.02,37275.0,25.306,25.6274,25.1891,25.3449,37275.0
2021-04-29 11:00:00,26.05,26.15,25.78,25.78,21170.0,25.3741,25.4715,25.1111,25.1111,21170.0
2021-04-29 11:30:00,25.76,25.95,25.67,25.78,35780.0,25.0917,25.2767,25.004,25.1111,35780.0
2021-04-29 12:00:00,25.7,25.81,25.51,25.74,40600.0,25.0332,25.1404,24.8481,25.0722,40600.0
2021-04-29 12:30:00,25.76,25.89,25.73,25.89,40745.0,25.0917,25.2183,25.0624,25.2183,40745.0
2021-04-29 13:00:00,25.89,25.91,25.67,25.67,123590.0,25.2183,25.2378,25.004,25.004,123590.0
2021-04-29 13:30:00,25.71,25.72,25.45,25.46,20350.0,25.043,25.0527,24.7897,24.7994,20350.0
2021-04-29 14:00:00,25.55,25.82,25.55,25.79,64850.0,24.8871,25.1501,24.8871,25.1209,64850.0
2021-04-29 14:30:00,25.81,25.82,25.66,25.74,47240.0,25.1404,25.1501,24.9943,25.0722,47240.0
2021-04-29 15:00:00,25.75,25.75,25.47,25.47,52155.0,25.0819,25.0819,24.8092,24.8092,52155.0
2021-04-29 15:30:00,25.47,25.49,25.36,25.41,183060.0,24.8092,24.8287,24.702,24.7507,183060.0
2021-04-30 09:30:00,25.28,25.48,25.12,25.48,52870.0,24.6241,24.8189,24.4683,24.8189,52870.0
2021-04-30 10:00:00,25.45,25.83,25.44,25.78,113050.0,24.7897,25.1598,24.78,25.1111,113050.0
2021-04-30 10:30:00,25.84,25.84,25.48,25.63,84685.0,25.1696,25.1696,24.8189,24.965,84685.0
2021-04-30 11:00:00,25.6,25.66,25.56,25.64,15795.0,24.9358,24.9943,24.8969,24.9748,15795.0
2021-04-30 11:30:00,25.63,25.71,25.56,25.71,25055.0,24.965,25.043,24.8969,25.043,25055.0
2021-04-30 12:00:00,25.72,25.76,25.46,25.48,69285.0,25.0527,25.0917,24.7994,24.8189,69285.0
2021-04-30 12:30:00,25.52,25.56,25.38,25.42,27470.0,24.8579,24.8969,24.7215,24.7605,27470.0
2021-04-30 13:00:00,25.41,25.44,25.36,25.43,25795.0,24.7507,24.78,24.702,24.7702,25795.0
2021-04-30 13:30:00,25.42,25.46,25.23,25.25,37910.0,24.7605,24.7994,24.5754,24.5949,37910.0
2021-04-30 14:00:00,25.26,25.34,25.26,25.29,29150.0,24.6046,24.6826,24.6046,24.6339,29150.0
2021-04-30 14:30:00,25.3,25.34,25.23,25.27,39315.0,24.6436,24.6826,24.5754,24.6144,39315.0
2021-04-30 15:00:00,25.27,25.5,25.22,25.47,155230.0,24.6144,24.8384,24.5657,24.8092,155230.0
2021-04-30 15:30:00,25.47,25.59,25.34,25.53,223390.0,24.8092,24.9261,24.6826,24.8676,223390.0
2021-05-03 09:30:00,25.67,25.99,25.66,25.75,27960.0,25.004,25.3157,24.9943,25.0819,27960.0
2021-05-03 10:00:00,25.74,25.83,25.65,25.72,30820.0,25.0722,25.1598,24.9845,25.0527,30820.0
2021-05-03 10:30:00,25.72,25.77,25.51,25.63,39955.0,25.0527,25.1014,24.8481,24.965,39955.0
2021-05-03 11:00:00,25.62,25.85,25.62,25.74,35570.0,24.9553,25.1793,24.9553,25.0722,35570.0
2021-05-03 11:30:00,25.74,25.99,25.74,25.78,48865.0,25.0722,25.3157,25.0722,25.1111,48865.0
2021-05-03 12:00:00,25.78,25.84,25.78,25.8,96410.0,25.1111,25.1696,25.1111,25.1306,96410.0
2021-05-03 12:30:00,25.82,25.82,25.69,25.8,15515.0,25.1501,25.1501,25.0235,25.1306,15515.0
2021-05-03 13:00:00,25.8,25.8,25.71,25.75,30355.0,25.1306,25.1306,25.043,25.0819,30355.0
2021-05-03 13:30:00,25.73,25.75,25.66,25.68,19800.0,25.0624,25.0819,24.9943,25.0137,19800.0
2021-05-03 14:00:00,25.66,25.7,25.64,25.67,24570.0,24.9943,25.0332,24.9748,25.004,24570.0
2021-05-03 14:30:00,25.69,25.7,25.57,25.62,81265.0,25.0235,25.0332,24.9066,24.9553,81265.0
2021-05-03 15:00:00,25.62,25.63,25.46,25.46,99385.0,24.9553,24.965,24.7994,24.7994,99385.0
2021-05-03 15:30:00,25.46,25.46,25.35,25.4,202000.0,24.7994,24.7994,24.6923,24.741,202000.0
2021-05-04 09:30:00,25.25,25.32,24.83,24.95,40440.0,24.5949,24.6631,24.1858,24.3027,40440.0
2021-05-04 10:00:00,24.96,24.99,24.82,24.94,60810.0,24.3124,24.3416,24.1761,24.2929,60810.0
2021-05-04 10:30:00,24.92,25.08,24.78,24.81,74750.0,24.2735,24.4293,24.1371,24.1663,74750.0
2021-05-04 11:00:00,24.8,24.87,24.66,24.73,155445.0,24.1566,24.2248,24.0202,24.0884,155445.0
2021-05-04 11:30:00,24.73,24.78,24.45,24.51,168245.0,24.0884,24.1371,23.8157,23.8741,168245.0
2021-05-04 12:00:00,24.51,24.78,24.5,24.76,86355.0,23.8741,24.1371,23.8644,24.1176,86355.0
2021-05-04 12:30:00,24.73,24.74,24.58,24.6,95425.0,24.0884,24.0981,23.9423,23.9618,95425.0
2021-05-04 13:00:00,24.61,24.64,24.57,24.6,76440.0,23.9715,24.0007,23.9325,23.9618,76440.0
2021-05-04 13:30:00,24.58,24.68,24.56,24.63,79820.0,23.9423,24.0397,23.9228,23.991,79820.0
2021-05-04 14:00:00,24.62,24.72,24.61,24.68,71075.0,23.9812,24.0786,23.9715,24.0397,71075.0
2021-05-04 14:30:00,24.67,24.73,24.62,24.72,66955.0,24.0299,24.0884,23.9812,24.0786,66955.0
2021-05-04 15:00:00,24.71,24.78,24.62,24.78,84165.0,24.0689,24.1371,23.9812,24.1371,84165.0
2021-05-04 15:30:00,24.78,24.79,24.61,24.75,234370.0,24.1371,24.1468,23.9715,24.1079,234370.0
2021-05-05 09:30:00,24.83,24.87,24.58,24.78,26475.0,24.1858,24.2248,23.9423,24.1371,26475.0
2021-05-05 10:00:00,24.78,24.78,24.41,24.51,46555.0,24.1371,24.1371,23.7767,23.8741,46555.0
2021-05-05 10:30:00,24.54,24.65,24.53,24.64,97305.0,23.9033,24.0105,23.8936,24.0007,97305.0
2021-05-05 11:00:00,24.64,24.67,24.6,24.63,103365.0,24.0007,24.0299,23.9618,23.991,103365.0
2021-05-05 11:30:00,24.66,24.93,24.65,24.87,119090.0,24.0202,24.2832,24.0105,24.2248,119090.0
2021-05-05 12:00:00,24.86,24.89,24.77,24.79,69930.0,24.215,24.2442,24.1273,24.1468,69930.0
2021-05-05 12:30:00,24.78,24.82,24.76,24.78,48235.0,24.1371,24.1761,24.1176,24.1371,48235.0
2021-05-05 13:00:00,24.76,24.81,24.73,24.73,37815.0,24.1176,24.1663,24.0884,24.0884,37815.0
2021-05-05 13:30:00,24.72,24.8,24.72,24.78,49045.0,24.0786,24.1566,24.0786,24.1371,49045.0
2021-05-05 14:00:00,24.79,24.81,24.74,24.76,72420.0,24.1468,24.1663,24.0981,24.1176,72420.0
2021-05-05 14:30:00,24.73,24.77,24.73,24.74,55780.0,24.0884,24.1273,24.0884,24.0981,55780.0
2021-05-05 15:00:00,24.75,24.77,24.67,24.72,73345.0,24.1079,24.1273,24.0299,24.0786,73345.0
2021-05-05 15:30:00,24.74,24.87,24.72,24.79,287980.0,24.0981,24.2248,24.0786,24.1468,287980.0
2021-05-06 09:30:00,24.87,24.93,24.6,24.6,33375.0,24.2248,24.2832,23.9618,23.9618,33375.0
2021-05-06 10:00:00,24.58,24.83,24.57,24.79,45885.0,23.9423,24.1858,23.9325,24.1468,45885.0
2021-05-06 10:30:00,24.77,24.81,24.73,24.76,29515.0,24.1273,24.1663,24.0884,24.1176,29515.0
2021-05-06 11:00:00,24.78,24.78,24.63,24.74,19105.0,24.1371,24.1371,23.991,24.0981,19105.0
2021-05-06 11:30:00,24.76,24.85,24.75,24.8,18040.0,24.1176,24.2053,24.1079,24.1566,18040.0
2021-05-06 12:00:00,24.81,24.81,24.73,24.75,22425.0,24.1663,24.1663,24.0884,24.1079,22425.0
2021-05-06 12:30:00,24.73,24.75,24.68,24.73,19305.0,24.0884,24.1079,24.0397,24.0884,19305.0
2021-05-06 13:00:00,24.77,24.8,24.74,24.8,27805.0,24.1273,24.1566,24.0981,24.1566,27805.0
2021-05-06 13:30:00,24.78,24.85,24.76,24.76,31465.0,24.1371,24.2053,24.1176,24.1176,31465.0
2021-05-06 14:00:00,24.74,24.82,24.71,24.77,25440.0,24.0981,24.1761,24.0689,24.1273,25440.0
2021-05-06 14:30:00,24.72,24.72,24.66,24.67,17895.0,24.0786,24.0786,24.0202,24.0299,17895.0
2021-05-06 15:00:00,24.68,24.8,24.66,24.8,19500.0,24.0397,24.1566,24.0202,24.1566,19500.0
2021-05-06 15:30:00,24.78,24.9,24.78,24.9,192230.0,24.1371,24.254,24.1371,24.254,192230.0
2021-05-07 09:30:00,24.93,24.93,24.65,24.71,31890.0,24.2832,24.2832,24.0105,24.0689,31890.0
2021-05-07 10:00:00,24.74,24.81,24.59,24.8,39345.0,24.0981,24.1663,23.952,24.1566,39345.0
2021-05-07 10:30:00,24.81,24.83,24.76,24.79,70370.0,24.1663,24.1858,24.1176,24.1468,70370.0
2021-05-07 11:00:00,24.78,24.82,24.77,24.81,63365.0,24.1371,24.1761,24.1273,24.1663,63365.0
2021-05-07 11:30:00,24.8,24.81,24.77,24.8,90875.0,24.1566,24.1663,24.1273,24.1566,90875.0
2021-05-07 12:00:00,24.79,24.85,24.78,24.8,48545.0,24.1468,24.2053,24.1371,24.1566,48545.0
2021-05-07 12:30:00,24.8,24.81,24.79,24.81,31960.0,24.1566,24.1663,24.1468,24.1663,31960.0
2021-05-07 13:00:00,24.8,24.81,24.74,24.75,28965.0,24.1566,24.1663,24.0981,24.1079,28965.0
2021-05-07 13:30:00,24.75,24.78,24.75,24.76,25525.0,24.1079,24.1371,24.1079,24.1176,25525.0
2021-05-07 14:00:00,24.7,24.75,24.68,24.74,18225.0,24.0592,24.1079,24.0397,24.0981,18225.0
2021-05-07 14:30:00,24.75,24.8,24.75,24.76,26130.0,24.1079,24.1566,24.1079,24.1176,26130.0
2021-05-07 15:00:00,24.76,24.78,24.73,24.74,39555.0,24.1176,24.1371,24.0884,24.0981,39555.0
2021-05-07 15:30:00,24.77,24.86,24.71,24.78,138845.0,24.1273,24.215,24.0689,24.1371,138845.0
2021-05-10 09:30:00,24.71,24.83,24.54,24.62,87880.0,24.0689,24.1858,23.9033,23.9812,87880.0
2021-05-10 10:00:00,24.65,24.8,24.64,24.68,52975.0,24.0105,24.1566,24.0007,24.0397,52975.0
2021-05-10 10:30:00,24.65,24.65,24.55,24.58,32095.0,24.0105,24.0105,23.9131,23.9423,32095.0
2021-05-10 11:00:00,24.6,24.81,24.6,24.8,151170.0,23.9618,24.1663,23.9618,24.1566,151170.0
2021-05-10 11:30:00,24.81,24.82,24.6,24.6,260330.0,24.1663,24.1761,23.9618,23.9618,260330.0
2021-05-10 12:00:00,24.59,24.72,24.49,24.64,501555.0,23.952,24.0786,23.8546,24.0007,501555.0
2021-05-10 12:30:00,24.65,24.65,24.51,24.51,165770.0,24.0105,24.0105,23.8741,23.8741,165770.0
2021-05-10 13:00:00,24.49,24.54,24.4,24.49,64435.0,23.8546,23.9033,23.7669,23.8546,64435.0
2021-05-10 13:30:00,24.48,24.52,24.39,24.42,65590.0,23.8449,23.8838,23.7572,23.7864,65590.0
2021-05-10 14:00:00,24.4,24.41,24.15,24.28,78155.0,23.7669,23.7767,23.5234,23.6501,78155.0
2021-05-10 14:30:00,24.28,24.33,24.16,24.23,74340.0,23.6501,23.6988,23.5332,23.6014,74340.0
2021-05-10 15:00:00,24.23,24.33,24.16,24.21,72330.0,23.6014,23.6988,23.5332,23.5819,72330.0
2021-05-10 15:30:00,24.19,24.28,24.08,24.09,330235.0,23.5624,23.6501,23.4553,23.465,330235.0
2021-05-11 09:30:00,23.64,24.12,23.2,23.93,216860.0,23.0641,23.5324,22.6348,23.347,216860.0
2021-05-11 10:00:00,23.96,24.02,23.82,23.89,130160.0,23.3763,23.4348,23.2397,23.308,130160.0
2021-05-11 10:30:00,23.88,24.07,23.88,24.06,21100.0,23.2982,23.4836,23.2982,23.4738,21100.0
2021-05-11 11:00:00,24.17,24.42,24.14,24.4,32840.0,23.5812,23.8251,23.5519,23.8055,32840.0
2021-05-11 11:30:00,24.4,24.42,24.31,24.37,29305.0,23.8055,23.8251,23.7177,23.7763,29305.0
2021-05-11 12:00:00,24.33,24.34,24.26,24.27,16750.0,23.7373,23.747,23.669,23.6787,16750.0
2021-05-11 12:30:00,24.25,24.35,24.17,24.2,28170.0,23.6592,23.7568,23.5812,23.6104,28170.0
2021-05-11 13:00:00,24.21,24.37,24.2,24.37,24960.0,23.6202,23.7763,23.6104,23.7763,24960.0
2021-05-11 13:30:00,24.39,24.45,24.36,24.38,135830.0,23.7958,23.8543,23.7665,23.786,135830.0
2021-05-11 14:00:00,24.38,24.48,24.34,24.46,84945.0,23.786,23.8836,23.747,23.8641,84945.0
2021-05-11 14:30:00,24.45,24.49,24.38,24.42,136830.0,23.8543,23.8934,23.786,23.8251,136830.0
2021-05-11 15:00:00,24.45,24.61,24.43,24.61,47455.0,23.8543,24.0104,23.8348,24.0104,47455.0
2021-05-11 15:30:00,24.6,24.69,24.47,24.65,178550.0,24.0007,24.0885,23.8738,24.0495,178550.0
2021-05-12 09:30:00,24.47,24.6,24.08,24.13,48985.0,23.8738,24.0007,23.4933,23.5421,48985.0
2021-05-12 10:00:00,24.13,24.2,24.06,24.06,55750.0,23.5421,23.6104,23.4738,23.4738,55750.0
2021-05-12 10:30:00,24.01,24.04,23.92,23.94,22400.0,23.425,23.4543,23.3372,23.3568,22400.0
2021-05-12 11:00:00,23.95,24.11,23.92,23.96,29700.0,23.3665,23.5226,23.3372,23.3763,29700.0
2021-05-12 11:30:00,23.92,23.93,23.63,23.68,59260.0,23.3372,23.347,23.0543,23.1031,59260.0
2021-05-12 12:00:00,23.67,23.7,23.59,23.63,108350.0,23.0933,23.1226,23.0153,23.0543,108350.0
2021-05-12 12:30:00,23.63,23.72,23.59,23.72,37660.0,23.0543,23.1421,23.0153,23.1421,37660.0
2021-05-12 13:00:00,23.76,23.83,23.72,23.74,37665.0,23.1811,23.2494,23.1421,23.1616,37665.0
2021-05-12 13:30:00,23.71,23.9,23.68,23.84,40730.0,23.1324,23.3177,23.1031,23.2592,40730.0
2021-05-12 14:00:00,23.85,23.93,23.76,23.77,52960.0,23.2689,23.347,23.1811,23.1909,52960.0
2021-05-12 14:30:00,23.74,23.85,23.73,23.75,54815.0,23.1616,23.2689,23.1519,23.1714,54815.0
2021-05-12 15:00:00,23.74,23.74,23.51,23.56,68375.0,23.1616,23.1616,22.9372,22.986,68375.0
2021-05-12 15:30:00,23.54,23.61,23.46,23.56,196475.0,22.9665,23.0348,22.8884,22.986,196475.0
2021-05-13 09:30:00,23.63,23.96,23.63,23.9,37340.0,23.0543,23.3763,23.0543,23.3177,37340.0
2021-05-13 10:00:00,23.9,23.96,23.74,23.84,52745.0,23.3177,23.3763,23.1616,23.2592,52745.0
2021-05-13 10:30:00,23.82,23.86,23.71,23.83,46395.0,23.2397,23.2787,23.1324,23.2494,46395.0
2021-05-13 11:00:00,23.82,23.82,23.62,23.62,45950.0,23.2397,23.2397,23.0445,23.0445,45950.0
2021-05-13 11:30:00,23.6,23.74,23.59,23.61,70965.0,23.025,23.1616,23.0153,23.0348,70965.0
2021-05-13 12:00:00,23.61,23.76,23.61,23.75,22000.0,23.0348,23.1811,23.0348,23.1714,22000.0
2021-05-13 12:30:00,23.75,23.79,23.7,23.7,23450.0,23.1714,23.2104,23.1226,23.1226,23450.0
2021-05-13 13:00:00,23.69,23.77,23.69,23.7,27005.0,23.1128,23.1909,23.1128,23.1226,27005.0
2021-05-13 13:30:00,23.74,23.83,23.64,23.83,35120.0,23.1616,23.2494,23.0641,23.2494,35120.0
2021-05-13 14:00:00,23.85,24.09,23.85,24.07,61380.0,23.2689,23.5031,23.2689,23.4836,61380.0
2021-05-13 14:30:00,24.08,24.14,24.03,24.14,49460.0,23.4933,23.5519,23.4446,23.5519,49460.0
2021-05-13 15:00:00,24.15,24.28,24.15,24.24,48610.0,23.5616,23.6885,23.5616,23.6494,48610.0
2021-05-13 15:30:00,24.3,24.39,24.22,24.29,182685.0,23.708,23.7958,23.6299,23.6982,182685.0
2021-05-14 09:30:00,24.41,24.58,24.13,24.18,37865.0,23.8153,23.9812,23.5421,23.5909,37865.0
2021-05-14 10:00:00,24.22,24.39,24.18,24.38,25690.0,23.6299,23.7958,23.5909,23.786,25690.0
2021-05-14 10:30:00,24.35,24.39,24.26,24.33,26000.0,23.7568,23.7958,23.669,23.7373,26000.0
2021-05-14 11:00:00,24.3,24.3,24.18,24.23,52915.0,23.708,23.708,23.5909,23.6397,52915.0
2021-05-14 11:30:00,24.25,24.25,24.16,24.24,22710.0,23.6592,23.6592,23.5714,23.6494,22710.0
2021-05-14 12:00:00,24.21,24.23,24.18,24.18,26505.0,23.6202,23.6397,23.5909,23.5909,26505.0
2021-05-14 12:30:00,24.17,24.25,24.17,24.23,13650.0,23.5812,23.6592,23.5812,23.6397,13650.0
2021-05-14 13:00:00,24.22,24.22,24.18,24.19,16500.0,23.6299,23.6299,23.5909,23.6007,16500.0
2021-05-14 13:30:00,24.19,24.22,24.16,24.22,24480.0,23.6007,23.6299,23.5714,23.6299,24480.0
2021-05-14 14:00:00,24.22,24.41,24.22,24.41,30360.0,23.6299,23.8153,23.6299,23.8153,30360.0
2021-05-14 14:30:00,24.41,24.54,24.41,24.54,31630.0,23.8153,23.9421,23.8153,23.9421,31630.0
2021-05-14 15:00:00,24.55,24.6,24.48,24.49,69960.0,23.9519,24.0007,23.8836,23.8934,69960.0
2021-05-14 15:30:00,24.47,24.57,24.41,24.44,147785.0,23.8738,23.9714,23.8153,23.8446,147785.0
2021-05-17 09:30:00,24.25,24.5,23.99,24.0,47080.0,23.6592,23.9031,23.4055,23.4153,47080.0
2021-05-17 10:00:00,24.1,24.33,24.1,24.19,21325.0,23.5129,23.7373,23.5129,23.6007,21325.0
2021-05-17 10:30:00,24.2,24.36,24.2,24.3,41855.0,23.6104,23.7665,23.6104,23.708,41855.0
2021-05-17 11:00:00,24.3,24.31,24.23,24.28,15285.0,23.708,23.7177,23.6397,23.6885,15285.0
2021-05-17 11:30:00,24.25,24.26,24.19,24.21,7540.0,23.6592,23.669,23.6007,23.6202,7540.0
2021-05-17 12:00:00,24.23,24.25,24.17,24.21,19720.0,23.6397,23.6592,23.5812,23.6202,19720.0
2021-05-17 12:30:00,24.24,24.32,24.22,24.32,27000.0,23.6494,23.7275,23.6299,23.7275,27000.0
2021-05-17 13:00:00,24.29,24.33,24.22,24.32,64095.0,23.6982,23.7373,23.6299,23.7275,64095.0
2021-05-17 13:30:00,24.32,24.33,24.23,24.31,56335.0,23.7275,23.7373,23.6397,23.7177,56335.0
2021-05-17 14:00:00,24.3,24.35,24.26,24.32,38240.0,23.708,23.7568,23.669,23.7275,38240.0
2021-05-17 14:30:00,24.36,24.39,24.3,24.38,41405.0,23.7665,23.7958,23.708,23.786,41405.0
2021-05-17 15:00:00,24.37,24.42,24.3,24.33,25095.0,23.7763,23.8251,23.708,23.7373,25095.0
2021-05-17 15:30:00,24.33,24.35,24.27,24.3,112385.0,23.7373,23.7568,23.6787,23.708,112385.0
2021-05-18 09:30:00,24.2,24.29,24.07,24.16,23620.0,23.6104,23.6982,23.4836,23.5714,23620.0
2021-05-18 10:00:00,24.23,24.24,24.09,24.17,56005.0,23.6397,23.6494,23.5031,23.5812,56005.0
2021-05-18 10:30:00,24.16,24.24,24.12,24.18,59325.0,23.5714,23.6494,23.5324,23.5909,59325.0
2021-05-18 11:00:00,24.2,24.2,24.1,24.15,32205.0,23.6104,23.6104,23.5129,23.5616,32205.0
2021-05-18 11:30:00,24.12,24.2,24.03,24.06,61400.0,23.5324,23.6104,23.4446,23.4738,61400.0
2021-05-18 12:00:00,24.06,24.19,24.06,24.09,13500.0,23.4738,23.6007,23.4738,23.5031,13500.0
2021-05-18 12:30:00,24.1,24.16,24.1,24.13,9900.0,23.5129,23.5714,23.5129,23.5421,9900.0
2021-05-18 13:00:00,24.1,24.15,24.1,24.13,9565.0,23.5129,23.5616,23.5129,23.5421,9565.0
2021-05-18 13:30:00,24.14,24.15,24.04,24.07,9075.0,23.5519,23.5616,23.4543,23.4836,9075.0
2021-05-18 14:00:00,24.06,24.15,24.03,24.03,15345.0,23.4738,23.5616,23.4446,23.4446,15345.0
2021-05-18 14:30:00,24.01,24.01,23.88,23.92,18130.0,23.425,23.425,23.2982,23.3372,18130.0
2021-05-18 15:00:00,23.93,23.99,23.91,23.91,19310.0,23.347,23.4055,23.3275,23.3275,19310.0
2021-05-18 15:30:00,23.93,23.98,23.72,23.73,110840.0,23.347,23.3958,23.1421,23.1519,110840.0
2021-05-19 09:30:00,23.39,23.9,23.31,23.55,28705.0,22.8202,23.3177,22.7421,22.9763,28705.0
2021-05-19 10:00:00,23.54,23.58,23.33,23.54,52165.0,22.9665,23.0055,22.7616,22.9665,52165.0
2021-05-19 10:30:00,23.54,23.58,23.38,23.51,78780.0,22.9665,23.0055,22.8104,22.9372,78780.0
2021-05-19 11:00:00,23.49,23.54,23.44,23.47,39095.0,22.9177,22.9665,22.8689,22.8982,39095.0
2021-05-19 11:30:00,23.46,23.53,23.39,23.53,40955.0,22.8884,22.9567,22.8202,22.9567,40955.0
2021-05-19 12:00:00,23.54,23.61,23.51,23.55,19785.0,22.9665,23.0348,22.9372,22.9763,19785.0
2021-05-19 12:30:00,23.55,23.6,23.53,23.6,9000.0,22.9763,23.025,22.9567,23.025,9000.0
2021-05-19 13:00:00,23.61,23.73,23.59,23.73,27060.0,23.0348,23.1519,23.0153,23.1519,27060.0
2021-05-19 13:30:00,23.7,23.71,23.62,23.65,16040.0,23.1226,23.1324,23.0445,23.0738,16040.0
2021-05-19 14:00:00,23.67,23.72,23.54,23.68,38595.0,23.0933,23.1421,22.9665,23.1031,38595.0
2021-05-19 14:30:00,23.74,23.84,23.67,23.79,63770.0,23.1616,23.2592,23.0933,23.2104,63770.0
2021-05-19 15:00:00,23.77,23.88,23.72,23.86,39555.0,23.1909,23.2982,23.1421,23.2787,39555.0
2021-05-19 15:30:00,23.89,23.91,23.75,23.89,90765.0,23.308,23.3275,23.1714,23.308,90765.0
2021-05-20 09:30:00,24.03,24.1,23.73,23.98,32715.0,23.4446,23.5129,23.1519,23.3958,32715.0
2021-05-20 10:00:00,24.01,24.01,23.78,23.82,10050.0,23.425,23.425,23.2007,23.2397,10050.0
2021-05-20 10:30:00,23.8,23.8,23.65,23.76,73155.0,23.2202,23.2202,23.0738,23.1811,73155.0
2021-05-20 11:00:00,23.73,23.77,23.65,23.72,23000.0,23.1519,23.1909,23.0738,23.1421,23000.0
2021-05-20 11:30:00,23.74,23.8,23.73,23.79,126780.0,23.1616,23.2202,23.1519,23.2104,126780.0
2021-05-20 12:00:00,23.78,23.92,23.75,23.86,19500.0,23.2007,23.3372,23.1714,23.2787,19500.0
2021-05-20 12:30:00,23.88,23.88,23.75,23.75,15135.0,23.2982,23.2982,23.1714,23.1714,15135.0
2021-05-20 13:00:00,23.76,23.89,23.76,23.87,18750.0,23.1811,23.308,23.1811,23.2885,18750.0
2021-05-20 13:30:00,23.88,23.9,23.83,23.84,21900.0,23.2982,23.3177,23.2494,23.2592,21900.0
2021-05-20 14:00:00,23.85,23.89,23.81,23.81,24485.0,23.2689,23.308,23.2299,23.2299,24485.0
2021-05-20 14:30:00,23.82,23.82,23.79,23.8,28000.0,23.2397,23.2397,23.2104,23.2202,28000.0
2021-05-20 15:00:00,23.79,23.96,23.78,23.95,27225.0,23.2104,23.3763,23.2007,23.3665,27225.0
2021-05-20 15:30:00,23.96,23.97,23.85,23.97,123785.0,23.3763,23.386,23.2689,23.386,123785.0
2021-05-21 09:30:00,24.24,24.47,23.72,24.15,183185.0,23.6494,23.8738,23.1421,23.5616,183185.0
2021-05-21 10:00:00,24.19,24.23,24.02,24.06,55575.0,23.6007,23.6397,23.4348,23.4738,55575.0
2021-05-21 10:30:00,24.07,24.22,24.02,24.18,32245.0,23.4836,23.6299,23.4348,23.5909,32245.0
2021-05-21 11:00:00,24.18,24.18,24.11,24.12,19925.0,23.5909,23.5909,23.5226,23.5324,19925.0
2021-05-21 11:30:00,24.11,24.18,24.06,24.06,24950.0,23.5226,23.5909,23.4738,23.4738,24950.0
2021-05-21 12:00:00,24.06,24.14,23.96,24.03,83710.0,23.4738,23.5519,23.3763,23.4446,83710.0
2021-05-21 12:30:00,24.06,24.09,23.96,23.98,29650.0,23.4738,23.5031,23.3763,23.3958,29650.0
2021-05-21 13:00:00,24.0,24.12,23.99,24.03,19885.0,23.4153,23.5324,23.4055,23.4446,19885.0
2021-05-21 13:30:00,24.03,24.12,24.03,24.05,22430.0,23.4446,23.5324,23.4446,23.4641,22430.0
2021-05-21 14:00:00,24.05,24.12,24.05,24.06,12035.0,23.4641,23.5324,23.4641,23.4738,12035.0
2021-05-21 14:30:00,24.07,24.07,23.99,24.01,18500.0,23.4836,23.4836,23.4055,23.425,18500.0
2021-05-21 15:00:00,23.99,24.08,23.98,24.08,25500.0,23.4055,23.4933,23.3958,23.4933,25500.0
2021-05-21 15:30:00,24.09,24.13,23.93,23.94,110530.0,23.5031,23.5421,23.347,23.3568,110530.0
2021-05-24 09:30:00,23.99,24.03,23.91,24.02,31150.0,23.4055,23.4446,23.3275,23.4348,31150.0
2021-05-24 10:00:00,24.04,24.09,23.94,23.94,27845.0,23.4543,23.5031,23.3568,23.3568,27845.0
2021-05-24 10:30:00,23.98,23.98,23.84,23.89,93770.0,23.3958,23.3958,23.2592,23.308,93770.0
2021-05-24 11:00:00,23.89,24.01,23.87,23.94,33690.0,23.308,23.425,23.2885,23.3568,33690.0
2021-05-24 11:30:00,23.92,23.92,23.79,23.81,77760.0,23.3372,23.3372,23.2104,23.2299,77760.0
2021-05-24 12:00:00,23.79,23.79,23.69,23.69,17565.0,23.2104,23.2104,23.1128,23.1128,17565.0
2021-05-24 12:30:00,23.68,23.69,23.59,23.62,36200.0,23.1031,23.1128,23.0153,23.0445,36200.0
2021-05-24 13:00:00,23.61,23.69,23.61,23.68,44370.0,23.0348,23.1128,23.0348,23.1031,44370.0
2021-05-24 13:30:00,23.72,23.78,23.68,23.73,28110.0,23.1421,23.2007,23.1031,23.1519,28110.0
2021-05-24 14:00:00,23.74,23.8,23.74,23.8,56815.0,23.1616,23.2202,23.1616,23.2202,56815.0
2021-05-24 14:30:00,23.79,23.82,23.76,23.81,29335.0,23.2104,23.2397,23.1811,23.2299,29335.0
2021-05-24 15:00:00,23.8,23.85,23.8,23.82,55390.0,23.2202,23.2689,23.2202,23.2397,55390.0
2021-05-24 15:30:00,23.83,23.88,23.8,23.85,87560.0,23.2494,23.2982,23.2202,23.2689,87560.0
2021-05-25 09:30:00,23.92,24.07,23.82,23.83,31105.0,23.3372,23.4836,23.2397,23.2494,31105.0
2021-05-25 10:00:00,23.82,23.87,23.74,23.8,30190.0,23.2397,23.2885,23.1616,23.2202,30190.0
2021-05-25 10:30:00,23.78,23.85,23.72,23.85,68705.0,23.2007,23.2689,23.1421,23.2689,68705.0
2021-05-25 11:00:00,23.87,23.87,23.76,23.78,40145.0,23.2885,23.2885,23.1811,23.2007,40145.0
2021-05-25 11:30:00,23.78,23.9,23.78,23.9,30910.0,23.2007,23.3177,23.2007,23.3177,30910.0
2021-05-25 12:00:00,23.9,24.01,23.85,23.87,89175.0,23.3177,23.425,23.2689,23.2885,89175.0
2021-05-25 12:30:00,23.87,23.94,23.86,23.94,18540.0,23.2885,23.3568,23.2787,23.3568,18540.0
2021-05-25 13:00:00,23.94,23.95,23.92,23.95,34500.0,23.3568,23.3665,23.3372,23.3665,34500.0
2021-05-25 13:30:00,23.95,24.0,23.93,23.94,44135.0,23.3665,23.4153,23.347,23.3568,44135.0
2021-05-25 14:00:00,23.95,23.95,23.88,23.91,40060.0,23.3665,23.3665,23.2982,23.3275,40060.0
2021-05-25 14:30:00,23.92,23.99,23.92,23.95,48395.0,23.3372,23.4055,23.3372,23.3665,48395.0
2021-05-25 15:00:00,23.94,23.96,23.89,23.92,52985.0,23.3568,23.3763,23.308,23.3372,52985.0
2021-05-25 15:30:00,23.9,23.98,23.86,23.88,184210.0,23.3177,23.3958,23.2787,23.2982,184210.0
2021-05-26 09:30:00,23.88,24.2,23.55,23.55,80565.0,23.2982,23.6104,22.9763,22.9763,80565.0
2021-05-26 10:00:00,23.57,23.78,23.52,23.74,46730.0,22.9958,23.2007,22.947,23.1616,46730.0
2021-05-26 10:30:00,23.74,23.76,23.62,23.66,38805.0,23.1616,23.1811,23.0445,23.0836,38805.0
2021-05-26 11:00:00,23.68,23.7,23.62,23.64,37500.0,23.1031,23.1226,23.0445,23.0641,37500.0
2021-05-26 11:30:00,23.64,23.65,23.56,23.6,67070.0,23.0641,23.0738,22.986,23.025,67070.0
2021-05-26 12:00:00,23.59,23.72,23.59,23.68,28990.0,23.0153,23.1421,23.0153,23.1031,28990.0
2021-05-26 12:30:00,23.68,23.72,23.64,23.67,24045.0,23.1031,23.1421,23.0641,23.0933,24045.0
2021-05-26 13:00:00,23.67,23.72,23.67,23.69,15645.0,23.0933,23.1421,23.0933,23.1128,15645.0
2021-05-26 13:30:00,23.69,23.69,23.59,23.65,21765.0,23.1128,23.1128,23.0153,23.0738,21765.0
2021-05-26 14:00:00,23.64,23.66,23.62,23.65,27000.0,23.0641,23.0836,23.0445,23.0738,27000.0
2021-05-26 14:30:00,23.67,23.68,23.59,23.62,40000.0,23.0933,23.1031,23.0153,23.0445,40000.0
2021-05-26 15:00:00,23.62,23.64,23.57,23.57,48465.0,23.0445,23.0641,22.9958,22.9958,48465.0
2021-05-26 15:30:00,23.59,23.63,23.51,23.61,136820.0,23.0153,23.0543,22.9372,23.0348,136820.0
2021-05-27 09:30:00,23.86,24.05,23.86,23.9,81760.0,23.2787,23.4641,23.2787,23.3177,81760.0
2021-05-27 10:00:00,23.91,23.91,23.75,23.9,33640.0,23.3275,23.3275,23.1714,23.3177,33640.0
2021-05-27 10:30:00,23.97,24.06,23.94,24.03,47045.0,23.386,23.4738,23.3568,23.4446,47045.0
2021-05-27 11:00:00,24.06,24.1,24.0,24.0,64585.0,23.4738,23.5129,23.4153,23.4153,64585.0
2021-05-27 11:30:00,23.96,24.13,23.96,24.03,50875.0,23.3763,23.5421,23.3763,23.4446,50875.0
2021-05-27 12:00:00,24.03,24.03,23.95,23.96,31355.0,23.4446,23.4446,23.3665,23.3763,31355.0
2021-05-27 12:30:00,23.97,24.03,23.96,23.99,20190.0,23.386,23.4446,23.3763,23.4055,20190.0
2021-05-27 13:00:00,23.98,24.0,23.92,23.93,16350.0,23.3958,23.4153,23.3372,23.347,16350.0
2021-05-27 13:30:00,23.91,23.96,23.87,23.9,23680.0,23.3275,23.3763,23.2885,23.3177,23680.0
2021-05-27 14:00:00,23.91,23.95,23.86,23.95,27310.0,23.3275,23.3665,23.2787,23.3665,27310.0
2021-05-27 14:30:00,23.95,23.96,23.89,23.9,32930.0,23.3665,23.3763,23.308,23.3177,32930.0
2021-05-27 15:00:00,23.89,23.98,23.85,23.95,24635.0,23.308,23.3958,23.2689,23.3665,24635.0
2021-05-27 15:30:00,23.98,23.99,23.89,23.92,128715.0,23.3958,23.4055,23.308,23.3372,128715.0
2021-05-28 09:30:00,24.17,24.17,23.76,23.76,53700.0,23.5812,23.5812,23.1811,23.1811,53700.0
2021-05-28 10:00:00,23.8,23.8,23.58,23.62,438645.0,23.2202,23.2202,23.0055,23.0445,438645.0
2021-05-28 10:30:00,23.64,24.0,23.61,24.0,96185.0,23.0641,23.4153,23.0348,23.4153,96185.0
2021-05-28 11:00:00,24.01,24.01,23.81,23.81,27725.0,23.425,23.425,23.2299,23.2299,27725.0
2021-05-28 11:30:00,23.79,23.9,23.78,23.87,16820.0,23.2104,23.3177,23.2007,23.2885,16820.0
2021-05-28 12:00:00,23.88,23.88,23.83,23.83,15625.0,23.2982,23.2982,23.2494,23.2494,15625.0
2021-05-28 12:30:00,23.85,23.88,23.8,23.81,18950.0,23.2689,23.2982,23.2202,23.2299,18950.0
2021-05-28 13:00:00,23.86,23.89,23.84,23.89,12560.0,23.2787,23.308,23.2592,23.308,12560.0
2021-05-28 13:30:00,23.89,23.92,23.89,23.92,10390.0,23.308,23.3372,23.308,23.3372,10390.0
2021-05-28 14:00:00,23.9,23.9,23.81,23.87,13780.0,23.3177,23.3177,23.2299,23.2885,13780.0
2021-05-28 14:30:00,23.89,23.92,23.88,23.91,22320.0,23.308,23.3372,23.2982,23.3275,22320.0
2021-05-28 15:00:00,23.9,23.92,23.86,23.91,21915.0,23.3177,23.3372,23.2787,23.3275,21915.0
2021-05-28 15:30:00,23.9,23.92,23.82,23.9,73275.0,23.3177,23.3372,23.2397,23.3177,73275.0
2021-06-01 09:30:00,23.99,24.22,23.74,23.8,51150.0,23.4055,23.6299,23.1616,23.2202,51150.0
2021-06-01 10:00:00,23.79,23.86,23.72,23.79,50300.0,23.2104,23.2787,23.1421,23.2104,50300.0
2021-06-01 10:30:00,23.82,23.84,23.63,23.67,90015.0,23.2397,23.2592,23.0543,23.0933,90015.0
2021-06-01 11:00:00,23.66,23.89,23.66,23.89,32515.0,23.0836,23.308,23.0836,23.308,32515.0
2021-06-01 11:30:00,23.87,23.93,23.83,23.86,25990.0,23.2885,23.347,23.2494,23.2787,25990.0
2021-06-01 12:00:00,23.87,23.88,23.83,23.85,16070.0,23.2885,23.2982,23.2494,23.2689,16070.0
2021-06-01 12:30:00,23.86,23.94,23.85,23.94,33080.0,23.2787,23.3568,23.2689,23.3568,33080.0
2021-06-01 13:00:00,23.94,23.94,23.85,23.85,26225.0,23.3568,23.3568,23.2689,23.2689,26225.0
2021-06-01 13:30:00,23.85,23.88,23.84,23.87,24760.0,23.2689,23.2982,23.2592,23.2885,24760.0
2021-06-01 14:00:00,23.87,24.0,23.87,23.95,42130.0,23.2885,23.4153,23.2885,23.3665,42130.0
2021-06-01 14:30:00,23.96,24.01,23.93,23.95,26000.0,23.3763,23.425,23.347,23.3665,26000.0
2021-06-01 15:00:00,23.96,24.0,23.93,23.99,42750.0,23.3763,23.4153,23.347,23.4055,42750.0
2021-06-01 15:30:00,23.98,23.98,23.85,23.87,49155.0,23.3958,23.3958,23.2689,23.2885,49155.0
2021-06-02 09:30:00,23.97,24.0,23.74,23.98,100200.0,23.386,23.4153,23.1616,23.3958,100200.0
2021-06-02 10:00:00,23.99,24.0,23.89,23.91,94165.0,23.4055,23.4153,23.308,23.3275,94165.0
2021-06-02 10:30:00,23.92,23.99,23.88,23.92,60060.0,23.3372,23.4055,23.2982,23.3372,60060.0
2021-06-02 11:00:00,23.94,23.98,23.87,23.9,68615.0,23.3568,23.3958,23.2885,23.3177,68615.0
2021-06-02 11:30:00,23.9,23.9,23.67,23.7,40960.0,23.3177,23.3177,23.0933,23.1226,40960.0
2021-06-02 12:00:00,23.68,23.71,23.62,23.65,53165.0,23.1031,23.1324,23.0445,23.0738,53165.0
2021-06-02 12:30:00,23.65,23.78,23.64,23.74,44550.0,23.0738,23.2007,23.0641,23.1616,44550.0
2021-06-02 13:00:00,23.75,23.79,23.71,23.77,22360.0,23.1714,23.2104,23.1324,23.1909,22360.0
2021-06-02 13:30:00,23.75,23.84,23.71,23.83,61510.0,23.1714,23.2592,23.1324,23.2494,61510.0
2021-06-02 14:00:00,23.81,23.9,23.79,23.87,180680.0,23.2299,23.3177,23.2104,23.2885,180680.0
2021-06-02 14:30:00,23.86,23.89,23.81,23.81,32735.0,23.2787,23.308,23.2299,23.2299,32735.0
2021-06-02 15:00:00,23.8,23.82,23.77,23.79,36190.0,23.2202,23.2397,23.1909,23.2104,36190.0
2021-06-02 15:30:00,23.78,23.9,23.69,23.86,196690.0,23.2007,23.3177,23.1128,23.2787,196690.0
2021-06-03 09:30:00,23.68,24.07,23.47,23.59,53695.0,23.1031,23.4836,22.8982,23.0153,53695.0
2021-06-03 10:00:00,23.55,23.75,23.55,23.72,28005.0,22.9763,23.1714,22.9763,23.1421,28005.0
2021-06-03 10:30:00,23.72,23.87,23.68,23.87,81175.0,23.1421,23.2885,23.1031,23.2885,81175.0
2021-06-03 11:00:00,23.87,23.87,23.75,23.75,39960.0,23.2885,23.2885,23.1714,23.1714,39960.0
2021-06-03 11:30:00,23.75,23.76,23.67,23.71,63475.0,23.1714,23.1811,23.0933,23.1324,63475.0
2021-06-03 12:00:00,23.72,23.73,23.65,23.67,11480.0,23.1421,23.1519,23.0738,23.0933,11480.0
2021-06-03 12:30:00,23.68,23.71,23.66,23.68,9500.0,23.1031,23.1324,23.0836,23.1031,9500.0
2021-06-03 13:00:00,23.68,23.71,23.65,23.7,15000.0,23.1031,23.1324,23.0738,23.1226,15000.0
2021-06-03 13:30:00,23.7,23.71,23.67,23.68,13160.0,23.1226,23.1324,23.0933,23.1031,13160.0
2021-06-03 14:00:00,23.67,23.72,23.67,23.7,18000.0,23.0933,23.1421,23.0933,23.1226,18000.0
2021-06-03 14:30:00,23.7,23.8,23.68,23.77,25000.0,23.1226,23.2202,23.1031,23.1909,25000.0
2021-06-03 15:00:00,23.76,23.78,23.72,23.76,15215.0,23.1811,23.2007,23.1421,23.1811,15215.0
2021-06-03 15:30:00,23.78,23.79,23.64,23.73,212470.0,23.2007,23.2104,23.0641,23.1519,212470.0
2021-06-04 09:30:00,23.81,24.14,23.81,24.1,88670.0,23.2299,23.5519,23.2299,23.5129,88670.0
2021-06-04 10:00:00,24.1,24.14,23.81,23.9,40385.0,23.5129,23.5519,23.2299,23.3177,40385.0
2021-06-04 10:30:00,23.87,23.99,23.86,23.99,26760.0,23.2885,23.4055,23.2787,23.4055,26760.0
2021-06-04 11:00:00,24.02,24.03,23.96,24.0,35720.0,23.4348,23.4446,23.3763,23.4153,35720.0
2021-06-04 11:30:00,24.01,24.01,23.83,23.83,14215.0,23.425,23.425,23.2494,23.2494,14215.0
2021-06-04 12:00:00,23.84,23.91,23.81,23.9,14405.0,23.2592,23.3275,23.2299,23.3177,14405.0
2021-06-04 12:30:00,23.88,23.98,23.88,23.97,54120.0,23.2982,23.3958,23.2982,23.386,54120.0
2021-06-04 13:00:00,23.96,23.99,23.94,23.95,18500.0,23.3763,23.4055,23.3568,23.3665,18500.0
2021-06-04 13:30:00,23.94,23.94,23.89,23.92,27850.0,23.3568,23.3568,23.308,23.3372,27850.0
2021-06-04 14:00:00,23.93,23.95,23.89,23.89,56550.0,23.347,23.3665,23.308,23.308,56550.0
2021-06-04 14:30:00,23.9,23.9,23.85,23.88,22645.0,23.3177,23.3177,23.2689,23.2982,22645.0
2021-06-04 15:00:00,23.9,23.91,23.86,23.87,14550.0,23.3177,23.3275,23.2787,23.2885,14550.0
2021-06-04 15:30:00,23.88,23.94,23.83,23.88,65375.0,23.2982,23.3568,23.2494,23.2982,65375.0
2021-06-07 09:30:00,23.83,24.04,23.83,23.94,75220.0,23.2494,23.4543,23.2494,23.3568,75220.0
2021-06-07 10:00:00,23.94,23.95,23.75,23.76,41185.0,23.3568,23.3665,23.1714,23.1811,41185.0
2021-06-07 10:30:00,23.78,23.88,23.75,23.86,22760.0,23.2007,23.2982,23.1714,23.2787,22760.0
2021-06-07 11:00:00,23.85,23.9,23.84,23.9,25640.0,23.2689,23.3177,23.2592,23.3177,25640.0
2021-06-07 11:30:00,23.92,23.94,23.89,23.93,28150.0,23.3372,23.3568,23.308,23.347,28150.0
2021-06-07 12:00:00,23.93,23.95,23.88,23.95,45755.0,23.347,23.3665,23.2982,23.3665,45755.0
2021-06-07 12:30:00,23.93,23.94,23.87,23.87,24055.0,23.347,23.3568,23.2885,23.2885,24055.0
2021-06-07 13:00:00,23.89,24.0,23.89,23.96,54515.0,23.308,23.4153,23.308,23.3763,54515.0
2021-06-07 13:30:00,23.96,24.02,23.94,23.96,25035.0,23.3763,23.4348,23.3568,23.3763,25035.0
2021-06-07 14:00:00,23.96,23.97,23.89,23.94,48875.0,23.3763,23.386,23.308,23.3568,48875.0
2021-06-07 14:30:00,23.94,24.02,23.94,24.0,28735.0,23.3568,23.4348,23.3568,23.4153,28735.0
2021-06-07 15:00:00,24.0,24.06,23.98,24.04,41485.0,23.4153,23.4738,23.3958,23.4543,41485.0
2021-06-07 15:30:00,24.05,24.06,23.97,24.06,101490.0,23.4641,23.4738,23.386,23.4738,101490.0
2021-06-08 09:30:00,24.15,24.4,24.06,24.23,232475.0,23.5616,23.8055,23.4738,23.6397,232475.0
2021-06-08 10:00:00,24.27,24.39,24.08,24.38,228840.0,23.6787,23.7958,23.4933,23.786,228840.0
2021-06-08 10:30:00,24.38,24.6,24.36,24.42,319190.0,23.786,24.0007,23.7665,23.8251,319190.0
2021-06-08 11:00:00,24.43,24.47,24.18,24.2,26535.0,23.8348,23.8738,23.5909,23.6104,26535.0
2021-06-08 11:30:00,24.22,24.45,24.2,24.37,334975.0,23.6299,23.8543,23.6104,23.7763,334975.0
2021-06-08 12:00:00,24.4,24.59,24.38,24.56,87220.0,23.8055,23.9909,23.786,23.9616,87220.0
2021-06-08 12:30:00,24.54,24.72,24.51,24.62,98765.0,23.9421,24.1178,23.9129,24.0202,98765.0
2021-06-08 13:00:00,24.59,24.67,24.58,24.63,63795.0,23.9909,24.069,23.9812,24.0299,63795.0
2021-06-08 13:30:00,24.66,24.67,24.6,24.63,15990.0,24.0592,24.069,24.0007,24.0299,15990.0
2021-06-08 14:00:00,24.61,24.7,24.6,24.7,30005.0,24.0104,24.0982,24.0007,24.0982,30005.0
2021-06-08 14:30:00,24.71,24.72,24.65,24.68,33980.0,24.108,24.1178,24.0495,24.0787,33980.0
2021-06-08 15:00:00,24.69,24.73,24.65,24.73,40005.0,24.0885,24.1275,24.0495,24.1275,40005.0
2021-06-08 15:30:00,24.73,24.74,24.52,24.53,139405.0,24.1275,24.1373,23.9226,23.9324,139405.0
2021-06-09 09:30:00,24.63,25.02,23.91,24.99,166065.0,24.0299,24.4104,23.3275,24.3812,166065.0
2021-06-09 10:00:00,24.96,25.07,24.86,24.88,57500.0,24.3519,24.4592,24.2543,24.2739,57500.0
2021-06-09 10:30:00,24.91,25.07,24.91,24.97,99175.0,24.3031,24.4592,24.3031,24.3617,99175.0
2021-06-09 11:00:00,24.97,25.08,24.88,24.9,52515.0,24.3617,24.469,24.2739,24.2934,52515.0
2021-06-09 11:30:00,24.89,24.92,24.84,24.88,26975.0,24.2836,24.3129,24.2348,24.2739,26975.0
2021-06-09 12:00:00,24.89,24.93,24.83,24.83,26475.0,24.2836,24.3226,24.2251,24.2251,26475.0
2021-06-09 12:30:00,24.84,24.85,24.79,24.81,24825.0,24.2348,24.2446,24.186,24.2056,24825.0
2021-06-09 13:00:00,24.81,24.81,24.75,24.8,17010.0,24.2056,24.2056,24.147,24.1958,17010.0
2021-06-09 13:30:00,24.79,24.8,24.68,24.72,33050.0,24.186,24.1958,24.0787,24.1178,33050.0
2021-06-09 14:00:00,24.7,24.72,24.61,24.65,24880.0,24.0982,24.1178,24.0104,24.0495,24880.0
2021-06-09 14:30:00,24.64,24.65,24.58,24.58,17530.0,24.0397,24.0495,23.9812,23.9812,17530.0
2021-06-09 15:00:00,24.58,24.6,24.5,24.53,38955.0,23.9812,24.0007,23.9031,23.9324,38955.0
2021-06-09 15:30:00,24.53,24.64,24.51,24.6,182670.0,23.9324,24.0397,23.9129,24.0007,182670.0
2021-06-10 09:30:00,24.71,24.71,24.45,24.46,45350.0,24.108,24.108,23.8543,23.8641,45350.0
2021-06-10 10:00:00,24.45,24.45,24.24,24.32,39265.0,23.8543,23.8543,23.6494,23.7275,39265.0
2021-06-10 10:30:00,24.32,24.4,24.29,24.34,43680.0,23.7275,23.8055,23.6982,23.747,43680.0
2021-06-10 11:00:00,24.38,24.38,24.3,24.36,15970.0,23.786,23.786,23.708,23.7665,15970.0
2021-06-10 11:30:00,24.37,24.42,24.34,24.4,36305.0,23.7763,23.8251,23.747,23.8055,36305.0
2021-06-10 12:00:00,24.42,24.52,24.42,24.47,74875.0,23.8251,23.9226,23.8251,23.8738,74875.0
2021-06-10 12:30:00,24.42,24.48,24.41,24.48,5000.0,23.8251,23.8836,23.8153,23.8836,5000.0
2021-06-10 13:00:00,24.48,24.5,24.44,24.48,26505.0,23.8836,23.9031,23.8446,23.8836,26505.0
2021-06-10 13:30:00,24.49,24.55,24.47,24.55,87785.0,23.8934,23.9519,23.8738,23.9519,87785.0
2021-06-10 14:00:00,24.54,24.58,24.53,24.54,81550.0,23.9421,23.9812,23.9324,23.9421,81550.0
2021-06-10 14:30:00,24.54,24.54,24.5,24.53,47515.0,23.9421,23.9421,23.9031,23.9324,47515.0
2021-06-10 15:00:00,24.51,24.54,24.49,24.52,63860.0,23.9129,23.9421,23.8934,23.9226,63860.0
2021-06-10 15:30:00,24.53,24.53,24.39,24.49,214490.0,23.9324,23.9324,23.7958,23.8934,214490.0
2021-06-11 09:30:00,24.64,24.95,24.64,24.76,74680.0,24.0397,24.3421,24.0397,24.1568,74680.0
2021-06-11 10:00:00,24.82,24.9,24.78,24.82,41065.0,24.2153,24.2934,24.1763,24.2153,41065.0
2021-06-11 10:30:00,24.83,24.88,24.82,24.86,28520.0,24.2251,24.2739,24.2153,24.2543,28520.0
2021-06-11 11:00:00,24.86,24.86,24.77,24.82,54500.0,24.2543,24.2543,24.1665,24.2153,54500.0
2021-06-11 11:30:00,24.82,25.02,24.81,25.0,46690.0,24.2153,24.4104,24.2056,24.3909,46690.0
2021-06-11 12:00:00,24.99,25.0,24.92,24.92,48035.0,24.3812,24.3909,24.3129,24.3129,48035.0
2021-06-11 12:30:00,24.9,24.97,24.88,24.97,49540.0,24.2934,24.3617,24.2739,24.3617,49540.0
2021-06-11 13:00:00,24.99,25.02,24.93,24.95,35560.0,24.3812,24.4104,24.3226,24.3421,35560.0
2021-06-11 13:30:00,24.95,25.13,24.94,25.11,80430.0,24.3421,24.5178,24.3324,24.4982,80430.0
2021-06-11 14:00:00,25.08,25.13,25.03,25.1,77175.0,24.469,24.5178,24.4202,24.4885,77175.0
2021-06-11 14:30:00,25.1,25.11,25.01,25.06,48320.0,24.4885,24.4982,24.4007,24.4495,48320.0
2021-06-11 15:00:00,25.07,25.07,24.94,25.01,71555.0,24.4592,24.4592,24.3324,24.4007,71555.0
2021-06-11 15:30:00,25.0,25.1,24.99,25.03,211370.0,24.3909,24.4885,24.3812,24.4202,211370.0
2021-06-14 09:30:00,25.13,25.14,24.85,24.85,53555.0,24.5178,24.5275,24.2446,24.2446,53555.0
2021-06-14 10:00:00,24.84,24.87,24.56,24.63,46500.0,24.2348,24.2641,23.9616,24.0299,46500.0
2021-06-14 10:30:00,24.59,24.82,24.54,24.78,65130.0,23.9909,24.2153,23.9421,24.1763,65130.0
2021-06-14 11:00:00,24.82,24.87,24.78,24.86,43940.0,24.2153,24.2641,24.1763,24.2543,43940.0
2021-06-14 11:30:00,24.85,24.87,24.77,24.79,42810.0,24.2446,24.2641,24.1665,24.186,42810.0
2021-06-14 12:00:00,24.8,24.84,24.79,24.82,70745.0,24.1958,24.2348,24.186,24.2153,70745.0
2021-06-14 12:30:00,24.83,24.85,24.67,24.67,129010.0,24.2251,24.2446,24.069,24.069,129010.0
2021-06-14 13:00:00,24.68,24.69,24.61,24.63,92755.0,24.0787,24.0885,24.0104,24.0299,92755.0
2021-06-14 13:30:00,24.64,24.71,24.63,24.65,84775.0,24.0397,24.108,24.0299,24.0495,84775.0
2021-06-14 14:00:00,24.67,24.68,24.64,24.64,33000.0,24.069,24.0787,24.0397,24.0397,33000.0
2021-06-14 14:30:00,24.65,24.67,24.5,24.5,178420.0,24.0495,24.069,23.9031,23.9031,178420.0
2021-06-14 15:00:00,24.5,24.54,24.46,24.52,50020.0,23.9031,23.9421,23.8641,23.9226,50020.0
2021-06-14 15:30:00,24.52,24.72,24.51,24.72,133780.0,23.9226,24.1178,23.9129,24.1178,133780.0
2021-06-15 09:30:00,24.75,24.95,24.69,24.77,80425.0,24.147,24.3421,24.0885,24.1665,80425.0
2021-06-15 10:00:00,24.83,24.85,24.73,24.73,62885.0,24.2251,24.2446,24.1275,24.1275,62885.0
2021-06-15 10:30:00,24.68,24.73,24.64,24.73,91930.0,24.0787,24.1275,24.0397,24.1275,91930.0
2021-06-15 11:00:00,24.72,24.72,24.63,24.66,53385.0,24.1178,24.1178,24.0299,24.0592,53385.0
2021-06-15 11:30:00,24.66,24.69,24.61,24.69,14370.0,24.0592,24.0885,24.0104,24.0885,14370.0
2021-06-15 12:00:00,24.73,24.85,24.73,24.85,15745.0,24.1275,24.2446,24.1275,24.2446,15745.0
2021-06-15 12:30:00,24.84,24.85,24.79,24.8,14270.0,24.2348,24.2446,24.186,24.1958,14270.0
2021-06-15 13:00:00,24.78,24.81,24.68,24.68,20000.0,24.1763,24.2056,24.0787,24.0787,20000.0
2021-06-15 13:30:00,24.71,24.73,24.68,24.73,25290.0,24.108,24.1275,24.0787,24.1275,25290.0
2021-06-15 14:00:00,24.73,24.77,24.71,24.75,22535.0,24.1275,24.1665,24.108,24.147,22535.0
2021-06-15 14:30:00,24.75,24.75,24.68,24.73,24950.0,24.147,24.147,24.0787,24.1275,24950.0
2021-06-15 15:00:00,24.72,24.76,24.72,24.74,32955.0,24.1178,24.1568,24.1178,24.1373,32955.0
2021-06-15 15:30:00,24.75,24.8,24.72,24.77,122430.0,24.147,24.1958,24.1178,24.1665,122430.0
2021-06-16 09:30:00,24.73,24.94,24.73,24.83,135290.0,24.1275,24.3324,24.1275,24.2251,135290.0
2021-06-16 10:00:00,24.81,24.89,24.66,24.69,38880.0,24.2056,24.2836,24.0592,24.0885,38880.0
2021-06-16 10:30:00,24.68,24.77,24.68,24.76,56500.0,24.0787,24.1665,24.0787,24.1568,56500.0
2021-06-16 11:00:00,24.74,24.86,24.7,24.86,54985.0,24.1373,24.2543,24.0982,24.2543,54985.0
2021-06-16 11:30:00,24.87,25.02,24.86,24.98,28750.0,24.2641,24.4104,24.2543,24.3714,28750.0
2021-06-16 12:00:00,24.99,24.99,24.78,24.85,37495.0,24.3812,24.3812,24.1763,24.2446,37495.0
2021-06-16 12:30:00,24.82,24.82,24.73,24.75,20500.0,24.2153,24.2153,24.1275,24.147,20500.0
2021-06-16 13:00:00,24.76,24.77,24.72,24.73,33435.0,24.1568,24.1665,24.1178,24.1275,33435.0
2021-06-16 13:30:00,24.74,24.91,24.74,24.86,60555.0,24.1373,24.3031,24.1373,24.2543,60555.0
2021-06-16 14:00:00,24.83,24.9,24.69,24.77,170285.0,24.2251,24.2934,24.0885,24.1665,170285.0
2021-06-16 14:30:00,24.75,24.79,24.59,24.66,235030.0,24.147,24.186,23.9909,24.0592,235030.0
2021-06-16 15:00:00,24.65,24.77,24.61,24.74,28630.0,24.0495,24.1665,24.0104,24.1373,28630.0
2021-06-16 15:30:00,24.74,24.76,24.57,24.67,200125.0,24.1373,24.1568,23.9714,24.069,200125.0
2021-06-17 09:30:00,24.52,24.72,24.49,24.53,83025.0,23.9226,24.1178,23.8934,23.9324,83025.0
2021-06-17 10:00:00,24.51,24.54,24.36,24.44,34340.0,23.9129,23.9421,23.7665,23.8446,34340.0
2021-06-17 10:30:00,24.42,24.68,24.42,24.6,32135.0,23.8251,24.0787,23.8251,24.0007,32135.0
2021-06-17 11:00:00,24.63,24.65,24.55,24.56,20535.0,24.0299,24.0495,23.9519,23.9616,20535.0
2021-06-17 11:30:00,24.59,24.67,24.49,24.49,23925.0,23.9909,24.069,23.8934,23.8934,23925.0
2021-06-17 12:00:00,24.45,24.46,24.23,24.25,24760.0,23.8543,23.8641,23.6397,23.6592,24760.0
2021-06-17 12:30:00,24.26,24.35,24.24,24.32,19235.0,23.669,23.7568,23.6494,23.7275,19235.0
2021-06-17 13:00:00,24.29,24.47,24.27,24.43,41760.0,23.6982,23.8738,23.6787,23.8348,41760.0
2021-06-17 13:30:00,24.41,24.51,24.41,24.45,30990.0,23.8153,23.9129,23.8153,23.8543,30990.0
2021-06-17 14:00:00,24.45,24.51,24.44,24.5,25955.0,23.8543,23.9129,23.8446,23.9031,25955.0
2021-06-17 14:30:00,24.5,24.52,24.45,24.49,38435.0,23.9031,23.9226,23.8543,23.8934,38435.0
2021-06-17 15:00:00,24.5,24.54,24.45,24.5,60235.0,23.9031,23.9421,23.8543,23.9031,60235.0
2021-06-17 15:30:00,24.52,24.6,24.4,24.45,202715.0,23.9226,24.0007,23.8055,23.8543,202715.0
2021-06-18 09:30:00,24.07,24.25,23.75,24.06,482510.0,23.4836,23.6592,23.1714,23.4738,482510.0
2021-06-18 10:00:00,24.1,24.1,23.79,23.84,46635.0,23.5129,23.5129,23.2104,23.2592,46635.0
2021-06-18 10:30:00,23.81,23.89,23.78,23.83,41770.0,23.2299,23.308,23.2007,23.2494,41770.0
2021-06-18 11:00:00,23.78,23.79,23.65,23.65,44910.0,23.2007,23.2104,23.0738,23.0738,44910.0
2021-06-18 11:30:00,23.69,23.78,23.69,23.78,29270.0,23.1128,23.2007,23.1128,23.2007,29270.0
2021-06-18 12:00:00,23.73,23.73,23.67,23.69,14115.0,23.1519,23.1519,23.0933,23.1128,14115.0
2021-06-18 12:30:00,23.69,23.69,23.51,23.53,47970.0,23.1128,23.1128,22.9372,22.9567,47970.0
2021-06-18 13:00:00,23.49,23.52,23.42,23.46,22750.0,22.9177,22.947,22.8494,22.8884,22750.0
2021-06-18 13:30:00,23.45,23.51,23.38,23.4,21660.0,22.8787,22.9372,22.8104,22.8299,21660.0
2021-06-18 14:00:00,23.38,23.45,23.35,23.42,33375.0,22.8104,22.8787,22.7811,22.8494,33375.0
2021-06-18 14:30:00,23.4,23.4,23.26,23.27,35840.0,22.8299,22.8299,22.6933,22.7031,35840.0
2021-06-18 15:00:00,23.28,23.35,23.25,23.31,28295.0,22.7128,22.7811,22.6836,22.7421,28295.0
2021-06-18 15:30:00,23.32,23.58,23.2,23.2,227940.0,22.7519,23.0055,22.6348,22.6348,227940.0
2021-06-21 09:30:00,23.46,23.71,23.31,23.62,77120.0,22.8884,23.1324,22.7421,23.0445,77120.0
2021-06-21 10:00:00,23.55,23.78,23.55,23.76,53195.0,22.9763,23.2007,22.9763,23.1811,53195.0
2021-06-21 10:30:00,23.78,23.92,23.76,23.81,28145.0,23.2007,23.3372,23.1811,23.2299,28145.0
2021-06-21 11:00:00,23.76,23.81,23.73,23.77,15500.0,23.1811,23.2299,23.1519,23.1909,15500.0
2021-06-21 11:30:00,23.8,23.89,23.8,23.82,26550.0,23.2202,23.308,23.2202,23.2397,26550.0
2021-06-21 12:00:00,23.83,23.84,23.72,23.72,11600.0,23.2494,23.2592,23.1421,23.1421,11600.0
2021-06-21 12:30:00,23.72,23.77,23.69,23.76,24420.0,23.1421,23.1909,23.1128,23.1811,24420.0
2021-06-21 13:00:00,23.77,23.77,23.71,23.72,20000.0,23.1909,23.1909,23.1324,23.1421,20000.0
2021-06-21 13:30:00,23.73,23.76,23.73,23.76,10400.0,23.1519,23.1811,23.1519,23.1811,10400.0
2021-06-21 14:00:00,23.78,23.79,23.76,23.77,16365.0,23.2007,23.2104,23.1811,23.1909,16365.0
2021-06-21 14:30:00,23.76,23.76,23.7,23.74,34335.0,23.1811,23.1811,23.1226,23.1616,34335.0
2021-06-21 15:00:00,23.74,23.8,23.69,23.7,38690.0,23.1616,23.2202,23.1128,23.1226,38690.0
2021-06-21 15:30:00,23.71,23.8,23.69,23.8,137910.0,23.1324,23.2202,23.1128,23.2202,137910.0
2021-06-22 09:30:00,23.69,23.69,23.38,23.41,61440.0,23.1128,23.1128,22.8104,22.8397,61440.0
2021-06-22 10:00:00,23.41,23.51,23.41,23.5,21235.0,22.8397,22.9372,22.8397,22.9275,21235.0
2021-06-22 10:30:00,23.53,23.67,23.53,23.67,37700.0,22.9567,23.0933,22.9567,23.0933,37700.0
2021-06-22 11:00:00,23.74,23.82,23.74,23.82,11000.0,23.1616,23.2397,23.1616,23.2397,11000.0
2021-06-22 11:30:00,23.8,23.96,23.73,23.93,130950.0,23.2202,23.3763,23.1519,23.347,130950.0
2021-06-22 12:00:00,23.95,23.99,23.91,23.92,25210.0,23.3665,23.4055,23.3275,23.3372,25210.0
2021-06-22 12:30:00,23.91,23.94,23.89,23.9,21605.0,23.3275,23.3568,23.308,23.3177,21605.0
2021-06-22 13:00:00,23.9,23.93,23.88,23.91,9000.0,23.3177,23.347,23.2982,23.3275,9000.0
2021-06-22 13:30:00,23.92,23.97,23.92,23.97,22915.0,23.3372,23.386,23.3372,23.386,22915.0
2021-06-22 14:00:00,23.96,24.03,23.96,23.99,12190.0,23.3763,23.4446,23.3763,23.4055,12190.0
2021-06-22 14:30:00,24.01,24.03,23.99,24.03,11500.0,23.425,23.4446,23.4055,23.4446,11500.0
2021-06-22 15:00:00,24.02,24.08,23.99,24.05,46735.0,23.4348,23.4933,23.4055,23.4641,46735.0
2021-06-22 15:30:00,24.07,24.1,24.04,24.05,147925.0,23.4836,23.5129,23.4543,23.4641,147925.0
2021-06-23 09:30:00,24.14,24.23,23.98,24.04,37385.0,23.5519,23.6397,23.3958,23.4543,37385.0
2021-06-23 10:00:00,24.04,24.16,24.02,24.09,37340.0,23.4543,23.5714,23.4348,23.5031,37340.0
2021-06-23 10:30:00,24.12,24.16,23.91,24.15,47865.0,23.5324,23.5714,23.3275,23.5616,47865.0
2021-06-23 11:00:00,24.14,24.18,24.01,24.05,61080.0,23.5519,23.5909,23.425,23.4641,61080.0
2021-06-23 11:30:00,24.03,24.04,23.96,23.99,65335.0,23.4446,23.4543,23.3763,23.4055,65335.0
2021-06-23 12:00:00,23.99,24.07,23.96,24.06,107725.0,23.4055,23.4836,23.3763,23.4738,107725.0
2021-06-23 12:30:00,24.07,24.1,24.03,24.07,15055.0,23.4836,23.5129,23.4446,23.4836,15055.0
2021-06-23 13:00:00,24.07,24.17,24.07,24.17,20725.0,23.4836,23.5812,23.4836,23.5812,20725.0
2021-06-23 13:30:00,24.17,24.19,24.14,24.17,18265.0,23.5812,23.6007,23.5519,23.5812,18265.0
2021-06-23 14:00:00,24.15,24.16,24.05,24.05,27600.0,23.5616,23.5714,23.4641,23.4641,27600.0
2021-06-23 14:30:00,24.05,24.05,23.98,23.99,43835.0,23.4641,23.4641,23.3958,23.4055,43835.0
2021-06-23 15:00:00,24.0,24.03,23.97,24.02,43440.0,23.4153,23.4446,23.386,23.4348,43440.0
2021-06-23 15:30:00,24.03,24.03,23.88,23.95,138320.0,23.4446,23.4446,23.2982,23.3665,138320.0
2021-06-24 09:30:00,24.16,24.18,23.96,24.0,82705.0,23.5714,23.5909,23.3763,23.4153,82705.0
2021-06-24 10:00:00,24.06,24.29,24.06,24.28,23930.0,23.4738,23.6982,23.4738,23.6885,23930.0
2021-06-24 10:30:00,24.3,24.34,24.18,24.2,55535.0,23.708,23.747,23.5909,23.6104,55535.0
2021-06-24 11:00:00,24.18,24.2,24.15,24.19,34005.0,23.5909,23.6104,23.5616,23.6007,34005.0
2021-06-24 11:30:00,24.2,24.31,24.17,24.19,28635.0,23.6104,23.7177,23.5812,23.6007,28635.0
2021-06-24 12:00:00,24.19,24.26,24.19,24.25,23870.0,23.6007,23.669,23.6007,23.6592,23870.0
2021-06-24 12:30:00,24.24,24.4,24.22,24.4,23495.0,23.6494,23.8055,23.6299,23.8055,23495.0
2021-06-24 13:00:00,24.39,24.46,24.38,24.41,58605.0,23.7958,23.8641,23.786,23.8153,58605.0
2021-06-24 13:30:00,24.4,24.53,24.4,24.53,28425.0,23.8055,23.9324,23.8055,23.9324,28425.0
2021-06-24 14:00:00,24.54,24.57,24.5,24.57,25020.0,23.9421,23.9714,23.9031,23.9714,25020.0
2021-06-24 14:30:00,24.58,24.6,24.57,24.58,26055.0,23.9812,24.0007,23.9714,23.9812,26055.0
2021-06-24 15:00:00,24.58,24.66,24.57,24.58,73995.0,23.9812,24.0592,23.9714,23.9812,73995.0
2021-06-24 15:30:00,24.58,24.58,24.5,24.56,99120.0,23.9812,23.9812,23.9031,23.9616,99120.0
2021-06-25 09:30:00,24.67,25.03,24.57,25.02,163735.0,24.069,24.4202,23.9714,24.4104,163735.0
2021-06-25 10:00:00,25.0,25.02,24.72,24.74,68005.0,24.3909,24.4104,24.1178,24.1373,68005.0
2021-06-25 10:30:00,24.76,24.79,24.64,24.69,73625.0,24.1568,24.186,24.0397,24.0885,73625.0
2021-06-25 11:00:00,24.69,24.72,24.54,24.61,44000.0,24.0885,24.1178,23.9421,24.0104,44000.0
2021-06-25 11:30:00,24.6,24.6,24.47,24.54,20085.0,24.0007,24.0007,23.8738,23.9421,20085.0
2021-06-25 12:00:00,24.53,24.57,24.48,24.48,28640.0,23.9324,23.9714,23.8836,23.8836,28640.0
2021-06-25 12:30:00,24.48,24.53,24.47,24.5,25550.0,23.8836,23.9324,23.8738,23.9031,25550.0
2021-06-25 13:00:00,24.5,24.56,24.5,24.52,28065.0,23.9031,23.9616,23.9031,23.9226,28065.0
2021-06-25 13:30:00,24.51,24.6,24.5,24.51,39585.0,23.9129,24.0007,23.9031,23.9129,39585.0
2021-06-25 14:00:00,24.51,24.57,24.5,24.55,35620.0,23.9129,23.9714,23.9031,23.9519,35620.0
2021-06-25 14:30:00,24.55,24.63,24.55,24.59,31115.0,23.9519,24.0299,23.9519,23.9909,31115.0
2021-06-25 15:00:00,24.58,24.73,24.58,24.63,28860.0,23.9812,24.1275,23.9812,24.0299,28860.0
2021-06-25 15:30:00,24.64,24.68,24.45,24.61,207005.0,24.0397,24.0787,23.8543,24.0104,207005.0
2021-06-28 09:30:00,24.47,24.72,24.22,24.43,81925.0,23.8738,24.1178,23.6299,23.8348,81925.0
2021-06-28 10:00:00,24.38,24.44,24.25,24.28,79475.0,23.786,23.8446,23.6592,23.6885,79475.0
2021-06-28 10:30:00,24.29,24.33,24.03,24.06,136055.0,23.6982,23.7373,23.4446,23.4738,136055.0
2021-06-28 11:00:00,24.07,24.09,24.0,24.0,85885.0,23.4836,23.5031,23.4153,23.4153,85885.0
2021-06-28 11:30:00,24.0,24.07,23.99,24.04,44830.0,23.4153,23.4836,23.4055,23.4543,44830.0
2021-06-28 12:00:00,24.04,24.05,23.91,23.93,52345.0,23.4543,23.4641,23.3275,23.347,52345.0
2021-06-28 12:30:00,23.91,23.99,23.91,23.94,39875.0,23.3275,23.4055,23.3275,23.3568,39875.0
2021-06-28 13:00:00,23.95,23.99,23.91,23.91,68920.0,23.3665,23.4055,23.3275,23.3275,68920.0
2021-06-28 13:30:00,23.92,23.99,23.92,23.99,44295.0,23.3372,23.4055,23.3372,23.4055,44295.0
2021-06-28 14:00:00,23.99,24.0,23.95,23.97,78370.0,23.4055,23.4153,23.3665,23.386,78370.0
2021-06-28 14:30:00,23.96,23.99,23.92,23.97,38435.0,23.3763,23.4055,23.3372,23.386,38435.0
2021-06-28 15:00:00,23.98,23.99,23.93,23.96,94460.0,23.3958,23.4055,23.347,23.3763,94460.0
2021-06-28 15:30:00,23.97,24.04,23.94,24.01,126775.0,23.386,23.4543,23.3568,23.425,126775.0
2021-06-29 09:30:00,24.17,24.17,23.84,24.0,45650.0,23.5812,23.5812,23.2592,23.4153,45650.0
2021-06-29 10:00:00,24.1,24.11,23.94,24.09,42730.0,23.5129,23.5226,23.3568,23.5031,42730.0
2021-06-29 10:30:00,24.12,24.14,24.0,24.13,49875.0,23.5324,23.5519,23.4153,23.5421,49875.0
2021-06-29 11:00:00,24.14,24.29,24.14,24.26,33080.0,23.5519,23.6982,23.5519,23.669,33080.0
2021-06-29 11:30:00,24.24,24.25,24.17,24.24,15540.0,23.6494,23.6592,23.5812,23.6494,15540.0
2021-06-29 12:00:00,24.22,24.26,24.19,24.25,20070.0,23.6299,23.669,23.6007,23.6592,20070.0
2021-06-29 12:30:00,24.26,24.27,24.21,24.24,21130.0,23.669,23.6787,23.6202,23.6494,21130.0
2021-06-29 13:00:00,24.24,24.27,24.17,24.17,26505.0,23.6494,23.6787,23.5812,23.5812,26505.0
2021-06-29 13:30:00,24.2,24.23,24.18,24.22,22515.0,23.6104,23.6397,23.5909,23.6299,22515.0
2021-06-29 14:00:00,24.23,24.24,24.14,24.17,18565.0,23.6397,23.6494,23.5519,23.5812,18565.0
2021-06-29 14:30:00,24.16,24.16,24.08,24.12,14255.0,23.5714,23.5714,23.4933,23.5324,14255.0
2021-06-29 15:00:00,24.13,24.19,24.11,24.17,11600.0,23.5421,23.6007,23.5226,23.5812,11600.0
2021-06-29 15:30:00,24.17,24.25,24.13,24.2,69035.0,23.5812,23.6592,23.5421,23.6104,69035.0
2021-06-30 09:30:00,24.1,24.32,24.06,24.27,34235.0,23.5129,23.7275,23.4738,23.6787,34235.0
2021-06-30 10:00:00,24.28,24.31,24.14,24.28,44110.0,23.6885,23.7177,23.5519,23.6885,44110.0
2021-06-30 10:30:00,24.28,24.28,24.19,24.23,41300.0,23.6885,23.6885,23.6007,23.6397,41300.0
2021-06-30 11:00:00,24.23,24.24,24.16,24.23,34200.0,23.6397,23.6494,23.5714,23.6397,34200.0
2021-06-30 11:30:00,24.23,24.26,24.2,24.22,43050.0,23.6397,23.669,23.6104,23.6299,43050.0
2021-06-30 12:00:00,24.24,24.28,24.23,24.26,15000.0,23.6494,23.6885,23.6397,23.669,15000.0
2021-06-30 12:30:00,24.28,24.33,24.26,24.27,29000.0,23.6885,23.7373,23.669,23.6787,29000.0
2021-06-30 13:00:00,24.28,24.34,24.28,24.29,5500.0,23.6885,23.747,23.6885,23.6982,5500.0
2021-06-30 13:30:00,24.28,24.31,24.24,24.3,25875.0,23.6885,23.7177,23.6494,23.708,25875.0
2021-06-30 14:00:00,24.29,24.29,24.26,24.28,16500.0,23.6982,23.6982,23.669,23.6885,16500.0
2021-06-30 14:30:00,24.29,24.45,24.28,24.42,45735.0,23.6982,23.8543,23.6885,23.8251,45735.0
2021-06-30 15:00:00,24.42,24.45,24.33,24.43,33545.0,23.8251,23.8543,23.7373,23.8348,33545.0
2021-06-30 15:30:00,24.44,24.52,24.38,24.41,239145.0,23.8446,23.9226,23.786,23.8153,239145.0
2021-07-01 09:30:00,24.59,24.77,24.52,24.66,35600.0,23.9909,24.1665,23.9226,24.0592,35600.0
2021-07-01 10:00:00,24.66,24.79,24.66,24.79,33050.0,24.0592,24.186,24.0592,24.186,33050.0
2021-07-01 10:30:00,24.79,24.79,24.67,24.67,21865.0,24.186,24.186,24.069,24.069,21865.0
2021-07-01 11:00:00,24.67,24.69,24.58,24.68,36150.0,24.069,24.0885,23.9812,24.0787,36150.0
2021-07-01 11:30:00,24.7,24.75,24.69,24.72,21690.0,24.0982,24.147,24.0885,24.1178,21690.0
2021-07-01 12:00:00,24.72,24.79,24.72,24.78,32210.0,24.1178,24.186,24.1178,24.1763,32210.0
2021-07-01 12:30:00,24.78,24.82,24.78,24.81,26335.0,24.1763,24.2153,24.1763,24.2056,26335.0
2021-07-01 13:00:00,24.81,24.86,24.8,24.85,25695.0,24.2056,24.2543,24.1958,24.2446,25695.0
2021-07-01 13:30:00,24.85,24.85,24.78,24.78,33330.0,24.2446,24.2446,24.1763,24.1763,33330.0
2021-07-01 14:00:00,24.77,24.8,24.75,24.78,15315.0,24.1665,24.1958,24.147,24.1763,15315.0
2021-07-01 14:30:00,24.77,24.86,24.77,24.85,28765.0,24.1665,24.2543,24.1665,24.2446,28765.0
2021-07-01 15:00:00,24.85,24.88,24.81,24.85,23045.0,24.2446,24.2739,24.2056,24.2446,23045.0
2021-07-01 15:30:00,24.86,24.9,24.74,24.86,144465.0,24.2543,24.2934,24.1373,24.2543,144465.0
2021-07-02 09:30:00,24.9,24.91,24.75,24.82,36145.0,24.2934,24.3031,24.147,24.2153,36145.0
2021-07-02 10:00:00,24.82,24.98,24.82,24.89,29000.0,24.2153,24.3714,24.2153,24.2836,29000.0
2021-07-02 10:30:00,24.88,24.97,24.85,24.93,92530.0,24.2739,24.3617,24.2446,24.3226,92530.0
2021-07-02 11:00:00,24.92,24.95,24.87,24.95,172635.0,24.3129,24.3421,24.2641,24.3421,172635.0
2021-07-02 11:30:00,24.93,25.02,24.89,24.9,251655.0,24.3226,24.4104,24.2836,24.2934,251655.0
2021-07-02 12:00:00,24.92,24.95,24.85,24.85,66445.0,24.3129,24.3421,24.2446,24.2446,66445.0
2021-07-02 12:30:00,24.84,24.85,24.74,24.76,15500.0,24.2348,24.2446,24.1373,24.1568,15500.0
2021-07-02 13:00:00,24.77,24.85,24.77,24.84,18805.0,24.1665,24.2446,24.1665,24.2348,18805.0
2021-07-02 13:30:00,24.84,24.92,24.83,24.92,29060.0,24.2348,24.3129,24.2251,24.3129,29060.0
2021-07-02 14:00:00,24.91,24.93,24.88,24.89,13140.0,24.3031,24.3226,24.2739,24.2836,13140.0
2021-07-02 14:30:00,24.89,24.91,24.87,24.89,18065.0,24.2836,24.3031,24.2641,24.2836,18065.0
2021-07-02 15:00:00,24.88,24.92,24.86,24.88,29130.0,24.2739,24.3129,24.2543,24.2739,29130.0
2021-07-02 15:30:00,24.87,24.88,24.75,24.8,76390.0,24.2641,24.2739,24.147,24.1958,76390.0
2021-07-06 09:30:00,24.8,24.95,24.69,24.83,143110.0,24.1958,24.3421,24.0885,24.2251,143110.0
2021-07-06 10:00:00,24.86,25.0,24.53,24.54,380430.0,24.2543,24.3909,23.9324,23.9421,380430.0
2021-07-06 10:30:00,24.55,24.57,24.4,24.42,17240.0,23.9519,23.9714,23.8055,23.8251,17240.0
2021-07-06 11:00:00,24.41,24.57,24.37,24.57,38965.0,23.8153,23.9714,23.7763,23.9714,38965.0
2021-07-06 11:30:00,24.55,24.7,24.55,24.68,28500.0,23.9519,24.0982,23.9519,24.0787,28500.0
2021-07-06 12:00:00,24.67,24.74,24.59,24.65,36330.0,24.069,24.1373,23.9909,24.0495,36330.0
2021-07-06 12:30:00,24.6,24.69,24.56,24.69,44165.0,24.0007,24.0885,23.9616,24.0885,44165.0
2021-07-06 13:00:00,24.69,24.79,24.68,24.78,17500.0,24.0885,24.186,24.0787,24.1763,17500.0
2021-07-06 13:30:00,24.76,24.85,24.75,24.85,21830.0,24.1568,24.2446,24.147,24.2446,21830.0
2021-07-06 14:00:00,24.84,24.97,24.84,24.95,42110.0,24.2348,24.3617,24.2348,24.3421,42110.0
2021-07-06 14:30:00,24.95,24.99,24.91,24.98,42935.0,24.3421,24.3812,24.3031,24.3714,42935.0
2021-07-06 15:00:00,24.97,25.02,24.96,25.02,36285.0,24.3617,24.4104,24.3519,24.4104,36285.0
2021-07-06 15:30:00,25.02,25.15,24.99,25.02,111770.0,24.4104,24.5373,24.3812,24.4104,111770.0
2021-07-07 09:30:00,24.98,25.18,24.96,25.15,22930.0,24.3714,24.5665,24.3519,24.5373,22930.0
2021-07-07 10:00:00,25.12,25.12,24.83,24.83,62115.0,24.508,24.508,24.2251,24.2251,62115.0
2021-07-07 10:30:00,24.84,24.84,24.62,24.76,28220.0,24.2348,24.2348,24.0202,24.1568,28220.0
2021-07-07 11:00:00,24.71,24.87,24.71,24.87,21985.0,24.108,24.2641,24.108,24.2641,21985.0
2021-07-07 11:30:00,24.89,24.96,24.89,24.96,11500.0,24.2836,24.3519,24.2836,24.3519,11500.0
2021-07-07 12:00:00,24.96,25.02,24.93,24.97,13500.0,24.3519,24.4104,24.3226,24.3617,13500.0
2021-07-07 12:30:00,24.98,24.98,24.88,24.88,6910.0,24.3714,24.3714,24.2739,24.2739,6910.0
2021-07-07 13:00:00,24.85,24.88,24.83,24.88,9005.0,24.2446,24.2739,24.2251,24.2739,9005.0
2021-07-07 13:30:00,24.88,24.9,24.86,24.9,17610.0,24.2739,24.2934,24.2543,24.2934,17610.0
2021-07-07 14:00:00,24.91,24.96,24.84,24.84,7500.0,24.3031,24.3519,24.2348,24.2348,7500.0
2021-07-07 14:30:00,24.81,24.84,24.68,24.81,22305.0,24.2056,24.2348,24.0787,24.2056,22305.0
2021-07-07 15:00:00,24.81,24.9,24.81,24.9,23075.0,24.2056,24.2934,24.2056,24.2934,23075.0
2021-07-07 15:30:00,24.89,24.93,24.85,24.88,62885.0,24.2836,24.3226,24.2446,24.2739,62885.0
2021-07-08 09:30:00,24.47,25.1,24.39,24.4,29195.0,23.8738,24.4885,23.7958,23.8055,29195.0
2021-07-08 10:00:00,24.33,24.4,24.19,24.3,62600.0,23.7373,23.8055,23.6007,23.708,62600.0
2021-07-08 10:30:00,24.28,24.35,24.25,24.35,30370.0,23.6885,23.7568,23.6592,23.7568,30370.0
2021-07-08 11:00:00,24.35,24.53,24.31,24.51,20000.0,23.7568,23.9324,23.7177,23.9129,20000.0
2021-07-08 11:30:00,24.58,24.67,24.58,24.67,15520.0,23.9812,24.069,23.9812,24.069,15520.0
2021-07-08 12:00:00,24.65,24.67,24.55,24.61,52000.0,24.0495,24.069,23.9519,24.0104,52000.0
2021-07-08 12:30:00,24.58,24.68,24.58,24.63,13800.0,23.9812,24.0787,23.9812,24.0299,13800.0
2021-07-08 13:00:00,24.55,24.57,24.52,24.57,4000.0,23.9519,23.9714,23.9226,23.9714,4000.0
2021-07-08 13:30:00,24.58,24.58,24.5,24.53,12530.0,23.9812,23.9812,23.9031,23.9324,12530.0
2021-07-08 14:00:00,24.52,24.56,24.4,24.4,15360.0,23.9226,23.9616,23.8055,23.8055,15360.0
2021-07-08 14:30:00,24.4,24.41,24.33,24.38,20000.0,23.8055,23.8153,23.7373,23.786,20000.0
2021-07-08 15:00:00,24.4,24.46,24.36,24.4,22580.0,23.8055,23.8641,23.7665,23.8055,22580.0
2021-07-08 15:30:00,24.41,24.46,24.29,24.41,148005.0,23.8153,23.8641,23.6982,23.8153,148005.0
2021-07-09 09:30:00,24.67,24.8,24.64,24.79,26265.0,24.069,24.1958,24.0397,24.186,26265.0
2021-07-09 10:00:00,24.83,24.91,24.82,24.83,16000.0,24.2251,24.3031,24.2153,24.2251,16000.0
2021-07-09 10:30:00,24.87,24.9,24.84,24.84,7725.0,24.2641,24.2934,24.2348,24.2348,7725.0
2021-07-09 11:00:00,24.83,24.94,24.83,24.94,13500.0,24.2251,24.3324,24.2251,24.3324,13500.0
2021-07-09 11:30:00,24.91,24.96,24.89,24.93,15495.0,24.3031,24.3519,24.2836,24.3226,15495.0
2021-07-09 12:00:00,24.91,24.92,24.83,24.83,9325.0,24.3031,24.3129,24.2251,24.2251,9325.0
2021-07-09 12:30:00,24.85,24.94,24.83,24.93,16370.0,24.2446,24.3324,24.2251,24.3226,16370.0
2021-07-09 13:00:00,24.97,24.98,24.94,24.96,7535.0,24.3617,24.3714,24.3324,24.3519,7535.0
2021-07-09 13:30:00,24.96,25.01,24.94,25.0,11880.0,24.3519,24.4007,24.3324,24.3909,11880.0
2021-07-09 14:00:00,25.0,25.05,24.99,25.03,25275.0,24.3909,24.4397,24.3812,24.4202,25275.0
2021-07-09 14:30:00,25.02,25.02,24.97,24.99,9000.0,24.4104,24.4104,24.3617,24.3812,9000.0
2021-07-09 15:00:00,25.0,25.06,24.99,25.01,13025.0,24.3909,24.4495,24.3812,24.4007,13025.0
2021-07-09 15:30:00,25.0,25.08,25.0,25.01,73445.0,24.3909,24.469,24.3909,24.4007,73445.0
2021-07-12 09:30:00,25.0,25.05,24.91,24.94,14730.0,24.3909,24.4397,24.3031,24.3324,14730.0
2021-07-12 10:00:00,25.01,25.1,25.01,25.07,10085.0,24.4007,24.4885,24.4007,24.4592,10085.0
2021-07-12 10:30:00,25.06,25.06,24.94,24.98,12570.0,24.4495,24.4495,24.3324,24.3714,12570.0
2021-07-12 11:00:00,24.98,25.03,24.95,25.03,16905.0,24.3714,24.4202,24.3421,24.4202,16905.0
2021-07-12 11:30:00,25.01,25.1,24.99,25.08,71290.0,24.4007,24.4885,24.3812,24.469,71290.0
2021-07-12 12:00:00,25.04,25.05,24.98,24.99,7000.0,24.43,24.4397,24.3714,24.3812,7000.0
2021-07-12 12:30:00,25.01,25.07,24.98,25.04,27530.0,24.4007,24.4592,24.3714,24.43,27530.0
2021-07-12 13:00:00,25.05,25.05,24.97,25.04,12630.0,24.4397,24.4397,24.3617,24.43,12630.0
2021-07-12 13:30:00,25.06,25.09,25.06,25.09,6500.0,24.4495,24.4787,24.4495,24.4787,6500.0
2021-07-12 14:00:00,25.09,25.17,25.06,25.17,13090.0,24.4787,24.5568,24.4495,24.5568,13090.0
2021-07-12 14:30:00,25.18,25.21,25.14,25.15,10720.0,24.5665,24.5958,24.5275,24.5373,10720.0
2021-07-12 15:00:00,25.15,25.17,25.11,25.17,10775.0,24.5373,24.5568,24.4982,24.5568,10775.0
2021-07-12 15:30:00,25.17,25.2,25.14,25.15,82465.0,24.5568,24.5861,24.5275,24.5373,82465.0
2021-07-13 09:30:00,25.19,25.25,25.09,25.25,41115.0,24.5763,24.6348,24.4787,24.6348,41115.0
2021-07-13 10:00:00,25.2,25.21,25.08,25.08,23540.0,24.5861,24.5958,24.469,24.469,23540.0
2021-07-13 10:30:00,25.09,25.3,25.09,25.19,116520.0,24.4787,24.6836,24.4787,24.5763,116520.0
2021-07-13 11:00:00,25.17,25.18,25.02,25.09,11050.0,24.5568,24.5665,24.4104,24.4787,11050.0
2021-07-13 11:30:00,25.1,25.15,25.05,25.06,12225.0,24.4885,24.5373,24.4397,24.4495,12225.0
2021-07-13 12:00:00,25.03,25.05,24.95,24.99,18500.0,24.4202,24.4397,24.3421,24.3812,18500.0
2021-07-13 12:30:00,25.0,25.03,24.98,25.0,9875.0,24.3909,24.4202,24.3714,24.3909,9875.0
2021-07-13 13:00:00,25.02,25.03,24.99,25.02,13000.0,24.4104,24.4202,24.3812,24.4104,13000.0
2021-07-13 13:30:00,25.01,25.08,25.01,25.07,10500.0,24.4007,24.469,24.4007,24.4592,10500.0
2021-07-13 14:00:00,25.09,25.12,25.08,25.11,6000.0,24.4787,24.508,24.469,24.4982,6000.0
2021-07-13 14:30:00,25.08,25.09,25.03,25.05,9500.0,24.469,24.4787,24.4202,24.4397,9500.0
2021-07-13 15:00:00,25.03,25.08,24.98,24.99,31000.0,24.4202,24.469,24.3714,24.3812,31000.0
2021-07-13 15:30:00,25.0,25.01,24.91,24.91,48750.0,24.3909,24.4007,24.3031,24.3031,48750.0
2021-07-14 09:30:00,24.97,25.2,24.93,24.97,22015.0,24.3617,24.5861,24.3226,24.3617,22015.0
2021-07-14 10:00:00,24.97,25.0,24.83,24.83,19855.0,24.3617,24.3909,24.2251,24.2251,19855.0
2021-07-14 10:30:00,24.8,24.94,24.78,24.94,12585.0,24.1958,24.3324,24.1763,24.3324,12585.0
2021-07-14 11:00:00,24.92,24.92,24.85,24.9,22050.0,24.3129,24.3129,24.2446,24.2934,22050.0
2021-07-14 11:30:00,24.94,24.99,24.85,24.87,30245.0,24.3324,24.3812,24.2446,24.2641,30245.0
2021-07-14 12:00:00,24.85,24.92,24.85,24.87,9000.0,24.2446,24.3129,24.2446,24.2641,9000.0
2021-07-14 12:30:00,24.91,24.96,24.89,24.94,14600.0,24.3031,24.3519,24.2836,24.3324,14600.0
2021-07-14 13:00:00,24.94,24.94,24.87,24.88,5155.0,24.3324,24.3324,24.2641,24.2739,5155.0
2021-07-14 13:30:00,24.93,24.96,24.9,24.91,7135.0,24.3226,24.3519,24.2934,24.3031,7135.0
2021-07-14 14:00:00,24.92,24.93,24.88,24.9,16180.0,24.3129,24.3226,24.2739,24.2934,16180.0
2021-07-14 14:30:00,24.91,24.92,24.83,24.89,20000.0,24.3031,24.3129,24.2251,24.2836,20000.0
2021-07-14 15:00:00,24.88,24.94,24.87,24.88,17260.0,24.2739,24.3324,24.2641,24.2739,17260.0
2021-07-14 15:30:00,24.85,24.89,24.8,24.86,74530.0,24.2446,24.2836,24.1958,24.2543,74530.0
2021-07-15 09:30:00,24.75,24.75,24.53,24.68,18310.0,24.147,24.147,23.9324,24.0787,18310.0
2021-07-15 10:00:00,24.76,24.89,24.7,24.78,12270.0,24.1568,24.2836,24.0982,24.1763,12270.0
2021-07-15 10:30:00,24.84,24.9,24.75,24.87,62245.0,24.2348,24.2934,24.147,24.2641,62245.0
2021-07-15 11:00:00,24.83,24.83,24.73,24.73,8190.0,24.2251,24.2251,24.1275,24.1275,8190.0
2021-07-15 11:30:00,24.71,24.87,24.71,24.87,11535.0,24.108,24.2641,24.108,24.2641,11535.0
2021-07-15 12:00:00,24.85,24.87,24.8,24.82,19470.0,24.2446,24.2641,24.1958,24.2153,19470.0
2021-07-15 12:30:00,24.84,24.88,24.82,24.83,12400.0,24.2348,24.2739,24.2153,24.2251,12400.0
2021-07-15 13:00:00,24.75,24.76,24.7,24.7,4500.0,24.147,24.1568,24.0982,24.0982,4500.0
2021-07-15 13:30:00,24.65,24.65,24.58,24.6,30185.0,24.0495,24.0495,23.9812,24.0007,30185.0
2021-07-15 14:00:00,24.6,24.64,24.57,24.61,14880.0,24.0007,24.0397,23.9714,24.0104,14880.0
2021-07-15 14:30:00,24.64,24.71,24.64,24.68,15995.0,24.0397,24.108,24.0397,24.0787,15995.0
2021-07-15 15:00:00,24.71,24.71,24.61,24.65,13390.0,24.108,24.108,24.0104,24.0495,13390.0
2021-07-15 15:30:00,24.66,24.8,24.65,24.76,73515.0,24.0592,24.1958,24.0495,24.1568,73515.0
2021-07-16 09:30:00,24.98,25.04,24.79,24.86,29985.0,24.3714,24.43,24.186,24.2543,29985.0
2021-07-16 10:00:00,24.91,25.0,24.81,24.86,35570.0,24.3031,24.3909,24.2056,24.2543,35570.0
2021-07-16 10:30:00,24.84,24.96,24.82,24.9,24750.0,24.2348,24.3519,24.2153,24.2934,24750.0
2021-07-16 11:00:00,24.86,24.86,24.82,24.85,23660.0,24.2543,24.2543,24.2153,24.2446,23660.0
2021-07-16 11:30:00,24.91,25.01,24.9,25.01,12325.0,24.3031,24.4007,24.2934,24.4007,12325.0
2021-07-16 12:00:00,24.99,25.0,24.93,24.93,14710.0,24.3812,24.3909,24.3226,24.3226,14710.0
2021-07-16 12:30:00,24.92,24.94,24.86,24.89,53750.0,24.3129,24.3324,24.2543,24.2836,53750.0
2021-07-16 13:00:00,24.88,24.91,24.88,24.88,11530.0,24.2739,24.3031,24.2739,24.2739,11530.0
2021-07-16 13:30:00,24.83,24.87,24.78,24.79,117020.0,24.2251,24.2641,24.1763,24.186,117020.0
2021-07-16 14:00:00,24.79,24.94,24.79,24.9,64895.0,24.186,24.3324,24.186,24.2934,64895.0
2021-07-16 14:30:00,24.88,24.93,24.87,24.88,30625.0,24.2739,24.3226,24.2641,24.2739,30625.0
2021-07-16 15:00:00,24.87,24.93,24.85,24.87,19610.0,24.2641,24.3226,24.2446,24.2641,19610.0
2021-07-16 15:30:00,24.85,24.89,24.76,24.77,70980.0,24.2446,24.2836,24.1568,24.1665,70980.0
2021-07-19 09:30:00,24.38,24.51,24.14,24.37,49550.0,23.786,23.9129,23.5519,23.7763,49550.0
2021-07-19 10:00:00,24.37,24.5,24.26,24.46,36000.0,23.7763,23.9031,23.669,23.8641,36000.0
2021-07-19 10:30:00,24.46,24.57,24.46,24.49,26305.0,23.8641,23.9714,23.8641,23.8934,26305.0
2021-07-19 11:00:00,24.5,24.62,24.48,24.55,13440.0,23.9031,24.0202,23.8836,23.9519,13440.0
2021-07-19 11:30:00,24.58,24.76,24.53,24.75,30525.0,23.9812,24.1568,23.9324,24.147,30525.0
2021-07-19 12:00:00,24.76,24.76,24.55,24.55,13380.0,24.1568,24.1568,23.9519,23.9519,13380.0
2021-07-19 12:30:00,24.52,24.54,24.44,24.45,12570.0,23.9226,23.9421,23.8446,23.8543,12570.0
2021-07-19 13:00:00,24.45,24.59,24.42,24.45,9720.0,23.8543,23.9909,23.8251,23.8543,9720.0
2021-07-19 13:30:00,24.44,24.44,24.32,24.35,18045.0,23.8446,23.8446,23.7275,23.7568,18045.0
2021-07-19 14:00:00,24.35,24.39,24.29,24.32,9865.0,23.7568,23.7958,23.6982,23.7275,9865.0
2021-07-19 14:30:00,24.32,24.32,24.13,24.2,13845.0,23.7275,23.7275,23.5421,23.6104,13845.0
2021-07-19 15:00:00,24.13,24.2,24.08,24.16,22610.0,23.5421,23.6104,23.4933,23.5714,22610.0
2021-07-19 15:30:00,24.21,24.35,24.15,24.32,69475.0,23.6202,23.7568,23.5616,23.7275,69475.0
2021-07-20 09:30:00,24.4,25.0,24.38,24.99,42605.0,23.8055,24.3909,23.786,24.3812,42605.0
2021-07-20 10:00:00,24.98,25.15,24.91,25.05,25180.0,24.3714,24.5373,24.3031,24.4397,25180.0
2021-07-20 10:30:00,24.99,25.2,24.99,25.13,33470.0,24.3812,24.5861,24.3812,24.5178,33470.0
2021-07-20 11:00:00,25.12,25.17,25.07,25.12,29475.0,24.508,24.5568,24.4592,24.508,29475.0
2021-07-20 11:30:00,25.11,25.2,25.06,25.2,23290.0,24.4982,24.5861,24.4495,24.5861,23290.0
2021-07-20 12:00:00,25.22,25.23,25.18,25.21,15195.0,24.6056,24.6153,24.5665,24.5958,15195.0
2021-07-20 12:30:00,25.21,25.35,25.21,25.27,24605.0,24.5958,24.7324,24.5958,24.6544,24605.0
2021-07-20 13:00:00,25.29,25.29,25.18,25.24,19500.0,24.6739,24.6739,24.5665,24.6251,19500.0
2021-07-20 13:30:00,25.26,25.3,25.2,25.26,24265.0,24.6446,24.6836,24.5861,24.6446,24265.0
2021-07-20 14:00:00,25.29,25.36,25.29,25.36,43180.0,24.6739,24.7422,24.6739,24.7422,43180.0
2021-07-20 14:30:00,25.36,25.37,25.25,25.28,39560.0,24.7422,24.7519,24.6348,24.6641,39560.0
2021-07-20 15:00:00,25.28,25.37,25.25,25.35,77800.0,24.6641,24.7519,24.6348,24.7324,77800.0
2021-07-20 15:30:00,25.36,25.46,25.15,25.23,229070.0,24.7422,24.8397,24.5373,24.6153,229070.0
2021-07-21 09:30:00,25.37,25.56,25.23,25.46,31530.0,24.7519,24.9373,24.6153,24.8397,31530.0
2021-07-21 10:00:00,25.44,25.44,25.21,25.21,10530.0,24.8202,24.8202,24.5958,24.5958,10530.0
2021-07-21 10:30:00,25.21,25.33,25.15,25.18,26385.0,24.5958,24.7129,24.5373,24.5665,26385.0
2021-07-21 11:00:00,25.16,25.25,25.14,25.21,15155.0,24.547,24.6348,24.5275,24.5958,15155.0
2021-07-21 11:30:00,25.22,25.38,25.22,25.35,21525.0,24.6056,24.7617,24.6056,24.7324,21525.0
2021-07-21 12:00:00,25.35,25.35,25.16,25.16,23830.0,24.7324,24.7324,24.547,24.547,23830.0
2021-07-21 12:30:00,25.2,25.32,25.19,25.3,51475.0,24.5861,24.7031,24.5763,24.6836,51475.0
2021-07-21 13:00:00,25.3,25.36,25.3,25.36,29235.0,24.6836,24.7422,24.6836,24.7422,29235.0
2021-07-21 13:30:00,25.35,25.36,25.3,25.3,9225.0,24.7324,24.7422,24.6836,24.6836,9225.0
2021-07-21 14:00:00,25.31,25.34,25.27,25.34,28890.0,24.6934,24.7226,24.6544,24.7226,28890.0
2021-07-21 14:30:00,25.35,25.36,25.27,25.35,45945.0,24.7324,24.7422,24.6544,24.7324,45945.0
2021-07-21 15:00:00,25.34,25.36,25.28,25.29,21770.0,24.7226,24.7422,24.6641,24.6739,21770.0
2021-07-21 15:30:00,25.29,25.46,25.28,25.45,103070.0,24.6739,24.8397,24.6641,24.83,103070.0
2021-07-22 09:30:00,25.42,25.59,25.31,25.31,20225.0,24.8007,24.9666,24.6934,24.6934,20225.0
2021-07-22 10:00:00,25.32,25.46,25.26,25.32,51055.0,24.7031,24.8397,24.6446,24.7031,51055.0
2021-07-22 10:30:00,25.34,25.4,25.32,25.35,26815.0,24.7226,24.7812,24.7031,24.7324,26815.0
2021-07-22 11:00:00,25.36,25.36,25.29,25.33,45695.0,24.7422,24.7422,24.6739,24.7129,45695.0
2021-07-22 11:30:00,25.32,25.33,25.23,25.24,23500.0,24.7031,24.7129,24.6153,24.6251,23500.0
2021-07-22 12:00:00,25.26,25.34,25.21,25.32,24180.0,24.6446,24.7226,24.5958,24.7031,24180.0
2021-07-22 12:30:00,25.29,25.34,25.28,25.32,22000.0,24.6739,24.7226,24.6641,24.7031,22000.0
2021-07-22 13:00:00,25.3,25.4,25.3,25.37,6850.0,24.6836,24.7812,24.6836,24.7519,6850.0
2021-07-22 13:30:00,25.34,25.38,25.3,25.38,24500.0,24.7226,24.7617,24.6836,24.7617,24500.0
2021-07-22 14:00:00,25.37,25.39,25.35,25.37,12500.0,24.7519,24.7714,24.7324,24.7519,12500.0
2021-07-22 14:30:00,25.4,25.41,25.33,25.4,31750.0,24.7812,24.7909,24.7129,24.7812,31750.0
2021-07-22 15:00:00,25.4,25.41,25.31,25.31,26905.0,24.7812,24.7909,24.6934,24.6934,26905.0
2021-07-22 15:30:00,25.29,25.31,25.18,25.27,126475.0,24.6739,24.6934,24.5665,24.6544,126475.0
2021-07-23 09:30:00,25.48,25.57,25.04,25.47,28230.0,24.8592,24.947,24.43,24.8495,28230.0
2021-07-23 10:00:00,25.49,25.59,25.45,25.54,27500.0,24.869,24.9666,24.83,24.9178,27500.0
2021-07-23 10:30:00,25.56,25.72,25.56,25.71,24240.0,24.9373,25.0934,24.9373,25.0836,24240.0
2021-07-23 11:00:00,25.72,25.78,25.71,25.77,40680.0,25.0934,25.1519,25.0836,25.1422,40680.0
2021-07-23 11:30:00,25.79,25.91,25.79,25.86,92630.0,25.1617,25.2788,25.1617,25.23,92630.0
2021-07-23 12:00:00,25.83,25.84,25.76,25.83,14715.0,25.2007,25.2105,25.1324,25.2007,14715.0
2021-07-23 12:30:00,25.85,25.97,25.81,25.91,43180.0,25.2202,25.3373,25.1812,25.2788,43180.0
2021-07-23 13:00:00,25.91,25.97,25.89,25.94,18005.0,25.2788,25.3373,25.2592,25.308,18005.0
2021-07-23 13:30:00,25.97,26.01,25.96,26.0,26925.0,25.3373,25.3763,25.3275,25.3666,26925.0
2021-07-23 14:00:00,25.96,25.96,25.9,25.93,23000.0,25.3275,25.3275,25.269,25.2983,23000.0
2021-07-23 14:30:00,25.92,25.98,25.92,25.93,22495.0,25.2885,25.3471,25.2885,25.2983,22495.0
2021-07-23 15:00:00,25.92,25.97,25.84,25.91,43100.0,25.2885,25.3373,25.2105,25.2788,43100.0
2021-07-23 15:30:00,25.91,26.0,25.89,25.97,108490.0,25.2788,25.3666,25.2592,25.3373,108490.0
2021-07-26 09:30:00,26.03,26.05,25.82,25.86,27945.0,25.3958,25.4153,25.191,25.23,27945.0
2021-07-26 10:00:00,25.86,25.9,25.8,25.83,17995.0,25.23,25.269,25.1714,25.2007,17995.0
2021-07-26 10:30:00,25.81,25.89,25.71,25.85,28965.0,25.1812,25.2592,25.0836,25.2202,28965.0
2021-07-26 11:00:00,25.83,25.97,25.83,25.87,44010.0,25.2007,25.3373,25.2007,25.2397,44010.0
2021-07-26 11:30:00,25.87,25.95,25.84,25.89,61660.0,25.2397,25.3178,25.2105,25.2592,61660.0
2021-07-26 12:00:00,25.86,25.91,25.83,25.87,10150.0,25.23,25.2788,25.2007,25.2397,10150.0
2021-07-26 12:30:00,25.87,25.9,25.85,25.85,23505.0,25.2397,25.269,25.2202,25.2202,23505.0
2021-07-26 13:00:00,25.88,25.88,25.83,25.84,33235.0,25.2495,25.2495,25.2007,25.2105,33235.0
2021-07-26 13:30:00,25.87,25.88,25.85,25.86,14400.0,25.2397,25.2495,25.2202,25.23,14400.0
2021-07-26 14:00:00,25.87,25.91,25.84,25.88,23015.0,25.2397,25.2788,25.2105,25.2495,23015.0
2021-07-26 14:30:00,25.88,25.91,25.87,25.88,23650.0,25.2495,25.2788,25.2397,25.2495,23650.0
2021-07-26 15:00:00,25.9,25.93,25.87,25.9,20675.0,25.269,25.2983,25.2397,25.269,20675.0
2021-07-26 15:30:00,25.88,26.01,25.87,26.0,141970.0,25.2495,25.3763,25.2397,25.3666,141970.0
2021-07-27 09:30:00,25.82,25.85,25.63,25.83,17760.0,25.191,25.2202,25.0056,25.2007,17760.0
2021-07-27 10:00:00,25.82,25.93,25.68,25.84,11290.0,25.191,25.2983,25.0544,25.2105,11290.0
2021-07-27 10:30:00,25.77,25.83,25.75,25.8,12500.0,25.1422,25.2007,25.1227,25.1714,12500.0
2021-07-27 11:00:00,25.8,25.8,25.59,25.59,14340.0,25.1714,25.1714,24.9666,24.9666,14340.0
2021-07-27 11:30:00,25.53,25.56,25.34,25.42,83955.0,24.908,24.9373,24.7226,24.8007,83955.0
2021-07-27 12:00:00,25.4,25.48,25.3,25.47,38150.0,24.7812,24.8592,24.6836,24.8495,38150.0
2021-07-27 12:30:00,25.48,25.63,25.48,25.52,25025.0,24.8592,25.0056,24.8592,24.8983,25025.0
2021-07-27 13:00:00,25.49,25.57,25.36,25.4,13655.0,24.869,24.947,24.7422,24.7812,13655.0
2021-07-27 13:30:00,25.39,25.47,25.37,25.39,23760.0,24.7714,24.8495,24.7519,24.7714,23760.0
2021-07-27 14:00:00,25.38,25.46,25.38,25.4,26610.0,24.7617,24.8397,24.7617,24.7812,26610.0
2021-07-27 14:30:00,25.4,25.49,25.38,25.41,30940.0,24.7812,24.869,24.7617,24.7909,30940.0
2021-07-27 15:00:00,25.43,25.51,25.39,25.51,41775.0,24.8105,24.8885,24.7714,24.8885,41775.0
2021-07-27 15:30:00,25.48,25.6,25.45,25.59,129810.0,24.8592,24.9763,24.83,24.9666,129810.0
2021-07-28 09:30:00,25.66,25.89,25.59,25.8,44725.0,25.0348,25.2592,24.9666,25.1714,44725.0
2021-07-28 10:00:00,25.74,25.86,25.65,25.82,112150.0,25.1129,25.23,25.0251,25.191,112150.0
2021-07-28 10:30:00,25.83,25.91,25.67,25.76,83305.0,25.2007,25.2788,25.0446,25.1324,83305.0
2021-07-28 11:00:00,25.74,25.74,25.67,25.72,21465.0,25.1129,25.1129,25.0446,25.0934,21465.0
2021-07-28 11:30:00,25.72,25.83,25.72,25.82,10500.0,25.0934,25.2007,25.0934,25.191,10500.0
2021-07-28 12:00:00,25.84,25.93,25.82,25.92,18120.0,25.2105,25.2983,25.191,25.2885,18120.0
2021-07-28 12:30:00,25.92,26.07,25.89,25.99,42620.0,25.2885,25.4349,25.2592,25.3568,42620.0
2021-07-28 13:00:00,26.07,26.18,26.07,26.17,22720.0,25.4349,25.5422,25.4349,25.5324,22720.0
2021-07-28 13:30:00,26.17,26.2,26.12,26.18,24515.0,25.5324,25.5617,25.4836,25.5422,24515.0
2021-07-28 14:00:00,26.15,26.25,26.1,26.23,38955.0,25.5129,25.6105,25.4641,25.591,38955.0
2021-07-28 14:30:00,26.25,26.48,26.25,26.39,45515.0,25.6105,25.8349,25.6105,25.7471,45515.0
2021-07-28 15:00:00,26.4,26.44,26.28,26.4,54865.0,25.7568,25.7958,25.6397,25.7568,54865.0
2021-07-28 15:30:00,26.38,26.41,26.15,26.22,166180.0,25.7373,25.7666,25.5129,25.5812,166180.0
2021-07-29 09:30:00,26.05,26.12,25.56,25.91,45545.0,25.4153,25.4836,24.9373,25.2788,45545.0
2021-07-29 10:00:00,25.82,26.29,25.8,26.09,63455.0,25.191,25.6495,25.1714,25.4544,63455.0
2021-07-29 10:30:00,26.09,26.24,26.02,26.18,36500.0,25.4544,25.6007,25.3861,25.5422,36500.0
2021-07-29 11:00:00,26.23,26.42,26.21,26.29,44150.0,25.591,25.7763,25.5715,25.6495,44150.0
2021-07-29 11:30:00,26.28,26.61,26.26,26.58,45780.0,25.6397,25.9617,25.6202,25.9324,45780.0
2021-07-29 12:00:00,26.66,26.7,26.46,26.5,45495.0,26.0105,26.0495,25.8154,25.8544,45495.0
2021-07-29 12:30:00,26.48,26.55,26.48,26.51,15000.0,25.8349,25.9032,25.8349,25.8641,15000.0
2021-07-29 13:00:00,26.5,26.6,26.46,26.57,29670.0,25.8544,25.9519,25.8154,25.9227,29670.0
2021-07-29 13:30:00,26.55,26.66,26.52,26.57,20900.0,25.9032,26.0105,25.8739,25.9227,20900.0
2021-07-29 14:00:00,26.57,26.63,26.49,26.53,57045.0,25.9227,25.9812,25.8446,25.8837,57045.0
2021-07-29 14:30:00,26.54,26.55,26.23,26.3,66490.0,25.8934,25.9032,25.591,25.6593,66490.0
2021-07-29 15:00:00,26.3,26.32,26.06,26.09,113340.0,25.6593,25.6788,25.4251,25.4544,113340.0
2021-07-29 15:30:00,26.1,26.1,25.87,26.0,279930.0,25.4641,25.4641,25.2397,25.3666,279930.0
2021-07-30 09:30:00,25.98,26.52,25.69,26.52,30045.0,25.3471,25.8739,25.0641,25.8739,30045.0
2021-07-30 10:00:00,26.39,26.39,26.16,26.27,24985.0,25.7471,25.7471,25.5227,25.63,24985.0
2021-07-30 10:30:00,26.2,26.25,26.14,26.22,22965.0,25.5617,25.6105,25.5032,25.5812,22965.0
2021-07-30 11:00:00,26.19,26.41,26.17,26.4,17075.0,25.5519,25.7666,25.5324,25.7568,17075.0
2021-07-30 11:30:00,26.4,26.44,26.33,26.44,17150.0,25.7568,25.7958,25.6885,25.7958,17150.0
2021-07-30 12:00:00,26.47,26.5,26.43,26.5,8000.0,25.8251,25.8544,25.7861,25.8544,8000.0
2021-07-30 12:30:00,26.5,26.51,26.46,26.46,14485.0,25.8544,25.8641,25.8154,25.8154,14485.0
2021-07-30 13:00:00,26.47,26.47,26.42,26.46,6500.0,25.8251,25.8251,25.7763,25.8154,6500.0
2021-07-30 13:30:00,26.46,26.47,26.42,26.44,48975.0,25.8154,25.8251,25.7763,25.7958,48975.0
2021-07-30 14:00:00,26.41,26.62,26.41,26.51,111745.0,25.7666,25.9715,25.7666,25.8641,111745.0
2021-07-30 14:30:00,26.5,26.56,26.41,26.55,53500.0,25.8544,25.9129,25.7666,25.9032,53500.0
2021-07-30 15:00:00,26.54,26.73,26.54,26.72,35000.0,25.8934,26.0788,25.8934,26.069,35000.0
2021-07-30 15:30:00,26.74,26.78,26.7,26.73,154075.0,26.0885,26.1276,26.0495,26.0788,154075.0
2021-08-02 09:30:00,26.81,27.18,26.81,27.01,55715.0,26.1568,26.5178,26.1568,26.352,55715.0
2021-08-02 10:00:00,27.06,27.06,26.84,26.89,25665.0,26.4007,26.4007,26.1861,26.2349,25665.0
2021-08-02 10:30:00,26.86,26.86,26.57,26.57,27520.0,26.2056,26.2056,25.9227,25.9227,27520.0
2021-08-02 11:00:00,26.53,26.66,26.53,26.64,22160.0,25.8837,26.0105,25.8837,25.991,22160.0
2021-08-02 11:30:00,26.62,26.62,26.38,26.38,10715.0,25.9715,25.9715,25.7373,25.7373,10715.0
2021-08-02 12:00:00,26.38,26.46,26.33,26.46,18285.0,25.7373,25.8154,25.6885,25.8154,18285.0
2021-08-02 12:30:00,26.46,26.63,26.46,26.57,32825.0,25.8154,25.9812,25.8154,25.9227,32825.0
2021-08-02 13:00:00,26.55,26.61,26.45,26.55,45160.0,25.9032,25.9617,25.8056,25.9032,45160.0
2021-08-02 13:30:00,26.52,26.57,26.48,26.52,19490.0,25.8739,25.9227,25.8349,25.8739,19490.0
2021-08-02 14:00:00,26.54,26.58,26.49,26.49,19500.0,25.8934,25.9324,25.8446,25.8446,19500.0
2021-08-02 14:30:00,26.51,26.51,26.33,26.4,19455.0,25.8641,25.8641,25.6885,25.7568,19455.0
2021-08-02 15:00:00,26.4,26.45,26.38,26.44,18000.0,25.7568,25.8056,25.7373,25.7958,18000.0
2021-08-02 15:30:00,26.44,26.46,26.3,26.34,115395.0,25.7958,25.8154,25.6593,25.6983,115395.0
2021-08-03 09:30:00,26.45,26.69,26.35,26.46,27365.0,25.8056,26.0398,25.708,25.8154,27365.0
2021-08-03 10:00:00,26.39,26.69,26.37,26.69,57710.0,25.7471,26.0398,25.7276,26.0398,57710.0
2021-08-03 10:30:00,26.72,26.75,26.66,26.69,25245.0,26.069,26.0983,26.0105,26.0398,25245.0
2021-08-03 11:00:00,26.64,26.8,26.58,26.8,23735.0,25.991,26.1471,25.9324,26.1471,23735.0
2021-08-03 11:30:00,26.79,26.89,26.75,26.8,19335.0,26.1373,26.2349,26.0983,26.1471,19335.0
2021-08-03 12:00:00,26.79,26.79,26.62,26.68,19545.0,26.1373,26.1373,25.9715,26.03,19545.0
2021-08-03 12:30:00,26.57,26.64,26.56,26.62,18720.0,25.9227,25.991,25.9129,25.9715,18720.0
2021-08-03 13:00:00,26.64,26.72,26.64,26.72,8330.0,25.991,26.069,25.991,26.069,8330.0
2021-08-03 13:30:00,26.71,26.73,26.67,26.69,6100.0,26.0593,26.0788,26.0202,26.0398,6100.0
2021-08-03 14:00:00,26.69,26.72,26.67,26.68,9080.0,26.0398,26.069,26.0202,26.03,9080.0
2021-08-03 14:30:00,26.72,26.74,26.68,26.68,20335.0,26.069,26.0885,26.03,26.03,20335.0
2021-08-03 15:00:00,26.7,26.8,26.7,26.75,32490.0,26.0495,26.1471,26.0495,26.0983,32490.0
2021-08-03 15:30:00,26.78,26.86,26.75,26.78,116440.0,26.1276,26.2056,26.0983,26.1276,116440.0
2021-08-04 09:30:00,26.54,26.96,26.54,26.83,39575.0,25.8934,26.3032,25.8934,26.1763,39575.0
2021-08-04 10:00:00,26.87,27.08,26.81,26.95,23620.0,26.2154,26.4203,26.1568,26.2934,23620.0
2021-08-04 10:30:00,27.0,27.0,26.81,26.81,23000.0,26.3422,26.3422,26.1568,26.1568,23000.0
2021-08-04 11:00:00,26.79,26.87,26.74,26.79,31380.0,26.1373,26.2154,26.0885,26.1373,31380.0
2021-08-04 11:30:00,26.8,26.84,26.75,26.78,64970.0,26.1471,26.1861,26.0983,26.1276,64970.0
2021-08-04 12:00:00,26.79,26.8,26.69,26.8,14560.0,26.1373,26.1471,26.0398,26.1471,14560.0
2021-08-04 12:30:00,26.82,26.82,26.71,26.74,34875.0,26.1666,26.1666,26.0593,26.0885,34875.0
2021-08-04 13:00:00,26.68,26.77,26.68,26.77,13235.0,26.03,26.1178,26.03,26.1178,13235.0
2021-08-04 13:30:00,26.77,26.78,26.66,26.69,16195.0,26.1178,26.1276,26.0105,26.0398,16195.0
2021-08-04 14:00:00,26.72,26.72,26.65,26.69,23820.0,26.069,26.069,26.0007,26.0398,23820.0
2021-08-04 14:30:00,26.67,26.71,26.59,26.69,30335.0,26.0202,26.0593,25.9422,26.0398,30335.0
2021-08-04 15:00:00,26.71,26.72,26.63,26.71,20500.0,26.0593,26.069,25.9812,26.0593,20500.0
2021-08-04 15:30:00,26.71,26.71,26.58,26.67,141300.0,26.0593,26.0593,25.9324,26.0202,141300.0
2021-08-05 09:30:00,26.83,26.95,26.71,26.89,18115.0,26.1763,26.2934,26.0593,26.2349,18115.0
2021-08-05 10:00:00,26.89,26.94,26.77,26.81,13500.0,26.2349,26.2837,26.1178,26.1568,13500.0
2021-08-05 10:30:00,26.84,26.93,26.81,26.92,14085.0,26.1861,26.2739,26.1568,26.2642,14085.0
2021-08-05 11:00:00,26.9,26.95,26.87,26.95,9550.0,26.2446,26.2934,26.2154,26.2934,9550.0
2021-08-05 11:30:00,26.98,26.99,26.83,26.86,13250.0,26.3227,26.3324,26.1763,26.2056,13250.0
2021-08-05 12:00:00,26.83,26.95,26.83,26.92,19085.0,26.1763,26.2934,26.1763,26.2642,19085.0
2021-08-05 12:30:00,26.92,26.95,26.89,26.92,17000.0,26.2642,26.2934,26.2349,26.2642,17000.0
2021-08-05 13:00:00,26.95,26.98,26.92,26.97,5500.0,26.2934,26.3227,26.2642,26.3129,5500.0
2021-08-05 13:30:00,26.96,26.97,26.92,26.94,9960.0,26.3032,26.3129,26.2642,26.2837,9960.0
2021-08-05 14:00:00,26.95,26.95,26.86,26.9,17235.0,26.2934,26.2934,26.2056,26.2446,17235.0
2021-08-05 14:30:00,26.9,26.91,26.87,26.88,13500.0,26.2446,26.2544,26.2154,26.2251,13500.0
2021-08-05 15:00:00,26.92,26.92,26.84,26.89,13195.0,26.2642,26.2642,26.1861,26.2349,13195.0
2021-08-05 15:30:00,26.92,27.12,26.92,27.11,102980.0,26.2642,26.4593,26.2642,26.4495,102980.0
2021-08-06 09:30:00,27.26,27.56,27.16,27.49,37245.0,26.5959,26.8886,26.4983,26.8203,37245.0
2021-08-06 10:00:00,27.49,27.71,27.35,27.56,70285.0,26.8203,27.0349,26.6837,26.8886,70285.0
2021-08-06 10:30:00,27.51,27.55,27.41,27.54,44060.0,26.8398,26.8788,26.7422,26.869,44060.0
2021-08-06 11:00:00,27.49,27.64,27.49,27.62,34145.0,26.8203,26.9666,26.8203,26.9471,34145.0
2021-08-06 11:30:00,27.59,27.6,27.49,27.49,18735.0,26.9178,26.9276,26.8203,26.8203,18735.0
2021-08-06 12:00:00,27.47,27.48,27.45,27.48,11500.0,26.8008,26.8105,26.7812,26.8105,11500.0
2021-08-06 12:30:00,27.47,27.56,27.46,27.53,28725.0,26.8008,26.8886,26.791,26.8593,28725.0
2021-08-06 13:00:00,27.53,27.53,27.45,27.46,21000.0,26.8593,26.8593,26.7812,26.791,21000.0
2021-08-06 13:30:00,27.45,27.49,27.43,27.44,42670.0,26.7812,26.8203,26.7617,26.7715,42670.0
2021-08-06 14:00:00,27.43,27.43,27.32,27.37,53970.0,26.7617,26.7617,26.6544,26.7032,53970.0
2021-08-06 14:30:00,27.39,27.39,27.19,27.19,25595.0,26.7227,26.7227,26.5276,26.5276,25595.0
2021-08-06 15:00:00,27.16,27.21,27.13,27.13,30130.0,26.4983,26.5471,26.469,26.469,30130.0
2021-08-06 15:30:00,27.17,27.26,27.17,27.23,76705.0,26.5081,26.5959,26.5081,26.5666,76705.0
2021-08-09 09:30:00,27.24,27.24,26.84,26.96,29250.0,26.5764,26.5764,26.1861,26.3032,29250.0
2021-08-09 10:00:00,27.05,27.14,27.0,27.08,20870.0,26.391,26.4788,26.3422,26.4203,20870.0
2021-08-09 10:30:00,27.04,27.07,26.92,26.92,36410.0,26.3812,26.4105,26.2642,26.2642,36410.0
2021-08-09 11:00:00,26.92,27.01,26.79,26.79,176795.0,26.2642,26.352,26.1373,26.1373,176795.0
2021-08-09 11:30:00,26.8,26.98,26.76,26.98,53370.0,26.1471,26.3227,26.1081,26.3227,53370.0
2021-08-09 12:00:00,26.92,26.98,26.89,26.98,28025.0,26.2642,26.3227,26.2349,26.3227,28025.0
2021-08-09 12:30:00,27.0,27.18,27.0,27.09,38115.0,26.3422,26.5178,26.3422,26.43,38115.0
2021-08-09 13:00:00,27.08,27.13,26.95,26.98,22910.0,26.4203,26.469,26.2934,26.3227,22910.0
2021-08-09 13:30:00,26.96,27.12,26.95,27.12,11160.0,26.3032,26.4593,26.2934,26.4593,11160.0
2021-08-09 14:00:00,27.09,27.09,26.99,27.0,19895.0,26.43,26.43,26.3324,26.3422,19895.0
2021-08-09 14:30:00,27.0,27.09,26.97,27.09,41500.0,26.3422,26.43,26.3129,26.43,41500.0
2021-08-09 15:00:00,27.09,27.2,27.07,27.12,54325.0,26.43,26.5373,26.4105,26.4593,54325.0
2021-08-09 15:30:00,27.16,27.21,27.09,27.18,118275.0,26.4983,26.5471,26.43,26.5178,118275.0
2021-08-10 09:30:00,27.27,27.51,27.0,27.36,35675.0,26.6056,26.8398,26.3422,26.6934,35675.0
2021-08-10 10:00:00,27.39,27.55,27.39,27.54,25805.0,26.7227,26.8788,26.7227,26.869,25805.0
2021-08-10 10:30:00,27.53,27.57,27.35,27.44,26075.0,26.8593,26.8983,26.6837,26.7715,26075.0
2021-08-10 11:00:00,27.41,27.54,27.41,27.53,24045.0,26.7422,26.869,26.7422,26.8593,24045.0
2021-08-10 11:30:00,27.53,27.53,27.41,27.53,27565.0,26.8593,26.8593,26.7422,26.8593,27565.0
2021-08-10 12:00:00,27.51,27.56,27.47,27.51,26210.0,26.8398,26.8886,26.8008,26.8398,26210.0
2021-08-10 12:30:00,27.5,27.5,27.45,27.5,16205.0,26.83,26.83,26.7812,26.83,16205.0
2021-08-10 13:00:00,27.52,27.64,27.48,27.63,55520.0,26.8495,26.9666,26.8105,26.9569,55520.0
2021-08-10 13:30:00,27.62,27.63,27.57,27.6,34025.0,26.9471,26.9569,26.8983,26.9276,34025.0
2021-08-10 14:00:00,27.62,27.64,27.58,27.63,37665.0,26.9471,26.9666,26.9081,26.9569,37665.0
2021-08-10 14:30:00,27.62,27.65,27.58,27.6,50195.0,26.9471,26.9764,26.9081,26.9276,50195.0
2021-08-10 15:00:00,27.59,27.65,27.59,27.64,31745.0,26.9178,26.9764,26.9178,26.9666,31745.0
2021-08-10 15:30:00,27.63,27.69,27.59,27.68,90345.0,26.9569,27.0154,26.9178,27.0056,90345.0
2021-08-11 09:30:00,27.82,27.89,27.68,27.86,28070.0,27.1422,27.2105,27.0056,27.1813,28070.0
2021-08-11 10:00:00,27.83,27.85,27.65,27.7,32355.0,27.152,27.1715,26.9764,27.0251,32355.0
2021-08-11 10:30:00,27.65,27.76,27.65,27.72,27420.0,26.9764,27.0837,26.9764,27.0447,27420.0
2021-08-11 11:00:00,27.7,27.78,27.65,27.75,40380.0,27.0251,27.1032,26.9764,27.0739,40380.0
2021-08-11 11:30:00,27.75,27.75,27.66,27.73,18400.0,27.0739,27.0739,26.9861,27.0544,18400.0
2021-08-11 12:00:00,27.76,27.78,27.7,27.78,10500.0,27.0837,27.1032,27.0251,27.1032,10500.0
2021-08-11 12:30:00,27.74,27.84,27.74,27.82,26915.0,27.0642,27.1617,27.0642,27.1422,26915.0
2021-08-11 13:00:00,27.82,27.87,27.77,27.77,10000.0,27.1422,27.191,27.0934,27.0934,10000.0
2021-08-11 13:30:00,27.81,27.86,27.77,27.86,10925.0,27.1325,27.1813,27.0934,27.1813,10925.0
2021-08-11 14:00:00,27.86,27.86,27.8,27.83,16735.0,27.1813,27.1813,27.1227,27.152,16735.0
2021-08-11 14:30:00,27.84,27.9,27.83,27.9,24780.0,27.1617,27.2203,27.152,27.2203,24780.0
2021-08-11 15:00:00,27.89,28.0,27.89,27.99,44405.0,27.2105,27.3178,27.2105,27.3081,44405.0
2021-08-11 15:30:00,28.0,28.07,27.97,28.07,87325.0,27.3178,27.3861,27.2886,27.3861,87325.0
2021-08-12 09:30:00,28.19,28.37,28.08,28.37,39600.0,27.5032,27.6788,27.3959,27.6788,39600.0
2021-08-12 10:00:00,28.31,28.37,28.1,28.14,16875.0,27.6203,27.6788,27.4154,27.4544,16875.0
2021-08-12 10:30:00,28.19,28.26,28.06,28.22,20820.0,27.5032,27.5715,27.3764,27.5325,20820.0
2021-08-12 11:00:00,28.22,28.27,28.17,28.26,18600.0,27.5325,27.5813,27.4837,27.5715,18600.0
2021-08-12 11:30:00,28.24,28.24,28.16,28.18,9000.0,27.552,27.552,27.4739,27.4935,9000.0
2021-08-12 12:00:00,28.18,28.22,28.15,28.18,16530.0,27.4935,27.5325,27.4642,27.4935,16530.0
2021-08-12 12:30:00,28.19,28.22,28.17,28.21,9520.0,27.5032,27.5325,27.4837,27.5227,9520.0
2021-08-12 13:00:00,28.22,28.22,28.15,28.18,23760.0,27.5325,27.5325,27.4642,27.4935,23760.0
2021-08-12 13:30:00,28.14,28.16,28.1,28.16,12615.0,27.4544,27.4739,27.4154,27.4739,12615.0
2021-08-12 14:00:00,28.15,28.27,28.13,28.25,24665.0,27.4642,27.5813,27.4447,27.5617,24665.0
2021-08-12 14:30:00,28.26,28.28,28.17,28.19,16445.0,27.5715,27.591,27.4837,27.5032,16445.0
2021-08-12 15:00:00,28.19,28.28,28.19,28.23,18000.0,27.5032,27.591,27.5032,27.5422,18000.0
2021-08-12 15:30:00,28.21,28.36,28.21,28.29,90080.0,27.5227,27.6691,27.5227,27.6008,90080.0
2021-08-13 09:30:00,28.38,28.38,28.17,28.18,40370.0,27.6886,27.6886,27.4837,27.4935,40370.0
2021-08-13 10:00:00,28.28,28.35,28.17,28.3,34505.0,27.591,27.6593,27.4837,27.6105,34505.0
2021-08-13 10:30:00,28.29,28.29,28.19,28.23,14145.0,27.6008,27.6008,27.5032,27.5422,14145.0
2021-08-13 11:00:00,28.22,28.27,28.19,28.26,31135.0,27.5325,27.5813,27.5032,27.5715,31135.0
2021-08-13 11:30:00,28.27,28.29,28.19,28.22,15905.0,27.5813,27.6008,27.5032,27.5325,15905.0
2021-08-13 12:00:00,28.23,28.25,28.16,28.17,12275.0,27.5422,27.5617,27.4739,27.4837,12275.0
2021-08-13 12:30:00,28.15,28.15,28.1,28.1,32750.0,27.4642,27.4642,27.4154,27.4154,32750.0
2021-08-13 13:00:00,27.96,27.96,27.83,27.88,6500.0,27.2788,27.2788,27.152,27.2008,6500.0
2021-08-13 13:30:00,27.88,27.91,27.84,27.89,7000.0,27.2008,27.23,27.1617,27.2105,7000.0
2021-08-13 14:00:00,27.88,27.91,27.88,27.88,3335.0,27.2008,27.23,27.2008,27.2008,3335.0
2021-08-13 14:30:00,27.88,27.94,27.86,27.89,9000.0,27.2008,27.2593,27.1813,27.2105,9000.0
2021-08-13 15:00:00,27.93,27.97,27.92,27.94,15080.0,27.2495,27.2886,27.2398,27.2593,15080.0
2021-08-13 15:30:00,27.92,28.07,27.88,28.05,59555.0,27.2398,27.3861,27.2008,27.3666,59555.0
2021-08-16 09:30:00,28.05,28.08,27.63,27.74,43435.0,27.3666,27.3959,26.9569,27.0642,43435.0
2021-08-16 10:00:00,27.73,27.99,27.73,27.92,67995.0,27.0544,27.3081,27.0544,27.2398,67995.0
2021-08-16 10:30:00,27.97,28.01,27.93,27.95,10890.0,27.2886,27.3276,27.2495,27.2691,10890.0
2021-08-16 11:00:00,27.98,28.02,27.97,28.01,3595.0,27.2983,27.3374,27.2886,27.3276,3595.0
2021-08-16 11:30:00,28.0,28.07,28.0,28.02,6000.0,27.3178,27.3861,27.3178,27.3374,6000.0
2021-08-16 12:00:00,28.01,28.03,28.0,28.03,4000.0,27.3276,27.3471,27.3178,27.3471,4000.0
2021-08-16 12:30:00,28.02,28.04,28.0,28.04,7000.0,27.3374,27.3569,27.3178,27.3569,7000.0
2021-08-16 13:00:00,28.07,28.08,28.05,28.07,5330.0,27.3861,27.3959,27.3666,27.3861,5330.0
2021-08-16 13:30:00,28.06,28.08,27.99,27.99,12860.0,27.3764,27.3959,27.3081,27.3081,12860.0
2021-08-16 14:00:00,27.99,28.01,27.83,27.88,8510.0,27.3081,27.3276,27.152,27.2008,8510.0
2021-08-16 14:30:00,27.88,27.9,27.82,27.84,10000.0,27.2008,27.2203,27.1422,27.1617,10000.0
2021-08-16 15:00:00,27.84,27.88,27.83,27.88,19155.0,27.1617,27.2008,27.152,27.2008,19155.0
2021-08-16 15:30:00,27.86,27.96,27.77,27.94,147820.0,27.1813,27.2788,27.0934,27.2593,147820.0
2021-08-17 09:30:00,27.81,27.92,27.51,27.51,42190.0,27.1325,27.2398,26.8398,26.8398,42190.0
2021-08-17 10:00:00,27.56,27.64,27.51,27.57,16200.0,26.8886,26.9666,26.8398,26.8983,16200.0
2021-08-17 10:30:00,27.57,27.61,27.44,27.54,17050.0,26.8983,26.9373,26.7715,26.869,17050.0
2021-08-17 11:00:00,27.46,27.5,27.39,27.42,16305.0,26.791,26.83,26.7227,26.752,16305.0
2021-08-17 11:30:00,27.45,27.56,27.35,27.35,23850.0,26.7812,26.8886,26.6837,26.6837,23850.0
2021-08-17 12:00:00,27.36,27.46,27.32,27.33,40275.0,26.6934,26.791,26.6544,26.6642,40275.0
2021-08-17 12:30:00,27.32,27.33,27.09,27.15,64160.0,26.6544,26.6642,26.43,26.4885,64160.0
2021-08-17 13:00:00,27.24,27.33,27.16,27.33,11440.0,26.5764,26.6642,26.4983,26.6642,11440.0
2021-08-17 13:30:00,27.3,27.31,27.21,27.28,12560.0,26.6349,26.6447,26.5471,26.6154,12560.0
2021-08-17 14:00:00,27.29,27.3,27.2,27.2,31000.0,26.6251,26.6349,26.5373,26.5373,31000.0
2021-08-17 14:30:00,27.2,27.22,27.11,27.22,48150.0,26.5373,26.5568,26.4495,26.5568,48150.0
2021-08-17 15:00:00,27.31,27.35,27.27,27.32,26285.0,26.6447,26.6837,26.6056,26.6544,26285.0
2021-08-17 15:30:00,27.32,27.39,27.26,27.39,81965.0,26.6544,26.7227,26.5959,26.7227,81965.0
2021-08-18 09:30:00,27.26,27.32,27.1,27.31,36805.0,26.5959,26.6544,26.4398,26.6447,36805.0
2021-08-18 10:00:00,27.44,27.53,27.41,27.44,18200.0,26.7715,26.8593,26.7422,26.7715,18200.0
2021-08-18 10:30:00,27.33,27.42,27.33,27.34,15500.0,26.6642,26.752,26.6642,26.6739,15500.0
2021-08-18 11:00:00,27.29,27.29,27.16,27.16,14005.0,26.6251,26.6251,26.4983,26.4983,14005.0
2021-08-18 11:30:00,27.13,27.22,27.11,27.12,30515.0,26.469,26.5568,26.4495,26.4593,30515.0
2021-08-18 12:00:00,27.1,27.12,27.05,27.11,28500.0,26.4398,26.4593,26.391,26.4495,28500.0
2021-08-18 12:30:00,27.13,27.18,27.11,27.13,12500.0,26.469,26.5178,26.4495,26.469,12500.0
2021-08-18 13:00:00,27.13,27.18,27.1,27.1,22500.0,26.469,26.5178,26.4398,26.4398,22500.0
2021-08-18 13:30:00,27.14,27.15,27.09,27.09,12165.0,26.4788,26.4885,26.43,26.43,12165.0
2021-08-18 14:00:00,27.12,27.13,26.97,27.05,28700.0,26.4593,26.469,26.3129,26.391,28700.0
2021-08-18 14:30:00,27.07,27.09,27.03,27.08,36780.0,26.4105,26.43,26.3715,26.4203,36780.0
2021-08-18 15:00:00,27.07,27.07,26.98,26.99,43100.0,26.4105,26.4105,26.3227,26.3324,43100.0
2021-08-18 15:30:00,26.92,27.01,26.74,26.75,146180.0,26.2642,26.352,26.0885,26.0983,146180.0
2021-08-19 09:30:00,26.54,26.77,26.48,26.72,18630.0,25.9321,26.1568,25.8734,26.1079,18630.0
2021-08-19 10:00:00,26.7,26.93,26.7,26.85,10565.0,26.0884,26.3131,26.0884,26.235,10565.0
2021-08-19 10:30:00,26.81,26.84,26.55,26.67,40970.0,26.1959,26.2252,25.9418,26.0591,40970.0
2021-08-19 11:00:00,26.69,26.72,26.53,26.67,25090.0,26.0786,26.1079,25.9223,26.0591,25090.0
2021-08-19 11:30:00,26.7,26.95,26.7,26.94,14625.0,26.0884,26.3327,26.0884,26.3229,14625.0
2021-08-19 12:00:00,26.95,26.96,26.82,26.85,20390.0,26.3327,26.3425,26.2057,26.235,20390.0
2021-08-19 12:30:00,26.85,26.93,26.84,26.86,26305.0,26.235,26.3131,26.2252,26.2447,26305.0
2021-08-19 13:00:00,26.88,26.88,26.7,26.73,16035.0,26.2643,26.2643,26.0884,26.1177,16035.0
2021-08-19 13:30:00,26.71,26.82,26.67,26.67,18200.0,26.0982,26.2057,26.0591,26.0591,18200.0
2021-08-19 14:00:00,26.69,26.77,26.65,26.67,43000.0,26.0786,26.1568,26.0396,26.0591,43000.0
2021-08-19 14:30:00,26.62,26.81,26.62,26.81,9540.0,26.0102,26.1959,26.0102,26.1959,9540.0
2021-08-19 15:00:00,26.84,26.92,26.8,26.92,16000.0,26.2252,26.3034,26.1861,26.3034,16000.0
2021-08-19 15:30:00,26.92,26.92,26.76,26.76,77305.0,26.3034,26.3034,26.147,26.147,77305.0
2021-08-20 09:30:00,26.76,27.07,26.56,27.07,50405.0,26.147,26.4499,25.9516,26.4499,50405.0
2021-08-20 10:00:00,27.06,27.06,26.93,26.93,14305.0,26.4402,26.4402,26.3131,26.3131,14305.0
2021-08-20 10:30:00,26.89,26.94,26.88,26.88,11645.0,26.2741,26.3229,26.2643,26.2643,11645.0
2021-08-20 11:00:00,26.9,26.96,26.9,26.91,8585.0,26.2838,26.3425,26.2838,26.2936,8585.0
2021-08-20 11:30:00,26.89,26.9,26.88,26.88,14740.0,26.2741,26.2838,26.2643,26.2643,14740.0
2021-08-20 12:00:00,26.92,26.99,26.86,26.98,30400.0,26.3034,26.3718,26.2447,26.362,30400.0
2021-08-20 12:30:00,26.96,27.12,26.92,27.11,37075.0,26.3425,26.4988,26.3034,26.489,37075.0
2021-08-20 13:00:00,27.09,27.16,27.09,27.09,29000.0,26.4695,26.5379,26.4695,26.4695,29000.0
2021-08-20 13:30:00,27.08,27.16,27.07,27.14,36170.0,26.4597,26.5379,26.4499,26.5183,36170.0
2021-08-20 14:00:00,27.13,27.16,27.03,27.05,18000.0,26.5086,26.5379,26.4108,26.4304,18000.0
2021-08-20 14:30:00,27.02,27.03,26.99,27.02,17090.0,26.4011,26.4108,26.3718,26.4011,17090.0
2021-08-20 15:00:00,27.04,27.09,27.02,27.07,35290.0,26.4206,26.4695,26.4011,26.4499,35290.0
2021-08-20 15:30:00,27.07,27.1,27.01,27.01,131030.0,26.4499,26.4792,26.3913,26.3913,131030.0
2021-08-23 09:30:00,27.27,27.62,27.15,27.37,74490.0,26.6454,26.9873,26.5281,26.7431,74490.0
2021-08-23 10:00:00,27.42,27.52,27.37,27.51,36790.0,26.7919,26.8896,26.7431,26.8799,36790.0
2021-08-23 10:30:00,27.49,27.59,27.48,27.55,22370.0,26.8603,26.958,26.8505,26.9189,22370.0
2021-08-23 11:00:00,27.56,27.78,27.55,27.74,30965.0,26.9287,27.1437,26.9189,27.1046,30965.0
2021-08-23 11:30:00,27.75,27.8,27.74,27.78,20250.0,27.1144,27.1632,27.1046,27.1437,20250.0
2021-08-23 12:00:00,27.78,27.83,27.75,27.81,17000.0,27.1437,27.1925,27.1144,27.173,17000.0
2021-08-23 12:30:00,27.81,27.89,27.79,27.79,19095.0,27.173,27.2511,27.1534,27.1534,19095.0
2021-08-23 13:00:00,27.82,27.84,27.76,27.78,15500.0,27.1828,27.2023,27.1241,27.1437,15500.0
2021-08-23 13:30:00,27.74,27.76,27.72,27.74,14055.0,27.1046,27.1241,27.085,27.1046,14055.0
2021-08-23 14:00:00,27.73,27.75,27.62,27.62,25000.0,27.0948,27.1144,26.9873,26.9873,25000.0
2021-08-23 14:30:00,27.61,27.67,27.6,27.67,21650.0,26.9776,27.0362,26.9678,27.0362,21650.0
2021-08-23 15:00:00,27.67,27.73,27.67,27.71,24760.0,27.0362,27.0948,27.0362,27.0753,24760.0
2021-08-23 15:30:00,27.73,27.74,27.63,27.67,92330.0,27.0948,27.1046,26.9971,27.0362,92330.0
2021-08-24 09:30:00,27.66,27.86,27.63,27.78,21850.0,27.0264,27.2218,26.9971,27.1437,21850.0
2021-08-24 10:00:00,27.76,27.82,27.71,27.71,6940.0,27.1241,27.1828,27.0753,27.0753,6940.0
2021-08-24 10:30:00,27.68,27.71,27.67,27.68,9110.0,27.046,27.0753,27.0362,27.046,9110.0
2021-08-24 11:00:00,27.71,27.72,27.68,27.72,5000.0,27.0753,27.085,27.046,27.085,5000.0
2021-08-24 11:30:00,27.7,27.71,27.68,27.71,5940.0,27.0655,27.0753,27.046,27.0753,5940.0
2021-08-24 12:00:00,27.68,27.71,27.67,27.67,6950.0,27.046,27.0753,27.0362,27.0362,6950.0
2021-08-24 12:30:00,27.72,27.74,27.68,27.68,3680.0,27.085,27.1046,27.046,27.046,3680.0
2021-08-24 13:00:00,27.69,27.7,27.65,27.65,6000.0,27.0557,27.0655,27.0166,27.0166,6000.0
2021-08-24 13:30:00,27.61,27.64,27.57,27.61,6085.0,26.9776,27.0069,26.9385,26.9776,6085.0
2021-08-24 14:00:00,27.6,27.61,27.42,27.42,17450.0,26.9678,26.9776,26.7919,26.7919,17450.0
2021-08-24 14:30:00,27.47,27.48,27.43,27.48,10460.0,26.8408,26.8505,26.8017,26.8505,10460.0
2021-08-24 15:00:00,27.42,27.42,27.37,27.42,3630.0,26.7919,26.7919,26.7431,26.7919,3630.0
2021-08-24 15:30:00,27.42,27.43,27.37,27.39,33530.0,26.7919,26.8017,26.7431,26.7626,33530.0
2021-08-25 09:30:00,27.4,27.51,27.38,27.51,15060.0,26.7724,26.8799,26.7528,26.8799,15060.0
2021-08-25 10:00:00,27.5,27.73,27.5,27.71,13815.0,26.8701,27.0948,26.8701,27.0753,13815.0
2021-08-25 10:30:00,27.68,27.81,27.66,27.81,13155.0,27.046,27.173,27.0264,27.173,13155.0
2021-08-25 11:00:00,27.82,27.86,27.78,27.86,17530.0,27.1828,27.2218,27.1437,27.2218,17530.0
2021-08-25 11:30:00,27.85,27.87,27.81,27.84,14755.0,27.2121,27.2316,27.173,27.2023,14755.0
2021-08-25 12:00:00,27.87,27.9,27.85,27.88,12500.0,27.2316,27.2609,27.2121,27.2414,12500.0
2021-08-25 12:30:00,27.86,27.86,27.79,27.79,11490.0,27.2218,27.2218,27.1534,27.1534,11490.0
2021-08-25 13:00:00,27.82,27.88,27.79,27.87,7000.0,27.1828,27.2414,27.1534,27.2316,7000.0
2021-08-25 13:30:00,27.89,27.9,27.81,27.84,13005.0,27.2511,27.2609,27.173,27.2023,13005.0
2021-08-25 14:00:00,27.84,27.87,27.78,27.87,17005.0,27.2023,27.2316,27.1437,27.2316,17005.0
2021-08-25 14:30:00,27.86,27.94,27.85,27.91,22200.0,27.2218,27.3,27.2121,27.2707,22200.0
2021-08-25 15:00:00,27.88,27.93,27.86,27.92,15190.0,27.2414,27.2902,27.2218,27.2805,15190.0
2021-08-25 15:30:00,27.94,27.95,27.82,27.82,61935.0,27.3,27.3098,27.1828,27.1828,61935.0
2021-08-26 09:30:00,27.84,27.99,27.8,27.88,38320.0,27.2023,27.3489,27.1632,27.2414,38320.0
2021-08-26 10:00:00,27.86,27.91,27.74,27.74,54985.0,27.2218,27.2707,27.1046,27.1046,54985.0
2021-08-26 10:30:00,27.8,27.85,27.63,27.65,25915.0,27.1632,27.2121,26.9971,27.0166,25915.0
2021-08-26 11:00:00,27.64,27.79,27.61,27.79,30475.0,27.0069,27.1534,26.9776,27.1534,30475.0
2021-08-26 11:30:00,27.76,27.77,27.62,27.62,22835.0,27.1241,27.1339,26.9873,26.9873,22835.0
2021-08-26 12:00:00,27.65,27.78,27.62,27.78,43360.0,27.0166,27.1437,26.9873,27.1437,43360.0
2021-08-26 12:30:00,27.78,27.81,27.7,27.74,30860.0,27.1437,27.173,27.0655,27.1046,30860.0
2021-08-26 13:00:00,27.74,27.76,27.7,27.75,23075.0,27.1046,27.1241,27.0655,27.1144,23075.0
2021-08-26 13:30:00,27.76,27.76,27.71,27.71,25170.0,27.1241,27.1241,27.0753,27.0753,25170.0
2021-08-26 14:00:00,27.71,27.75,27.7,27.71,40085.0,27.0753,27.1144,27.0655,27.0753,40085.0
2021-08-26 14:30:00,27.72,27.78,27.7,27.72,16610.0,27.085,27.1437,27.0655,27.085,16610.0
2021-08-26 15:00:00,27.72,27.79,27.71,27.76,19435.0,27.085,27.1534,27.0753,27.1241,19435.0
2021-08-26 15:30:00,27.77,27.77,27.68,27.73,42735.0,27.1339,27.1339,27.046,27.0948,42735.0
2021-08-27 09:30:00,27.86,27.95,27.85,27.95,21950.0,27.2218,27.3098,27.2121,27.3098,21950.0
2021-08-27 10:00:00,27.98,28.11,27.95,28.09,33435.0,27.3391,27.4661,27.3098,27.4466,33435.0
2021-08-27 10:30:00,28.09,28.26,28.07,28.24,23100.0,27.4466,27.6127,27.427,27.5931,23100.0
2021-08-27 11:00:00,28.26,28.31,28.23,28.23,27340.0,27.6127,27.6615,27.5834,27.5834,27340.0
2021-08-27 11:30:00,28.18,28.32,28.18,28.32,13500.0,27.5345,27.6713,27.5345,27.6713,13500.0
2021-08-27 12:00:00,28.33,28.36,28.28,28.36,21175.0,27.6811,27.7104,27.6322,27.7104,21175.0
2021-08-27 12:30:00,28.35,28.43,28.35,28.43,22000.0,27.7006,27.7788,27.7006,27.7788,22000.0
2021-08-27 13:00:00,28.42,28.5,28.42,28.47,11815.0,27.769,27.8472,27.769,27.8179,11815.0
2021-08-27 13:30:00,28.49,28.55,28.48,28.55,21915.0,27.8374,27.896,27.8276,27.896,21915.0
2021-08-27 14:00:00,28.55,28.56,28.48,28.5,20485.0,27.896,27.9058,27.8276,27.8472,20485.0
2021-08-27 14:30:00,28.47,28.47,28.42,28.44,20630.0,27.8179,27.8179,27.769,27.7886,20630.0
2021-08-27 15:00:00,28.45,28.57,28.45,28.52,46610.0,27.7983,27.9156,27.7983,27.8667,46610.0
2021-08-27 15:30:00,28.5,28.5,28.26,28.35,181505.0,27.8472,27.8472,27.6127,27.7006,181505.0
2021-08-30 09:30:00,28.52,28.75,28.37,28.75,24220.0,27.8667,28.0914,27.7202,28.0914,24220.0
2021-08-30 10:00:00,28.7,28.89,28.66,28.83,34500.0,28.0426,28.2282,28.0035,28.1696,34500.0
2021-08-30 10:30:00,28.82,28.84,28.75,28.76,25000.0,28.1598,28.1794,28.0914,28.1012,25000.0
2021-08-30 11:00:00,28.69,28.72,28.67,28.67,13475.0,28.0328,28.0621,28.0133,28.0133,13475.0
2021-08-30 11:30:00,28.68,28.7,28.66,28.7,15485.0,28.0231,28.0426,28.0035,28.0426,15485.0
2021-08-30 12:00:00,28.7,28.7,28.6,28.61,11330.0,28.0426,28.0426,27.9449,27.9547,11330.0
2021-08-30 12:30:00,28.57,28.67,28.57,28.64,27370.0,27.9156,28.0133,27.9156,27.984,27370.0
2021-08-30 13:00:00,28.66,28.68,28.62,28.68,9455.0,28.0035,28.0231,27.9644,28.0231,9455.0
2021-08-30 13:30:00,28.67,28.68,28.64,28.68,17670.0,28.0133,28.0231,27.984,28.0231,17670.0
2021-08-30 14:00:00,28.65,28.67,28.63,28.67,19325.0,27.9937,28.0133,27.9742,28.0133,19325.0
2021-08-30 14:30:00,28.65,28.76,28.65,28.76,10490.0,27.9937,28.1012,27.9937,28.1012,10490.0
2021-08-30 15:00:00,28.76,28.76,28.66,28.66,10530.0,28.1012,28.1012,28.0035,28.0035,10530.0
2021-08-30 15:30:00,28.67,28.67,28.58,28.65,96865.0,28.0133,28.0133,27.9253,27.9937,96865.0
2021-08-31 09:30:00,28.67,28.8,28.6,28.74,31070.0,28.0133,28.1403,27.9449,28.0817,31070.0
2021-08-31 10:00:00,28.65,28.71,28.63,28.7,20125.0,27.9937,28.0524,27.9742,28.0426,20125.0
2021-08-31 10:30:00,28.69,28.82,28.67,28.73,23850.0,28.0328,28.1598,28.0133,28.0719,23850.0
2021-08-31 11:00:00,28.72,28.88,28.72,28.87,60125.0,28.0621,28.2185,28.0621,28.2087,60125.0
2021-08-31 11:30:00,28.89,28.89,28.76,28.77,8000.0,28.2282,28.2282,28.1012,28.111,8000.0
2021-08-31 12:00:00,28.8,28.9,28.79,28.89,17750.0,28.1403,28.238,28.1305,28.2282,17750.0
2021-08-31 12:30:00,28.87,28.91,28.84,28.9,15375.0,28.2087,28.2478,28.1794,28.238,15375.0
2021-08-31 13:00:00,28.88,28.91,28.83,28.83,13635.0,28.2185,28.2478,28.1696,28.1696,13635.0
2021-08-31 13:30:00,28.83,28.84,28.78,28.78,12280.0,28.1696,28.1794,28.1208,28.1208,12280.0
2021-08-31 14:00:00,28.78,28.86,28.75,28.85,19635.0,28.1208,28.1989,28.0914,28.1892,19635.0
2021-08-31 14:30:00,28.86,28.86,28.74,28.74,16500.0,28.1989,28.1989,28.0817,28.0817,16500.0
2021-08-31 15:00:00,28.74,28.74,28.6,28.63,12445.0,28.0817,28.0817,27.9449,27.9742,12445.0
2021-08-31 15:30:00,28.63,28.8,28.62,28.74,93040.0,27.9742,28.1403,27.9644,28.0817,93040.0
2021-09-01 09:30:00,28.77,28.96,28.58,28.84,78970.0,28.111,28.2966,27.9253,28.1794,78970.0
2021-09-01 10:00:00,28.97,29.13,28.97,29.01,39770.0,28.3064,28.4627,28.3064,28.3455,39770.0
2021-09-01 10:30:00,29.0,29.06,28.89,28.99,25085.0,28.3357,28.3943,28.2282,28.326,25085.0
2021-09-01 11:00:00,29.01,29.03,28.84,28.88,30670.0,28.3455,28.365,28.1794,28.2185,30670.0
2021-09-01 11:30:00,28.86,28.94,28.86,28.93,14825.0,28.1989,28.2771,28.1989,28.2673,14825.0
2021-09-01 12:00:00,28.91,29.06,28.89,28.92,44140.0,28.2478,28.3943,28.2282,28.2576,44140.0
2021-09-01 12:30:00,28.94,29.0,28.93,28.98,9015.0,28.2771,28.3357,28.2673,28.3162,9015.0
2021-09-01 13:00:00,29.0,29.0,28.96,28.96,5420.0,28.3357,28.3357,28.2966,28.2966,5420.0
2021-09-01 13:30:00,28.97,29.04,28.97,29.02,14710.0,28.3064,28.3748,28.3064,28.3553,14710.0
2021-09-01 14:00:00,29.03,29.09,29.03,29.08,9500.0,28.365,28.4237,28.365,28.4139,9500.0
2021-09-01 14:30:00,29.08,29.18,29.01,29.16,27150.0,28.4139,28.5116,28.3455,28.4921,27150.0
2021-09-01 15:00:00,29.16,29.21,29.13,29.18,59050.0,28.4921,28.5409,28.4627,28.5116,59050.0
2021-09-01 15:30:00,29.18,29.2,29.06,29.13,106040.0,28.5116,28.5311,28.3943,28.4627,106040.0
2021-09-02 09:30:00,29.2,29.36,29.05,29.22,34820.0,28.5311,28.6875,28.3846,28.5507,34820.0
2021-09-02 10:00:00,29.27,29.38,29.19,29.36,11185.0,28.5995,28.707,28.5214,28.6875,11185.0
2021-09-02 10:30:00,29.39,29.48,29.34,29.42,15695.0,28.7168,28.8047,28.6679,28.7461,15695.0
2021-09-02 11:00:00,29.41,29.48,29.4,29.48,11930.0,28.7363,28.8047,28.7266,28.8047,11930.0
2021-09-02 11:30:00,29.49,29.57,29.47,29.54,15815.0,28.8145,28.8927,28.795,28.8634,15815.0
2021-09-02 12:00:00,29.54,29.59,29.51,29.53,9500.0,28.8634,28.9122,28.834,28.8536,9500.0
2021-09-02 12:30:00,29.6,29.66,29.57,29.62,13295.0,28.922,28.9806,28.8927,28.9415,13295.0
2021-09-02 13:00:00,29.63,29.63,29.56,29.56,10400.0,28.9513,28.9513,28.8829,28.8829,10400.0
2021-09-02 13:30:00,29.57,29.66,29.57,29.66,19695.0,28.8927,28.9806,28.8927,28.9806,19695.0
2021-09-02 14:00:00,29.68,29.68,29.6,29.62,26510.0,29.0001,29.0001,28.922,28.9415,26510.0
2021-09-02 14:30:00,29.6,29.73,29.58,29.7,29110.0,28.922,29.049,28.9024,29.0197,29110.0
2021-09-02 15:00:00,29.72,29.87,29.72,29.83,102755.0,29.0392,29.1858,29.0392,29.1467,102755.0
2021-09-02 15:30:00,29.85,30.03,29.84,30.0,192540.0,29.1663,29.3421,29.1565,29.3128,192540.0
2021-09-03 09:30:00,30.0,30.16,29.85,30.15,67225.0,29.3128,29.4692,29.1663,29.4594,67225.0
2021-09-03 10:00:00,30.12,30.19,30.02,30.1,63885.0,29.4301,29.4985,29.3324,29.4105,63885.0
2021-09-03 10:30:00,30.11,30.16,30.04,30.11,69765.0,29.4203,29.4692,29.3519,29.4203,69765.0
2021-09-03 11:00:00,30.12,30.16,30.06,30.11,50190.0,29.4301,29.4692,29.3714,29.4203,50190.0
2021-09-03 11:30:00,30.12,30.24,30.12,30.23,42150.0,29.4301,29.5473,29.4301,29.5375,42150.0
2021-09-03 12:00:00,30.24,30.26,30.13,30.25,87220.0,29.5473,29.5669,29.4398,29.5571,87220.0
2021-09-03 12:30:00,30.25,30.34,30.23,30.3,55555.0,29.5571,29.645,29.5375,29.6059,55555.0
2021-09-03 13:00:00,30.3,30.41,30.3,30.35,36250.0,29.6059,29.7134,29.6059,29.6548,36250.0
2021-09-03 13:30:00,30.33,30.35,30.24,30.32,29095.0,29.6353,29.6548,29.5473,29.6255,29095.0
2021-09-03 14:00:00,30.33,30.4,30.32,30.33,39170.0,29.6353,29.7037,29.6255,29.6353,39170.0
2021-09-03 14:30:00,30.33,30.37,30.27,30.36,21225.0,29.6353,29.6743,29.5766,29.6646,21225.0
2021-09-03 15:00:00,30.34,30.45,30.33,30.39,76500.0,29.645,29.7525,29.6353,29.6939,76500.0
2021-09-03 15:30:00,30.38,30.4,30.23,30.34,142765.0,29.6841,29.7037,29.5375,29.645,142765.0
2021-09-07 09:30:00,30.22,30.22,29.81,29.81,32975.0,29.5278,29.5278,29.1272,29.1272,32975.0
2021-09-07 10:00:00,29.83,29.87,29.67,29.7,19435.0,29.1467,29.1858,28.9904,29.0197,19435.0
2021-09-07 10:30:00,29.65,29.75,29.62,29.75,29655.0,28.9708,29.0685,28.9415,29.0685,29655.0
2021-09-07 11:00:00,29.7,29.7,29.56,29.63,50165.0,29.0197,29.0197,28.8829,28.9513,50165.0
2021-09-07 11:30:00,29.61,29.69,29.54,29.54,14000.0,28.9317,29.0099,28.8634,28.8634,14000.0
2021-09-07 12:00:00,29.54,29.56,29.45,29.47,21110.0,28.8634,28.8829,28.7754,28.795,21110.0
2021-09-07 12:30:00,29.47,29.6,29.44,29.58,25415.0,28.795,28.922,28.7656,28.9024,25415.0
2021-09-07 13:00:00,29.6,29.6,29.47,29.47,18000.0,28.922,28.922,28.795,28.795,18000.0
2021-09-07 13:30:00,29.46,29.48,29.43,29.44,31280.0,28.7852,28.8047,28.7559,28.7656,31280.0
2021-09-07 14:00:00,29.42,29.51,29.34,29.34,49600.0,28.7461,28.834,28.6679,28.6679,49600.0
2021-09-07 14:30:00,29.34,29.38,29.31,29.37,37965.0,28.6679,28.707,28.6386,28.6972,37965.0
2021-09-07 15:00:00,29.37,29.48,29.32,29.48,31145.0,28.6972,28.8047,28.6484,28.8047,31145.0
2021-09-07 15:30:00,29.48,29.54,29.41,29.53,159825.0,28.8047,28.8634,28.7363,28.8536,159825.0
2021-09-08 09:30:00,29.52,29.7,29.47,29.52,37840.0,28.8438,29.0197,28.795,28.8438,37840.0
2021-09-08 10:00:00,29.55,29.82,29.55,29.77,22895.0,28.8731,29.1369,28.8731,29.0881,22895.0
2021-09-08 10:30:00,29.74,29.75,29.55,29.71,29255.0,29.0588,29.0685,28.8731,29.0295,29255.0
2021-09-08 11:00:00,29.72,29.79,29.68,29.75,18710.0,29.0392,29.1076,29.0001,29.0685,18710.0
2021-09-08 11:30:00,29.73,29.75,29.56,29.6,22405.0,29.049,29.0685,28.8829,28.922,22405.0
2021-09-08 12:00:00,29.61,30.23,29.6,30.16,93965.0,28.9317,29.5375,28.922,29.4692,93965.0
2021-09-08 12:30:00,30.13,30.13,29.99,29.99,10000.0,29.4398,29.4398,29.303,29.303,10000.0
2021-09-08 13:00:00,29.96,29.97,29.81,29.84,58050.0,29.2737,29.2835,29.1272,29.1565,58050.0
2021-09-08 13:30:00,29.8,29.84,29.74,29.75,18115.0,29.1174,29.1565,29.0588,29.0685,18115.0
2021-09-08 14:00:00,29.8,29.8,29.67,29.7,10000.0,29.1174,29.1174,28.9904,29.0197,10000.0
2021-09-08 14:30:00,29.67,29.73,29.62,29.73,41560.0,28.9904,29.049,28.9415,29.049,41560.0
2021-09-08 15:00:00,29.71,29.74,29.61,29.62,43640.0,29.0295,29.0588,28.9317,28.9415,43640.0
2021-09-08 15:30:00,29.6,29.66,29.6,29.64,85405.0,28.922,28.9806,28.922,28.9611,85405.0
2021-09-09 09:30:00,29.53,29.53,29.3,29.35,29065.0,28.8536,28.8536,28.6289,28.6777,29065.0
2021-09-09 10:00:00,29.35,29.58,29.35,29.5,22550.0,28.6777,28.9024,28.6777,28.8243,22550.0
2021-09-09 10:30:00,29.53,29.64,29.5,29.55,14215.0,28.8536,28.9611,28.8243,28.8731,14215.0
2021-09-09 11:00:00,29.53,29.62,29.53,29.57,17500.0,28.8536,28.9415,28.8536,28.8927,17500.0
2021-09-09 11:30:00,29.58,29.76,29.58,29.71,16715.0,28.9024,29.0783,28.9024,29.0295,16715.0
2021-09-09 12:00:00,29.72,29.72,29.54,29.61,15000.0,29.0392,29.0392,28.8634,28.9317,15000.0
2021-09-09 12:30:00,29.59,29.78,29.59,29.69,24880.0,28.9122,29.0979,28.9122,29.0099,24880.0
2021-09-09 13:00:00,29.7,29.75,29.69,29.72,31150.0,29.0197,29.0685,29.0099,29.0392,31150.0
2021-09-09 13:30:00,29.72,29.79,29.7,29.73,13500.0,29.0392,29.1076,29.0197,29.049,13500.0
2021-09-09 14:00:00,29.74,29.77,29.71,29.73,18490.0,29.0588,29.0881,29.0295,29.049,18490.0
2021-09-09 14:30:00,29.72,29.78,29.71,29.71,27915.0,29.0392,29.0979,29.0295,29.0295,27915.0
2021-09-09 15:00:00,29.71,29.91,29.71,29.89,57010.0,29.0295,29.2249,29.0295,29.2053,57010.0
2021-09-09 15:30:00,29.89,29.97,29.76,29.76,77155.0,29.2053,29.2835,29.0783,29.0783,77155.0
2021-09-10 09:30:00,29.97,29.97,29.66,29.77,29570.0,29.2835,29.2835,28.9806,29.0881,29570.0
2021-09-10 10:00:00,29.86,29.86,29.61,29.61,14000.0,29.176,29.176,28.9317,28.9317,14000.0
2021-09-10 10:30:00,29.62,29.71,29.49,29.61,55060.0,28.9415,29.0295,28.8145,28.9317,55060.0
2021-09-10 11:00:00,29.62,29.69,29.6,29.61,21155.0,28.9415,29.0099,28.922,28.9317,21155.0
2021-09-10 11:30:00,29.62,29.71,29.62,29.63,37235.0,28.9415,29.0295,28.9415,28.9513,37235.0
2021-09-10 12:00:00,29.61,29.73,29.61,29.71,131825.0,28.9317,29.049,28.9317,29.0295,131825.0
2021-09-10 12:30:00,29.7,29.72,29.63,29.7,24230.0,29.0197,29.0392,28.9513,29.0197,24230.0
2021-09-10 13:00:00,29.71,29.82,29.71,29.8,16500.0,29.0295,29.1369,29.0295,29.1174,16500.0
2021-09-10 13:30:00,29.79,29.82,29.76,29.78,33245.0,29.1076,29.1369,29.0783,29.0979,33245.0
2021-09-10 14:00:00,29.79,29.82,29.74,29.79,44000.0,29.1076,29.1369,29.0588,29.1076,44000.0
2021-09-10 14:30:00,29.79,29.8,29.69,29.76,28165.0,29.1076,29.1174,29.0099,29.0783,28165.0
2021-09-10 15:00:00,29.75,29.75,29.61,29.63,22520.0,29.0685,29.0685,28.9317,28.9513,22520.0
2021-09-10 15:30:00,29.63,29.64,29.42,29.51,158210.0,28.9513,28.9611,28.7461,28.834,158210.0
2021-09-13 09:30:00,29.9,29.96,29.54,29.69,66555.0,29.2151,29.2737,28.8634,29.0099,66555.0
2021-09-13 10:00:00,29.66,29.8,29.63,29.78,26000.0,28.9806,29.1174,28.9513,29.0979,26000.0
2021-09-13 10:30:00,29.75,29.97,29.66,29.92,42575.0,29.0685,29.2835,28.9806,29.2346,42575.0
2021-09-13 11:00:00,29.94,29.95,29.63,29.76,56955.0,29.2542,29.264,28.9513,29.0783,56955.0
2021-09-13 11:30:00,29.79,29.79,29.68,29.74,21475.0,29.1076,29.1076,29.0001,29.0588,21475.0
2021-09-13 12:00:00,29.72,29.72,29.64,29.67,36695.0,29.0392,29.0392,28.9611,28.9904,36695.0
2021-09-13 12:30:00,29.66,29.67,29.62,29.63,21070.0,28.9806,28.9904,28.9415,28.9513,21070.0
2021-09-13 13:00:00,29.62,29.66,29.57,29.57,19510.0,28.9415,28.9806,28.8927,28.8927,19510.0
2021-09-13 13:30:00,29.52,29.58,29.52,29.56,16085.0,28.8438,28.9024,28.8438,28.8829,16085.0
2021-09-13 14:00:00,29.58,29.65,29.55,29.65,14080.0,28.9024,28.9708,28.8731,28.9708,14080.0
2021-09-13 14:30:00,29.65,29.66,29.58,29.61,13000.0,28.9708,28.9806,28.9024,28.9317,13000.0
2021-09-13 15:00:00,29.6,29.7,29.52,29.7,19310.0,28.922,29.0197,28.8438,29.0197,19310.0
2021-09-13 15:30:00,29.68,29.8,29.68,29.78,78325.0,29.0001,29.1174,29.0001,29.0979,78325.0
2021-09-14 09:30:00,29.97,29.97,29.61,29.76,59835.0,29.2835,29.2835,28.9317,29.0783,59835.0
2021-09-14 10:00:00,29.69,29.8,29.66,29.7,21940.0,29.0099,29.1174,28.9806,29.0197,21940.0
2021-09-14 10:30:00,29.7,29.79,29.66,29.73,21320.0,29.0197,29.1076,28.9806,29.049,21320.0
2021-09-14 11:00:00,29.74,29.83,29.72,29.82,17005.0,29.0588,29.1467,29.0392,29.1369,17005.0
2021-09-14 11:30:00,29.85,29.85,29.78,29.8,10090.0,29.1663,29.1663,29.0979,29.1174,10090.0
2021-09-14 12:00:00,29.81,29.81,29.75,29.77,8000.0,29.1272,29.1272,29.0685,29.0881,8000.0
2021-09-14 12:30:00,29.77,29.77,29.62,29.62,10385.0,29.0881,29.0881,28.9415,28.9415,10385.0
2021-09-14 13:00:00,29.59,29.64,29.51,29.56,14640.0,28.9122,28.9611,28.834,28.8829,14640.0
2021-09-14 13:30:00,29.58,29.65,29.51,29.62,18020.0,28.9024,28.9708,28.834,28.9415,18020.0
2021-09-14 14:00:00,29.6,29.68,29.57,29.57,13915.0,28.922,29.0001,28.8927,28.8927,13915.0
2021-09-14 14:30:00,29.56,29.56,29.42,29.48,22145.0,28.8829,28.8829,28.7461,28.8047,22145.0
2021-09-14 15:00:00,29.48,29.5,29.37,29.4,22750.0,28.8047,28.8243,28.6972,28.7266,22750.0
2021-09-14 15:30:00,29.38,29.44,29.3,29.44,60390.0,28.707,28.7656,28.6289,28.7656,60390.0
2021-09-15 09:30:00,29.42,29.5,29.31,29.39,28825.0,28.7461,28.8243,28.6386,28.7168,28825.0
2021-09-15 10:00:00,29.46,29.46,29.27,29.27,29310.0,28.7852,28.7852,28.5995,28.5995,29310.0
2021-09-15 10:30:00,29.29,29.33,29.11,29.17,34835.0,28.6191,28.6582,28.4432,28.5018,34835.0
2021-09-15 11:00:00,29.2,29.25,29.15,29.25,20500.0,28.5311,28.58,28.4823,28.58,20500.0
2021-09-15 11:30:00,29.22,29.33,29.16,29.28,26685.0,28.5507,28.6582,28.4921,28.6093,26685.0
2021-09-15 12:00:00,29.28,29.3,29.21,29.28,17000.0,28.6093,28.6289,28.5409,28.6093,17000.0
2021-09-15 12:30:00,29.28,29.32,29.21,29.24,21840.0,28.6093,28.6484,28.5409,28.5702,21840.0
2021-09-15 13:00:00,29.24,29.38,29.21,29.35,18655.0,28.5702,28.707,28.5409,28.6777,18655.0
2021-09-15 13:30:00,29.34,29.48,29.34,29.39,18000.0,28.6679,28.8047,28.6679,28.7168,18000.0
2021-09-15 14:00:00,29.35,29.4,29.29,29.3,17925.0,28.6777,28.7266,28.6191,28.6289,17925.0
2021-09-15 14:30:00,29.3,29.3,29.22,29.22,45860.0,28.6289,28.6289,28.5507,28.5507,45860.0
2021-09-15 15:00:00,29.22,29.37,29.22,29.28,33650.0,28.5507,28.6972,28.5507,28.6093,33650.0
2021-09-15 15:30:00,29.26,29.33,29.2,29.32,83485.0,28.5898,28.6582,28.5311,28.6484,83485.0
2021-09-16 09:30:00,29.54,29.59,29.33,29.38,34880.0,28.8634,28.9122,28.6582,28.707,34880.0
2021-09-16 10:00:00,29.38,29.39,29.24,29.24,25735.0,28.707,28.7168,28.5702,28.5702,25735.0
2021-09-16 10:30:00,29.23,29.31,29.03,29.06,16500.0,28.5605,28.6386,28.365,28.3943,16500.0
2021-09-16 11:00:00,29.1,29.25,29.06,29.25,14500.0,28.4334,28.58,28.3943,28.58,14500.0
2021-09-16 11:30:00,29.28,29.31,29.25,29.3,10625.0,28.6093,28.6386,28.58,28.6289,10625.0
2021-09-16 12:00:00,29.25,29.32,29.24,29.29,6500.0,28.58,28.6484,28.5702,28.6191,6500.0
2021-09-16 12:30:00,29.33,29.4,29.33,29.33,6240.0,28.6582,28.7266,28.6582,28.6582,6240.0
2021-09-16 13:00:00,29.31,29.39,29.25,29.39,13415.0,28.6386,28.7168,28.58,28.7168,13415.0
2021-09-16 13:30:00,29.36,29.43,29.32,29.39,9595.0,28.6875,28.7559,28.6484,28.7168,9595.0
2021-09-16 14:00:00,29.42,29.43,29.37,29.4,15520.0,28.7461,28.7559,28.6972,28.7266,15520.0
2021-09-16 14:30:00,29.4,29.46,29.38,29.41,14000.0,28.7266,28.7852,28.707,28.7363,14000.0
2021-09-16 15:00:00,29.43,29.49,29.39,29.39,14835.0,28.7559,28.8145,28.7168,28.7168,14835.0
2021-09-16 15:30:00,29.34,29.5,29.34,29.49,101205.0,28.6679,28.8243,28.6679,28.8145,101205.0
2021-09-17 09:30:00,29.57,29.57,29.29,29.36,347870.0,28.8927,28.8927,28.6191,28.6875,347870.0
2021-09-17 10:00:00,29.39,29.39,29.16,29.16,8945.0,28.7168,28.7168,28.4921,28.4921,8945.0
2021-09-17 10:30:00,29.2,29.31,29.18,29.27,11720.0,28.5311,28.6386,28.5116,28.5995,11720.0
2021-09-17 11:00:00,29.24,29.24,28.99,28.99,19130.0,28.5702,28.5702,28.326,28.326,19130.0
2021-09-17 11:30:00,28.94,29.04,28.9,29.04,32145.0,28.2771,28.3748,28.238,28.3748,32145.0
2021-09-17 12:00:00,29.09,29.09,28.92,28.92,19285.0,28.4237,28.4237,28.2576,28.2576,19285.0
2021-09-17 12:30:00,28.94,29.03,28.93,28.98,23740.0,28.2771,28.365,28.2673,28.3162,23740.0
2021-09-17 13:00:00,28.94,28.94,28.82,28.85,12600.0,28.2771,28.2771,28.1598,28.1892,12600.0
2021-09-17 13:30:00,28.84,28.84,28.61,28.69,35345.0,28.1794,28.1794,27.9547,28.0328,35345.0
2021-09-17 14:00:00,28.7,28.74,28.65,28.7,34360.0,28.0426,28.0817,27.9937,28.0426,34360.0
2021-09-17 14:30:00,28.7,28.79,28.61,28.77,49025.0,28.0426,28.1305,27.9547,28.111,49025.0
2021-09-17 15:00:00,28.76,28.9,28.73,28.83,30525.0,28.1012,28.238,28.0719,28.1696,30525.0
2021-09-17 15:30:00,28.8,29.05,28.63,28.9,197510.0,28.1403,28.3846,27.9742,28.238,197510.0
2021-09-20 09:30:00,28.46,28.61,28.35,28.61,22185.0,27.8081,27.9547,27.7006,27.9547,22185.0
2021-09-20 10:00:00,28.6,28.8,28.58,28.63,23280.0,27.9449,28.1403,27.9253,27.9742,23280.0
2021-09-20 10:30:00,28.61,28.97,28.61,28.8,43875.0,27.9547,28.3064,27.9547,28.1403,43875.0
2021-09-20 11:00:00,28.77,28.96,28.72,28.9,31860.0,28.111,28.2966,28.0621,28.238,31860.0
2021-09-20 11:30:00,28.97,28.97,28.76,28.76,49520.0,28.3064,28.3064,28.1012,28.1012,49520.0
2021-09-20 12:00:00,28.72,28.72,28.59,28.67,13980.0,28.0621,28.0621,27.9351,28.0133,13980.0
2021-09-20 12:30:00,28.69,28.69,28.54,28.59,13500.0,28.0328,28.0328,27.8863,27.9351,13500.0
2021-09-20 13:00:00,28.6,28.65,28.52,28.65,12085.0,27.9449,27.9937,27.8667,27.9937,12085.0
2021-09-20 13:30:00,28.62,28.75,28.62,28.75,12600.0,27.9644,28.0914,27.9644,28.0914,12600.0
2021-09-20 14:00:00,28.78,28.78,28.52,28.52,44405.0,28.1208,28.1208,27.8667,27.8667,44405.0
2021-09-20 14:30:00,28.53,28.53,28.41,28.52,22355.0,27.8765,27.8765,27.7592,27.8667,22355.0
2021-09-20 15:00:00,28.57,28.57,28.35,28.5,51070.0,27.9156,27.9156,27.7006,27.8472,51070.0
2021-09-20 15:30:00,28.51,28.76,28.47,28.72,84220.0,27.8569,28.1012,27.8179,28.0621,84220.0
2021-09-21 09:30:00,29.0,29.07,28.72,28.83,46070.0,28.3357,28.4041,28.0621,28.1696,46070.0
2021-09-21 10:00:00,28.75,28.75,28.59,28.61,14175.0,28.0914,28.0914,27.9351,27.9547,14175.0
2021-09-21 10:30:00,28.7,28.7,28.49,28.62,15615.0,28.0426,28.0426,27.8374,27.9644,15615.0
2021-09-21 11:00:00,28.54,28.68,28.53,28.64,12570.0,27.8863,28.0231,27.8765,27.984,12570.0
2021-09-21 11:30:00,28.68,28.76,28.68,28.68,7500.0,28.0231,28.1012,28.0231,28.0231,7500.0
2021-09-21 12:00:00,28.66,28.76,28.66,28.72,9000.0,28.0035,28.1012,28.0035,28.0621,9000.0
2021-09-21 12:30:00,28.7,28.74,28.61,28.64,11000.0,28.0426,28.0817,27.9547,27.984,11000.0
2021-09-21 13:00:00,28.69,28.74,28.65,28.69,6000.0,28.0328,28.0817,27.9937,28.0328,6000.0
2021-09-21 13:30:00,28.7,28.7,28.65,28.67,6500.0,28.0426,28.0426,27.9937,28.0133,6500.0
2021-09-21 14:00:00,28.7,28.71,28.64,28.65,5075.0,28.0426,28.0524,27.984,27.9937,5075.0
2021-09-21 14:30:00,28.7,28.81,28.68,28.75,17755.0,28.0426,28.1501,28.0231,28.0914,17755.0
2021-09-21 15:00:00,28.79,28.84,28.73,28.8,13595.0,28.1305,28.1794,28.0719,28.1403,13595.0
2021-09-21 15:30:00,28.81,28.9,28.65,28.7,54030.0,28.1501,28.238,27.9937,28.0426,54030.0
2021-09-22 09:30:00,28.94,29.09,28.91,28.91,15510.0,28.2771,28.4237,28.2478,28.2478,15510.0
2021-09-22 10:00:00,28.88,28.93,28.8,28.81,6585.0,28.2185,28.2673,28.1403,28.1501,6585.0
2021-09-22 10:30:00,28.79,28.87,28.79,28.87,7425.0,28.1305,28.2087,28.1305,28.2087,7425.0
2021-09-22 11:00:00,28.86,28.96,28.84,28.96,14525.0,28.1989,28.2966,28.1794,28.2966,14525.0
2021-09-22 11:30:00,29.01,29.09,29.01,29.06,3500.0,28.3455,28.4237,28.3455,28.3943,3500.0
2021-09-22 12:00:00,29.02,29.03,29.02,29.03,3000.0,28.3553,28.365,28.3553,28.365,3000.0
2021-09-22 12:30:00,29.07,29.12,29.04,29.09,16350.0,28.4041,28.453,28.3748,28.4237,16350.0
2021-09-22 13:00:00,29.07,29.07,29.0,29.05,4500.0,28.4041,28.4041,28.3357,28.3846,4500.0
2021-09-22 13:30:00,29.1,29.16,29.07,29.16,8075.0,28.4334,28.4921,28.4041,28.4921,8075.0
2021-09-22 14:00:00,29.19,29.34,29.19,29.29,14500.0,28.5214,28.6679,28.5214,28.6191,14500.0
2021-09-22 14:30:00,29.28,29.33,29.12,29.17,11770.0,28.6093,28.6582,28.453,28.5018,11770.0
2021-09-22 15:00:00,29.17,29.23,29.12,29.18,30140.0,28.5018,28.5605,28.453,28.5116,30140.0
2021-09-22 15:30:00,29.16,29.2,29.05,29.12,62835.0,28.4921,28.5311,28.3846,28.453,62835.0
2021-09-23 09:30:00,29.24,29.54,29.24,29.54,15610.0,28.5702,28.8634,28.5702,28.8634,15610.0
2021-09-23 10:00:00,29.51,29.54,29.45,29.54,18750.0,28.834,28.8634,28.7754,28.8634,18750.0
2021-09-23 10:30:00,29.55,29.74,29.52,29.68,11500.0,28.8731,29.0588,28.8438,29.0001,11500.0
2021-09-23 11:00:00,29.73,29.73,29.65,29.7,15210.0,29.049,29.049,28.9708,29.0197,15210.0
2021-09-23 11:30:00,29.77,29.82,29.67,29.73,16940.0,29.0881,29.1369,28.9904,29.049,16940.0
2021-09-23 12:00:00,29.73,29.78,29.68,29.78,17250.0,29.049,29.0979,29.0001,29.0979,17250.0
2021-09-23 12:30:00,29.77,29.8,29.76,29.77,13705.0,29.0881,29.1174,29.0783,29.0881,13705.0
2021-09-23 13:00:00,29.77,29.87,29.77,29.86,28000.0,29.0881,29.1858,29.0881,29.176,28000.0
2021-09-23 13:30:00,29.85,29.9,29.77,29.9,27040.0,29.1663,29.2151,29.0881,29.2151,27040.0
2021-09-23 14:00:00,29.92,29.94,29.84,29.87,20345.0,29.2346,29.2542,29.1565,29.1858,20345.0
2021-09-23 14:30:00,29.89,29.9,29.81,29.89,18500.0,29.2053,29.2151,29.1272,29.2053,18500.0
2021-09-23 15:00:00,29.91,29.96,29.82,29.93,24955.0,29.2249,29.2737,29.1369,29.2444,24955.0
2021-09-23 15:30:00,29.91,29.92,29.82,29.85,49110.0,29.2249,29.2346,29.1369,29.1663,49110.0
2021-09-24 09:30:00,29.67,29.86,29.67,29.72,10795.0,28.9904,29.176,28.9904,29.0392,10795.0
2021-09-24 10:00:00,29.9,29.99,29.9,29.94,8000.0,29.2151,29.303,29.2151,29.2542,8000.0
2021-09-24 10:30:00,29.96,29.98,29.89,29.95,9000.0,29.2737,29.2933,29.2053,29.264,9000.0
2021-09-24 11:00:00,29.95,30.01,29.92,29.97,6950.0,29.264,29.3226,29.2346,29.2835,6950.0
2021-09-24 11:30:00,30.0,30.11,30.0,30.11,5450.0,29.3128,29.4203,29.3128,29.4203,5450.0
2021-09-24 12:00:00,30.09,30.13,30.09,30.09,11350.0,29.4008,29.4398,29.4008,29.4008,11350.0
2021-09-24 12:30:00,30.11,30.19,30.11,30.14,13945.0,29.4203,29.4985,29.4203,29.4496,13945.0
2021-09-24 13:00:00,30.09,30.15,30.09,30.12,19975.0,29.4008,29.4594,29.4008,29.4301,19975.0
2021-09-24 13:30:00,30.09,30.16,30.09,30.16,21485.0,29.4008,29.4692,29.4008,29.4692,21485.0
2021-09-24 14:00:00,30.17,30.28,30.12,30.28,38150.0,29.4789,29.5864,29.4301,29.5864,38150.0
2021-09-24 14:30:00,30.29,30.38,30.29,30.38,21090.0,29.5962,29.6841,29.5962,29.6841,21090.0
2021-09-24 15:00:00,30.34,30.36,30.22,30.29,17000.0,29.645,29.6646,29.5278,29.5962,17000.0
2021-09-24 15:30:00,30.29,30.59,30.29,30.49,267095.0,29.5962,29.8893,29.5962,29.7916,267095.0
2021-09-27 09:30:00,30.54,30.73,30.41,30.7,39610.0,29.8404,30.0261,29.7134,29.9968,39610.0
2021-09-27 10:00:00,30.75,30.75,30.51,30.56,69685.0,30.0456,30.0456,29.8111,29.86,69685.0
2021-09-27 10:30:00,30.56,30.87,30.55,30.87,29675.0,29.86,30.1629,29.8502,30.1629,29675.0
2021-09-27 11:00:00,30.85,30.91,30.79,30.8,21505.0,30.1433,30.202,30.0847,30.0945,21505.0
2021-09-27 11:30:00,30.83,30.89,30.69,30.71,16390.0,30.1238,30.1824,29.987,30.0066,16390.0
2021-09-27 12:00:00,30.72,30.75,30.7,30.71,11990.0,30.0163,30.0456,29.9968,30.0066,11990.0
2021-09-27 12:30:00,30.67,30.67,30.5,30.55,15800.0,29.9675,29.9675,29.8014,29.8502,15800.0
2021-09-27 13:00:00,30.56,30.63,30.56,30.58,10500.0,29.86,29.9284,29.86,29.8795,10500.0
2021-09-27 13:30:00,30.57,30.61,30.54,30.6,16270.0,29.8698,29.9088,29.8404,29.8991,16270.0
2021-09-27 14:00:00,30.6,30.76,30.59,30.76,28250.0,29.8991,30.0554,29.8893,30.0554,28250.0
2021-09-27 14:30:00,30.75,30.83,30.68,30.68,18665.0,30.0456,30.1238,29.9772,29.9772,18665.0
2021-09-27 15:00:00,30.68,30.77,30.65,30.72,22600.0,29.9772,30.0652,29.9479,30.0163,22600.0
2021-09-27 15:30:00,30.73,30.75,30.61,30.62,76795.0,30.0261,30.0456,29.9088,29.9186,76795.0
2021-09-28 09:30:00,30.47,30.47,29.88,29.92,25180.0,29.7721,29.7721,29.1956,29.2346,25180.0
2021-09-28 10:00:00,29.86,29.86,29.37,29.57,62840.0,29.176,29.176,28.6972,28.8927,62840.0
2021-09-28 10:30:00,29.55,29.72,29.51,29.68,21495.0,28.8731,29.0392,28.834,29.0001,21495.0
2021-09-28 11:00:00,29.72,29.75,29.57,29.58,26250.0,29.0392,29.0685,28.8927,28.9024,26250.0
2021-09-28 11:30:00,29.57,29.67,29.57,29.6,16075.0,28.8927,28.9904,28.8927,28.922,16075.0
2021-09-28 12:00:00,29.58,29.63,29.55,29.6,10500.0,28.9024,28.9513,28.8731,28.922,10500.0
2021-09-28 12:30:00,29.55,29.59,29.52,29.54,14355.0,28.8731,28.9122,28.8438,28.8634,14355.0
2021-09-28 13:00:00,29.53,29.71,29.51,29.7,27025.0,28.8536,29.0295,28.834,29.0197,27025.0
2021-09-28 13:30:00,29.7,29.7,29.52,29.52,43435.0,29.0197,29.0197,28.8438,28.8438,43435.0
2021-09-28 14:00:00,29.5,29.67,29.48,29.67,41015.0,28.8243,28.9904,28.8047,28.9904,41015.0
2021-09-28 14:30:00,29.61,29.66,29.54,29.56,43680.0,28.9317,28.9806,28.8634,28.8829,43680.0
2021-09-28 15:00:00,29.55,29.57,29.45,29.54,27570.0,28.8731,28.8927,28.7754,28.8634,27570.0
2021-09-28 15:30:00,29.52,29.65,29.49,29.5,138800.0,28.8438,28.9708,28.8145,28.8243,138800.0
2021-09-29 09:30:00,29.7,29.86,29.24,29.82,26575.0,29.0197,29.176,28.5702,29.1369,26575.0
2021-09-29 10:00:00,29.76,29.82,29.54,29.67,19185.0,29.0783,29.1369,28.8634,28.9904,19185.0
2021-09-29 10:30:00,29.54,29.72,29.5,29.64,15255.0,28.8634,29.0392,28.8243,28.9611,15255.0
2021-09-29 11:00:00,29.57,29.64,29.56,29.6,28210.0,28.8927,28.9611,28.8829,28.922,28210.0
2021-09-29 11:30:00,29.55,29.6,29.53,29.56,9200.0,28.8731,28.922,28.8536,28.8829,9200.0
2021-09-29 12:00:00,29.58,29.63,29.55,29.58,21500.0,28.9024,28.9513,28.8731,28.9024,21500.0
2021-09-29 12:30:00,29.58,29.72,29.57,29.69,19500.0,28.9024,29.0392,28.8927,29.0099,19500.0
2021-09-29 13:00:00,29.66,29.78,29.62,29.67,14190.0,28.9806,29.0979,28.9415,28.9904,14190.0
2021-09-29 13:30:00,29.69,29.75,29.65,29.73,17000.0,29.0099,29.0685,28.9708,29.049,17000.0
2021-09-29 14:00:00,29.81,29.9,29.81,29.9,7500.0,29.1272,29.2151,29.1272,29.2151,7500.0
2021-09-29 14:30:00,29.9,29.99,29.84,29.84,34190.0,29.2151,29.303,29.1565,29.1565,34190.0
2021-09-29 15:00:00,29.87,29.98,29.84,29.96,19505.0,29.1858,29.2933,29.1565,29.2737,19505.0
2021-09-29 15:30:00,29.93,29.99,29.84,29.96,91770.0,29.2444,29.303,29.1565,29.2737,91770.0
2021-09-30 09:30:00,30.23,30.6,29.72,30.48,70875.0,29.5375,29.8991,29.0392,29.7818,70875.0
2021-09-30 10:00:00,30.48,30.57,30.41,30.41,19525.0,29.7818,29.8698,29.7134,29.7134,19525.0
2021-09-30 10:30:00,30.41,30.48,30.16,30.16,13500.0,29.7134,29.7818,29.4692,29.4692,13500.0
2021-09-30 11:00:00,30.22,30.37,30.22,30.35,14000.0,29.5278,29.6743,29.5278,29.6548,14000.0
2021-09-30 11:30:00,30.33,30.35,30.15,30.22,28585.0,29.6353,29.6548,29.4594,29.5278,28585.0
2021-09-30 12:00:00,30.2,30.22,30.01,30.17,44840.0,29.5082,29.5278,29.3226,29.4789,44840.0
2021-09-30 12:30:00,30.17,30.17,30.06,30.09,14500.0,29.4789,29.4789,29.3714,29.4008,14500.0
2021-09-30 13:00:00,30.12,30.19,30.09,30.14,19555.0,29.4301,29.4985,29.4008,29.4496,19555.0
2021-09-30 13:30:00,30.08,30.17,30.02,30.11,16180.0,29.391,29.4789,29.3324,29.4203,16180.0
2021-09-30 14:00:00,30.19,30.23,30.11,30.11,12345.0,29.4985,29.5375,29.4203,29.4203,12345.0
2021-09-30 14:30:00,30.14,30.17,30.07,30.15,16500.0,29.4496,29.4789,29.3812,29.4594,16500.0
2021-09-30 15:00:00,30.11,30.26,30.11,30.19,11940.0,29.4203,29.5669,29.4203,29.4985,11940.0
2021-09-30 15:30:00,30.19,30.23,29.87,29.87,70430.0,29.4985,29.5375,29.1858,29.1858,70430.0
2021-10-01 09:30:00,30.12,30.14,29.52,29.52,46690.0,29.4301,29.4496,28.8438,28.8438,46690.0
2021-10-01 10:00:00,29.52,29.71,29.39,29.51,40190.0,28.8438,29.0295,28.7168,28.834,40190.0
2021-10-01 10:30:00,29.42,29.79,29.42,29.76,31140.0,28.7461,29.1076,28.7461,29.0783,31140.0
2021-10-01 11:00:00,29.8,30.2,29.77,30.2,52490.0,29.1174,29.5082,29.0881,29.5082,52490.0
2021-10-01 11:30:00,30.2,30.4,30.2,30.38,38585.0,29.5082,29.7037,29.5082,29.6841,38585.0
2021-10-01 12:00:00,30.34,30.44,30.17,30.25,47435.0,29.645,29.7427,29.4789,29.5571,47435.0
2021-10-01 12:30:00,30.25,30.28,30.16,30.18,36845.0,29.5571,29.5864,29.4692,29.4887,36845.0
2021-10-01 13:00:00,30.18,30.36,30.14,30.35,64995.0,29.4887,29.6646,29.4496,29.6548,64995.0
2021-10-01 13:30:00,30.37,30.41,30.29,30.37,75500.0,29.6743,29.7134,29.5962,29.6743,75500.0
2021-10-01 14:00:00,30.37,30.38,30.33,30.34,58840.0,29.6743,29.6841,29.6353,29.645,58840.0
2021-10-01 14:30:00,30.34,30.39,30.27,30.29,71580.0,29.645,29.6939,29.5766,29.5962,71580.0
2021-10-01 15:00:00,30.32,30.54,30.32,30.47,49180.0,29.6255,29.8404,29.6255,29.7721,49180.0
2021-10-01 15:30:00,30.47,30.49,30.27,30.37,156815.0,29.7721,29.7916,29.5766,29.6743,156815.0
2021-10-04 09:30:00,30.23,30.61,30.23,30.45,39305.0,29.5375,29.9088,29.5375,29.7525,39305.0
2021-10-04 10:00:00,30.31,30.37,30.17,30.17,21390.0,29.6157,29.6743,29.4789,29.4789,21390.0
2021-10-04 10:30:00,30.17,30.23,29.92,30.0,23035.0,29.4789,29.5375,29.2346,29.3128,23035.0
2021-10-04 11:00:00,29.97,29.97,29.75,29.75,58315.0,29.2835,29.2835,29.0685,29.0685,58315.0
2021-10-04 11:30:00,29.81,29.81,29.72,29.77,22215.0,29.1272,29.1272,29.0392,29.0881,22215.0
2021-10-04 12:00:00,29.8,29.85,29.76,29.84,26500.0,29.1174,29.1663,29.0783,29.1565,26500.0
2021-10-04 12:30:00,29.85,29.97,29.82,29.93,23000.0,29.1663,29.2835,29.1369,29.2444,23000.0
2021-10-04 13:00:00,29.85,29.97,29.85,29.93,21145.0,29.1663,29.2835,29.1663,29.2444,21145.0
2021-10-04 13:30:00,29.97,30.04,29.94,30.0,13000.0,29.2835,29.3519,29.2542,29.3128,13000.0
2021-10-04 14:00:00,30.06,30.2,30.04,30.18,24285.0,29.3714,29.5082,29.3519,29.4887,24285.0
2021-10-04 14:30:00,30.18,30.2,30.12,30.16,16190.0,29.4887,29.5082,29.4301,29.4692,16190.0
2021-10-04 15:00:00,30.19,30.2,30.09,30.14,21500.0,29.4985,29.5082,29.4008,29.4496,21500.0
2021-10-04 15:30:00,30.13,30.31,30.08,30.24,117155.0,29.4398,29.6157,29.391,29.5473,117155.0
2021-10-05 09:30:00,30.21,30.45,29.83,30.33,26965.0,29.518,29.7525,29.1467,29.6353,26965.0
2021-10-05 10:00:00,30.32,30.54,30.27,30.48,23665.0,29.6255,29.8404,29.5766,29.7818,23665.0
2021-10-05 10:30:00,30.45,30.87,30.45,30.85,26645.0,29.7525,30.1629,29.7525,30.1433,26645.0
2021-10-05 11:00:00,30.85,30.85,30.71,30.75,57140.0,30.1433,30.1433,30.0066,30.0456,57140.0
2021-10-05 11:30:00,30.74,30.8,30.68,30.71,20500.0,30.0359,30.0945,29.9772,30.0066,20500.0
2021-10-05 12:00:00,30.73,30.76,30.59,30.59,10500.0,30.0261,30.0554,29.8893,29.8893,10500.0
2021-10-05 12:30:00,30.59,30.64,30.57,30.63,10000.0,29.8893,29.9382,29.8698,29.9284,10000.0
2021-10-05 13:00:00,30.67,30.74,30.66,30.7,35305.0,29.9675,30.0359,29.9577,29.9968,35305.0
2021-10-05 13:30:00,30.7,30.74,30.67,30.68,38790.0,29.9968,30.0359,29.9675,29.9772,38790.0
2021-10-05 14:00:00,30.7,30.73,30.57,30.65,33860.0,29.9968,30.0261,29.8698,29.9479,33860.0
2021-10-05 14:30:00,30.67,30.71,30.63,30.68,11685.0,29.9675,30.0066,29.9284,29.9772,11685.0
2021-10-05 15:00:00,30.66,30.73,30.65,30.69,12810.0,29.9577,30.0261,29.9479,29.987,12810.0
2021-10-05 15:30:00,30.67,30.73,30.67,30.68,126565.0,29.9675,30.0261,29.9675,29.9772,126565.0
2021-10-06 09:30:00,30.36,30.53,30.22,30.43,22420.0,29.6646,29.8307,29.5278,29.733,22420.0
2021-10-06 10:00:00,30.43,30.43,30.14,30.3,28510.0,29.733,29.733,29.4496,29.6059,28510.0
2021-10-06 10:30:00,30.26,30.34,30.03,30.07,44745.0,29.5669,29.645,29.3421,29.3812,44745.0
2021-10-06 11:00:00,30.15,30.17,30.0,30.0,25285.0,29.4594,29.4789,29.3128,29.3128,25285.0
2021-10-06 11:30:00,29.97,30.14,29.9,30.14,23455.0,29.2835,29.4496,29.2151,29.4496,23455.0
2021-10-06 12:00:00,30.16,30.16,30.04,30.06,13245.0,29.4692,29.4692,29.3519,29.3714,13245.0
2021-10-06 12:30:00,30.11,30.28,30.11,30.28,12200.0,29.4203,29.5864,29.4203,29.5864,12200.0
2021-10-06 13:00:00,30.26,30.32,30.18,30.23,13465.0,29.5669,29.6255,29.4887,29.5375,13465.0
2021-10-06 13:30:00,30.45,30.49,30.38,30.4,8580.0,29.7525,29.7916,29.6841,29.7037,8580.0
2021-10-06 14:00:00,30.45,30.59,30.38,30.56,21815.0,29.7525,29.8893,29.6841,29.86,21815.0
2021-10-06 14:30:00,30.56,30.62,30.47,30.47,11590.0,29.86,29.9186,29.7721,29.7721,11590.0
2021-10-06 15:00:00,30.49,30.61,30.45,30.6,13115.0,29.7916,29.9088,29.7525,29.8991,13115.0
2021-10-06 15:30:00,30.6,30.68,30.54,30.66,70545.0,29.8991,29.9772,29.8404,29.9577,70545.0
2021-10-07 09:30:00,31.0,31.4,30.87,31.36,58700.0,30.2899,30.6807,30.1629,30.6417,58700.0
2021-10-07 10:00:00,31.36,31.65,31.36,31.43,36725.0,30.6417,30.925,30.6417,30.7101,36725.0
2021-10-07 10:30:00,31.49,31.75,31.49,31.7,50855.0,30.7687,31.0227,30.7687,30.9739,50855.0
2021-10-07 11:00:00,31.7,31.96,31.7,31.86,35585.0,30.9739,31.2279,30.9739,31.1302,35585.0
2021-10-07 11:30:00,31.87,32.01,31.8,31.93,44770.0,31.14,31.2768,31.0716,31.1986,44770.0
2021-10-07 12:00:00,31.96,32.09,31.92,32.07,58525.0,31.2279,31.3549,31.1888,31.3354,58525.0
2021-10-07 12:30:00,32.07,32.12,31.91,31.94,50460.0,31.3354,31.3843,31.1791,31.2084,50460.0
2021-10-07 13:00:00,31.95,32.11,31.91,32.02,47090.0,31.2181,31.3745,31.1791,31.2865,47090.0
2021-10-07 13:30:00,32.0,32.0,31.91,31.94,34510.0,31.267,31.267,31.1791,31.2084,34510.0
2021-10-07 14:00:00,31.93,31.94,31.75,31.8,46740.0,31.1986,31.2084,31.0227,31.0716,46740.0
2021-10-07 14:30:00,31.78,31.78,31.63,31.65,68560.0,31.052,31.052,30.9055,30.925,68560.0
2021-10-07 15:00:00,31.63,31.74,31.61,31.65,74545.0,30.9055,31.013,30.8859,30.925,74545.0
2021-10-07 15:30:00,31.69,31.75,31.62,31.68,253590.0,30.9641,31.0227,30.8957,30.9543,253590.0
2021-10-08 09:30:00,31.89,31.94,31.6,31.67,107620.0,31.1595,31.2084,30.8762,30.9446,107620.0
2021-10-08 10:00:00,31.67,31.72,31.46,31.47,53900.0,30.9446,30.9934,30.7394,30.7491,53900.0
2021-10-08 10:30:00,31.49,31.71,31.49,31.66,64255.0,30.7687,30.9836,30.7687,30.9348,64255.0
2021-10-08 11:00:00,31.67,31.67,31.57,31.61,40265.0,30.9446,30.9446,30.8469,30.8859,40265.0
2021-10-08 11:30:00,31.6,31.61,31.31,31.33,21980.0,30.8762,30.8859,30.5928,30.6124,21980.0
2021-10-08 12:00:00,31.31,31.42,31.3,31.35,28295.0,30.5928,30.7003,30.583,30.6319,28295.0
2021-10-08 12:30:00,31.33,31.4,31.32,31.4,17000.0,30.6124,30.6807,30.6026,30.6807,17000.0
2021-10-08 13:00:00,31.42,31.46,31.32,31.35,33390.0,30.7003,30.7394,30.6026,30.6319,33390.0
2021-10-08 13:30:00,31.37,31.51,31.35,31.5,62540.0,30.6514,30.7882,30.6319,30.7785,62540.0
2021-10-08 14:00:00,31.5,31.61,31.49,31.61,21320.0,30.7785,30.8859,30.7687,30.8859,21320.0
2021-10-08 14:30:00,31.61,31.61,31.5,31.52,57455.0,30.8859,30.8859,30.7785,30.798,57455.0
2021-10-08 15:00:00,31.51,31.62,31.5,31.62,63220.0,30.7882,30.8957,30.7785,30.8957,63220.0
2021-10-08 15:30:00,31.66,31.72,31.58,31.59,221765.0,30.9348,30.9934,30.8566,30.8664,221765.0
2021-10-11 09:30:00,31.66,31.85,31.52,31.57,81110.0,30.9348,31.1204,30.798,30.8469,81110.0
2021-10-11 10:00:00,31.52,31.64,31.5,31.52,40810.0,30.798,30.9153,30.7785,30.798,40810.0
2021-10-11 10:30:00,31.53,31.53,31.38,31.39,29195.0,30.8078,30.8078,30.6612,30.671,29195.0
2021-10-11 11:00:00,31.36,31.4,31.34,31.38,18625.0,30.6417,30.6807,30.6221,30.6612,18625.0
2021-10-11 11:30:00,31.38,31.42,31.36,31.4,26000.0,30.6612,30.7003,30.6417,30.6807,26000.0
2021-10-11 12:00:00,31.38,31.45,31.35,31.45,26000.0,30.6612,30.7296,30.6319,30.7296,26000.0
2021-10-11 12:30:00,31.45,31.51,31.45,31.46,20380.0,30.7296,30.7882,30.7296,30.7394,20380.0
2021-10-11 13:00:00,31.46,31.48,31.38,31.47,26815.0,30.7394,30.7589,30.6612,30.7491,26815.0
2021-10-11 13:30:00,31.48,31.51,31.45,31.5,59690.0,30.7589,30.7882,30.7296,30.7785,59690.0
2021-10-11 14:00:00,31.48,31.51,31.4,31.44,37885.0,30.7589,30.7882,30.6807,30.7198,37885.0
2021-10-11 14:30:00,31.44,31.65,31.42,31.63,54555.0,30.7198,30.925,30.7003,30.9055,54555.0
2021-10-11 15:00:00,31.63,31.71,31.61,31.64,105810.0,30.9055,30.9836,30.8859,30.9153,105810.0
2021-10-11 15:30:00,31.59,31.66,31.5,31.52,79055.0,30.8664,30.9348,30.7785,30.798,79055.0
2021-10-12 09:30:00,31.59,32.04,31.19,31.48,31575.0,30.8664,31.3061,30.4756,30.7589,31575.0
2021-10-12 10:00:00,31.42,31.56,31.38,31.39,27920.0,30.7003,30.8371,30.6612,30.671,27920.0
2021-10-12 10:30:00,31.35,31.44,31.28,31.44,24875.0,30.6319,30.7198,30.5635,30.7198,24875.0
2021-10-12 11:00:00,31.49,31.67,31.47,31.6,17175.0,30.7687,30.9446,30.7491,30.8762,17175.0
2021-10-12 11:30:00,31.56,31.7,31.51,31.7,16185.0,30.8371,30.9739,30.7882,30.9739,16185.0
2021-10-12 12:00:00,31.73,31.75,31.7,31.71,12865.0,31.0032,31.0227,30.9739,30.9836,12865.0
2021-10-12 12:30:00,31.71,31.75,31.62,31.75,18145.0,30.9836,31.0227,30.8957,31.0227,18145.0
2021-10-12 13:00:00,31.72,31.72,31.55,31.61,24720.0,30.9934,30.9934,30.8273,30.8859,24720.0
2021-10-12 13:30:00,31.61,31.73,31.61,31.67,11900.0,30.8859,31.0032,30.8859,30.9446,11900.0
2021-10-12 14:00:00,31.65,31.72,31.62,31.66,39795.0,30.925,30.9934,30.8957,30.9348,39795.0
2021-10-12 14:30:00,31.64,31.65,31.48,31.48,35980.0,30.9153,30.925,30.7589,30.7589,35980.0
2021-10-12 15:00:00,31.5,31.5,31.42,31.46,29620.0,30.7785,30.7785,30.7003,30.7394,29620.0
2021-10-12 15:30:00,31.45,31.59,31.43,31.52,39960.0,30.7296,30.8664,30.7101,30.798,39960.0
2021-10-13 09:30:00,31.58,31.7,31.58,31.59,13875.0,30.8566,30.9739,30.8566,30.8664,13875.0
2021-10-13 10:00:00,31.56,31.65,31.48,31.61,16140.0,30.8371,30.925,30.7589,30.8859,16140.0
2021-10-13 10:30:00,31.65,31.7,31.58,31.7,15075.0,30.925,30.9739,30.8566,30.9739,15075.0
2021-10-13 11:00:00,31.78,31.92,31.78,31.85,20035.0,31.052,31.1888,31.052,31.1204,20035.0
2021-10-13 11:30:00,31.81,31.9,31.69,31.69,14600.0,31.0814,31.1693,30.9641,30.9641,14600.0
2021-10-13 12:00:00,31.69,31.8,31.69,31.8,13000.0,30.9641,31.0716,30.9641,31.0716,13000.0
2021-10-13 12:30:00,31.83,31.92,31.72,31.73,18910.0,31.1009,31.1888,30.9934,31.0032,18910.0
2021-10-13 13:00:00,31.73,31.84,31.73,31.84,8750.0,31.0032,31.1107,31.0032,31.1107,8750.0
2021-10-13 13:30:00,31.86,31.88,31.85,31.85,9855.0,31.1302,31.1498,31.1204,31.1204,9855.0
2021-10-13 14:00:00,31.88,31.97,31.74,31.9,19960.0,31.1498,31.2377,31.013,31.1693,19960.0
2021-10-13 14:30:00,31.9,31.93,31.77,31.92,18500.0,31.1693,31.1986,31.0423,31.1888,18500.0
2021-10-13 15:00:00,31.94,31.98,31.88,31.9,20725.0,31.2084,31.2475,31.1498,31.1693,20725.0
2021-10-13 15:30:00,31.91,32.0,31.88,31.98,63435.0,31.1791,31.267,31.1498,31.2475,63435.0
2021-10-14 09:30:00,32.29,32.32,32.01,32.02,77550.0,31.5504,31.5797,31.2768,31.2865,77550.0
2021-10-14 10:00:00,32.01,32.3,32.01,32.11,45935.0,31.2768,31.5601,31.2768,31.3745,45935.0
2021-10-14 10:30:00,32.11,32.36,32.06,32.33,29230.0,31.3745,31.6188,31.3256,31.5894,29230.0
2021-10-14 11:00:00,32.37,32.37,32.2,32.29,50245.0,31.6285,31.6285,31.4624,31.5504,50245.0
2021-10-14 11:30:00,32.29,32.41,32.29,32.34,18500.0,31.5504,31.6676,31.5504,31.5992,18500.0
2021-10-14 12:00:00,32.38,32.6,32.38,32.6,26860.0,31.6383,31.8533,31.6383,31.8533,26860.0
2021-10-14 12:30:00,32.57,32.64,32.51,32.57,31800.0,31.8239,31.8923,31.7653,31.8239,31800.0
2021-10-14 13:00:00,32.57,32.57,32.36,32.36,34375.0,31.8239,31.8239,31.6188,31.6188,34375.0
2021-10-14 13:30:00,32.35,32.38,32.31,32.35,24075.0,31.609,31.6383,31.5699,31.609,24075.0
2021-10-14 14:00:00,32.29,32.47,32.29,32.47,15380.0,31.5504,31.7262,31.5504,31.7262,15380.0
2021-10-14 14:30:00,32.47,32.53,32.44,32.48,20000.0,31.7262,31.7849,31.6969,31.736,20000.0
2021-10-14 15:00:00,32.49,32.51,32.44,32.48,35190.0,31.7458,31.7653,31.6969,31.736,35190.0
2021-10-14 15:30:00,32.5,32.59,32.5,32.54,113640.0,31.7556,31.8435,31.7556,31.7946,113640.0
2021-10-15 09:30:00,33.06,33.19,32.81,32.87,76560.0,32.3027,32.4297,32.0585,32.1171,76560.0
2021-10-15 10:00:00,32.85,32.98,32.72,32.73,137705.0,32.0975,32.2246,31.9705,31.9803,137705.0
2021-10-15 10:30:00,32.71,32.89,32.68,32.81,38385.0,31.9607,32.1366,31.9314,32.0585,38385.0
2021-10-15 11:00:00,32.75,32.77,32.68,32.68,22370.0,31.9998,32.0194,31.9314,31.9314,22370.0
2021-10-15 11:30:00,32.68,32.74,32.66,32.74,11000.0,31.9314,31.9901,31.9119,31.9901,11000.0
2021-10-15 12:00:00,32.72,32.79,32.68,32.68,20815.0,31.9705,32.0389,31.9314,31.9314,20815.0
2021-10-15 12:30:00,32.68,32.7,32.62,32.66,19000.0,31.9314,31.951,31.8728,31.9119,19000.0
2021-10-15 13:00:00,32.64,32.67,32.61,32.63,11830.0,31.8923,31.9217,31.863,31.8826,11830.0
2021-10-15 13:30:00,32.64,32.7,32.59,32.68,14625.0,31.8923,31.951,31.8435,31.9314,14625.0
2021-10-15 14:00:00,32.65,32.86,32.65,32.86,15770.0,31.9021,32.1073,31.9021,32.1073,15770.0
2021-10-15 14:30:00,32.84,32.87,32.79,32.83,19190.0,32.0878,32.1171,32.0389,32.078,19190.0
2021-10-15 15:00:00,32.83,32.83,32.65,32.7,20080.0,32.078,32.078,31.9021,31.951,20080.0
2021-10-15 15:30:00,32.69,32.7,32.38,32.42,156850.0,31.9412,31.951,31.6383,31.6774,156850.0
2021-10-18 09:30:00,32.23,32.48,32.0,32.34,151160.0,31.4917,31.736,31.267,31.5992,151160.0
2021-10-18 10:00:00,32.49,32.56,32.36,32.36,23890.0,31.7458,31.8142,31.6188,31.6188,23890.0
2021-10-18 10:30:00,32.38,32.5,32.31,32.39,26085.0,31.6383,31.7556,31.5699,31.6481,26085.0
2021-10-18 11:00:00,32.38,32.5,32.35,32.42,19070.0,31.6383,31.7556,31.609,31.6774,19070.0
2021-10-18 11:30:00,32.41,32.47,32.33,32.38,25980.0,31.6676,31.7262,31.5894,31.6383,25980.0
2021-10-18 12:00:00,32.36,32.42,32.34,32.36,30160.0,31.6188,31.6774,31.5992,31.6188,30160.0
2021-10-18 12:30:00,32.34,32.36,32.24,32.24,19850.0,31.5992,31.6188,31.5015,31.5015,19850.0
2021-10-18 13:00:00,32.26,32.34,32.26,32.33,12670.0,31.521,31.5992,31.521,31.5894,12670.0
2021-10-18 13:30:00,32.33,32.47,32.31,32.4,15225.0,31.5894,31.7262,31.5699,31.6578,15225.0
2021-10-18 14:00:00,32.43,32.46,32.41,32.45,15930.0,31.6872,31.7165,31.6676,31.7067,15930.0
2021-10-18 14:30:00,32.43,32.49,32.39,32.48,29000.0,31.6872,31.7458,31.6481,31.736,29000.0
2021-10-18 15:00:00,32.46,32.51,32.45,32.45,78265.0,31.7165,31.7653,31.7067,31.7067,78265.0
2021-10-18 15:30:00,32.46,32.54,32.29,32.32,160495.0,31.7165,31.7946,31.5504,31.5797,160495.0
2021-10-19 09:30:00,32.6,32.6,32.28,32.29,19835.0,31.8533,31.8533,31.5406,31.5504,19835.0
2021-10-19 10:00:00,32.23,32.33,32.21,32.26,19875.0,31.4917,31.5894,31.4722,31.521,19875.0
2021-10-19 10:30:00,32.23,32.31,32.23,32.25,9500.0,31.4917,31.5699,31.4917,31.5113,9500.0
2021-10-19 11:00:00,32.28,32.31,32.23,32.29,15000.0,31.5406,31.5699,31.4917,31.5504,15000.0
2021-10-19 11:30:00,32.3,32.44,32.3,32.44,11230.0,31.5601,31.6969,31.5601,31.6969,11230.0
2021-10-19 12:00:00,32.45,32.45,32.37,32.4,11000.0,31.7067,31.7067,31.6285,31.6578,11000.0
2021-10-19 12:30:00,32.38,32.46,32.38,32.39,17775.0,31.6383,31.7165,31.6383,31.6481,17775.0
2021-10-19 13:00:00,32.4,32.4,32.36,32.37,9585.0,31.6578,31.6578,31.6188,31.6285,9585.0
2021-10-19 13:30:00,32.37,32.46,32.36,32.42,21625.0,31.6285,31.7165,31.6188,31.6774,21625.0
2021-10-19 14:00:00,32.4,32.43,32.36,32.39,20005.0,31.6578,31.6872,31.6188,31.6481,20005.0
2021-10-19 14:30:00,32.41,32.44,32.35,32.44,22545.0,31.6676,31.6969,31.609,31.6969,22545.0
2021-10-19 15:00:00,32.45,32.58,32.45,32.53,15465.0,31.7067,31.8337,31.7067,31.7849,15465.0
2021-10-19 15:30:00,32.52,32.58,32.44,32.51,83310.0,31.7751,31.8337,31.6969,31.7653,83310.0
2021-10-20 09:30:00,32.4,32.56,32.22,32.35,40680.0,31.6578,31.8142,31.482,31.609,40680.0
2021-10-20 10:00:00,32.34,32.45,32.34,32.42,27170.0,31.5992,31.7067,31.5992,31.6774,27170.0
2021-10-20 10:30:00,32.4,32.46,32.32,32.39,22250.0,31.6578,31.7165,31.5797,31.6481,22250.0
2021-10-20 11:00:00,32.4,32.44,32.37,32.38,26275.0,31.6578,31.6969,31.6285,31.6383,26275.0
2021-10-20 11:30:00,32.36,32.43,32.36,32.42,21655.0,31.6188,31.6872,31.6188,31.6774,21655.0
2021-10-20 12:00:00,32.42,32.42,32.37,32.37,19680.0,31.6774,31.6774,31.6285,31.6285,19680.0
2021-10-20 12:30:00,32.36,32.42,32.34,32.37,22845.0,31.6188,31.6774,31.5992,31.6285,22845.0
2021-10-20 13:00:00,32.4,32.4,32.32,32.38,10520.0,31.6578,31.6578,31.5797,31.6383,10520.0
2021-10-20 13:30:00,32.38,32.4,32.35,32.37,24500.0,31.6383,31.6578,31.609,31.6285,24500.0
2021-10-20 14:00:00,32.38,32.41,32.36,32.36,61020.0,31.6383,31.6676,31.6188,31.6188,61020.0
2021-10-20 14:30:00,32.38,32.4,32.31,32.31,22870.0,31.6383,31.6578,31.5699,31.5699,22870.0
2021-10-20 15:00:00,32.32,32.39,32.32,32.36,28640.0,31.5797,31.6481,31.5797,31.6188,28640.0
2021-10-20 15:30:00,32.35,32.43,32.34,32.39,135180.0,31.609,31.6872,31.5992,31.6481,135180.0
2021-10-21 09:30:00,32.5,33.91,32.43,33.05,328160.0,31.7556,33.1333,31.6872,32.293,328160.0
2021-10-21 10:00:00,33.12,33.12,32.39,32.49,136120.0,32.3613,32.3613,31.6481,31.7458,136120.0
2021-10-21 10:30:00,32.54,32.65,32.35,32.43,20275.0,31.7946,31.9021,31.609,31.6872,20275.0
2021-10-21 11:00:00,32.35,32.38,32.23,32.38,18000.0,31.609,31.6383,31.4917,31.6383,18000.0
2021-10-21 11:30:00,32.38,32.57,32.38,32.57,4500.0,31.6383,31.8239,31.6383,31.8239,4500.0
2021-10-21 12:00:00,32.6,32.63,32.55,32.62,15720.0,31.8533,31.8826,31.8044,31.8728,15720.0
2021-10-21 12:30:00,32.59,32.61,32.53,32.57,7000.0,31.8435,31.863,31.7849,31.8239,7000.0
2021-10-21 13:00:00,32.56,32.62,32.55,32.58,83005.0,31.8142,31.8728,31.8044,31.8337,83005.0
2021-10-21 13:30:00,32.55,32.61,32.49,32.51,184150.0,31.8044,31.863,31.7458,31.7653,184150.0
2021-10-21 14:00:00,32.52,32.86,32.51,32.71,104135.0,31.7751,32.1073,31.7653,31.9607,104135.0
2021-10-21 14:30:00,32.71,32.75,32.57,32.73,16580.0,31.9607,31.9998,31.8239,31.9803,16580.0
2021-10-21 15:00:00,32.75,32.79,32.74,32.77,8990.0,31.9998,32.0389,31.9901,32.0194,8990.0
2021-10-21 15:30:00,32.77,32.91,32.71,32.88,80305.0,32.0194,32.1562,31.9607,32.1268,80305.0
2021-10-22 09:30:00,33.01,33.21,32.78,33.09,44180.0,32.2539,32.4493,32.0291,32.332,44180.0
2021-10-22 10:00:00,33.04,33.2,32.83,33.2,20975.0,32.2832,32.4395,32.078,32.4395,20975.0
2021-10-22 10:30:00,33.28,33.29,33.13,33.19,12675.0,32.5177,32.5275,32.3711,32.4297,12675.0
2021-10-22 11:00:00,33.21,33.28,33.07,33.12,15145.0,32.4493,32.5177,32.3125,32.3613,15145.0
2021-10-22 11:30:00,33.08,33.09,32.89,32.92,50425.0,32.3223,32.332,32.1366,32.1659,50425.0
2021-10-22 12:00:00,32.91,33.0,32.86,32.97,16310.0,32.1562,32.2441,32.1073,32.2148,16310.0
2021-10-22 12:30:00,32.97,33.13,32.95,33.13,95915.0,32.2148,32.3711,32.1952,32.3711,95915.0
2021-10-22 13:00:00,33.14,33.2,33.14,33.2,2000.0,32.3809,32.4395,32.3809,32.4395,2000.0
2021-10-22 13:30:00,33.21,33.23,33.13,33.13,7400.0,32.4493,32.4688,32.3711,32.3711,7400.0
2021-10-22 14:00:00,33.14,33.14,33.02,33.13,21730.0,32.3809,32.3809,32.2636,32.3711,21730.0
2021-10-22 14:30:00,33.17,33.2,33.15,33.15,11030.0,32.4102,32.4395,32.3907,32.3907,11030.0
2021-10-22 15:00:00,33.15,33.2,33.11,33.15,11550.0,32.3907,32.4395,32.3516,32.3907,11550.0
2021-10-22 15:30:00,33.2,33.26,33.17,33.25,40175.0,32.4395,32.4981,32.4102,32.4884,40175.0
2021-10-25 09:30:00,33.29,33.29,33.12,33.25,36235.0,32.5275,32.5275,32.3613,32.4884,36235.0
2021-10-25 10:00:00,33.42,33.43,33.23,33.29,20040.0,32.6545,32.6642,32.4688,32.5275,20040.0
2021-10-25 10:30:00,33.28,33.42,33.28,33.39,10000.0,32.5177,32.6545,32.5177,32.6252,10000.0
2021-10-25 11:00:00,33.45,33.48,33.36,33.36,16675.0,32.6838,32.7131,32.5959,32.5959,16675.0
2021-10-25 11:30:00,33.38,33.47,33.38,33.43,31470.0,32.6154,32.7033,32.6154,32.6642,31470.0
2021-10-25 12:00:00,33.42,33.48,33.41,33.44,13125.0,32.6545,32.7131,32.6447,32.674,13125.0
2021-10-25 12:30:00,33.39,33.4,33.39,33.4,4000.0,32.6252,32.6349,32.6252,32.6349,4000.0
2021-10-25 13:00:00,33.35,33.43,33.35,33.39,9055.0,32.5861,32.6642,32.5861,32.6252,9055.0
2021-10-25 13:30:00,33.41,33.41,33.29,33.37,8095.0,32.6447,32.6447,32.5275,32.6056,8095.0
2021-10-25 14:00:00,33.31,33.41,33.31,33.4,9500.0,32.547,32.6447,32.547,32.6349,9500.0
2021-10-25 14:30:00,33.4,33.45,33.37,33.45,11485.0,32.6349,32.6838,32.6056,32.6838,11485.0
2021-10-25 15:00:00,33.42,33.49,33.39,33.49,22810.0,32.6545,32.7229,32.6252,32.7229,22810.0
2021-10-25 15:30:00,33.5,33.61,33.44,33.57,50425.0,32.7326,32.8401,32.674,32.801,50425.0
2021-10-26 09:30:00,33.5,33.69,33.4,33.68,16145.0,32.7326,32.9183,32.6349,32.9085,16145.0
2021-10-26 10:00:00,33.74,33.84,33.74,33.82,7750.0,32.9671,33.0649,32.9671,33.0453,7750.0
2021-10-26 10:30:00,33.82,34.08,33.82,34.03,14295.0,33.0453,33.2994,33.0453,33.2505,14295.0
2021-10-26 11:00:00,34.02,34.09,33.86,33.99,19035.0,33.2407,33.3091,33.0844,33.2114,19035.0
2021-10-26 11:30:00,33.99,34.01,33.78,33.95,12875.0,33.2114,33.231,33.0062,33.1723,12875.0
2021-10-26 12:00:00,33.83,33.93,33.83,33.9,8875.0,33.0551,33.1528,33.0551,33.1235,8875.0
2021-10-26 12:30:00,33.9,33.95,33.84,33.93,14500.0,33.1235,33.1723,33.0649,33.1528,14500.0
2021-10-26 13:00:00,33.97,33.98,33.94,33.98,7500.0,33.1919,33.2017,33.1626,33.2017,7500.0
2021-10-26 13:30:00,34.03,34.14,33.99,34.14,10315.0,33.2505,33.358,33.2114,33.358,10315.0
2021-10-26 14:00:00,34.11,34.24,34.11,34.21,14760.0,33.3287,33.4557,33.3287,33.4264,14760.0
2021-10-26 14:30:00,34.23,34.29,34.05,34.11,87130.0,33.4459,33.5045,33.27,33.3287,87130.0
2021-10-26 15:00:00,34.14,34.17,34.04,34.04,18625.0,33.358,33.3873,33.2603,33.2603,18625.0
2021-10-26 15:30:00,34.01,34.04,33.93,34.0,60885.0,33.231,33.2603,33.1528,33.2212,60885.0
2021-10-27 09:30:00,34.11,34.11,33.68,33.96,18545.0,33.3287,33.3287,32.9085,33.1821,18545.0
2021-10-27 10:00:00,33.99,34.1,33.77,33.82,20215.0,33.2114,33.3189,32.9965,33.0453,20215.0
2021-10-27 10:30:00,33.83,33.83,33.7,33.74,40035.0,33.0551,33.0551,32.9281,32.9671,40035.0
2021-10-27 11:00:00,33.71,33.71,33.45,33.69,22215.0,32.9378,32.9378,32.6838,32.9183,22215.0
2021-10-27 11:30:00,33.74,33.82,33.65,33.69,8580.0,32.9671,33.0453,32.8792,32.9183,8580.0
2021-10-27 12:00:00,33.69,33.84,33.66,33.78,10995.0,32.9183,33.0649,32.889,33.0062,10995.0
2021-10-27 12:30:00,33.75,33.79,33.71,33.73,7500.0,32.9769,33.016,32.9378,32.9574,7500.0
2021-10-27 13:00:00,33.72,33.84,33.72,33.82,5500.0,32.9476,33.0649,32.9476,33.0453,5500.0
2021-10-27 13:30:00,33.75,33.77,33.67,33.73,10075.0,32.9769,32.9965,32.8988,32.9574,10075.0
2021-10-27 14:00:00,33.73,33.77,33.66,33.66,11695.0,32.9574,32.9965,32.889,32.889,11695.0
2021-10-27 14:30:00,33.6,33.68,33.56,33.67,11490.0,32.8304,32.9085,32.7913,32.8988,11490.0
2021-10-27 15:00:00,33.67,33.68,33.54,33.65,12835.0,32.8988,32.9085,32.7717,32.8792,12835.0
2021-10-27 15:30:00,33.69,33.81,33.62,33.66,67395.0,32.9183,33.0355,32.8499,32.889,67395.0
2021-10-28 09:30:00,33.79,34.66,33.79,34.6,28495.0,33.016,33.8661,33.016,33.8074,28495.0
2021-10-28 10:00:00,34.6,34.68,34.43,34.52,24440.0,33.8074,33.8856,33.6413,33.7293,24440.0
2021-10-28 10:30:00,34.5,34.72,34.49,34.72,22890.0,33.7097,33.9247,33.7,33.9247,22890.0
2021-10-28 11:00:00,34.67,34.74,34.65,34.7,14865.0,33.8758,33.9442,33.8563,33.9052,14865.0
2021-10-28 11:30:00,34.68,34.68,34.48,34.55,36595.0,33.8856,33.8856,33.6902,33.7586,36595.0
2021-10-28 12:00:00,34.51,34.53,34.43,34.44,18680.0,33.7195,33.7391,33.6413,33.6511,18680.0
2021-10-28 12:30:00,34.4,34.49,34.3,34.3,17470.0,33.612,33.7,33.5143,33.5143,17470.0
2021-10-28 13:00:00,34.37,34.45,34.37,34.42,14375.0,33.5827,33.6609,33.5827,33.6316,14375.0
2021-10-28 13:30:00,34.42,34.52,34.41,34.52,29120.0,33.6316,33.7293,33.6218,33.7293,29120.0
2021-10-28 14:00:00,34.52,34.66,34.49,34.66,22955.0,33.7293,33.8661,33.7,33.8661,22955.0
2021-10-28 14:30:00,34.61,34.66,34.59,34.62,13665.0,33.8172,33.8661,33.7977,33.827,13665.0
2021-10-28 15:00:00,34.58,34.6,34.49,34.54,12015.0,33.7879,33.8074,33.7,33.7488,12015.0
2021-10-28 15:30:00,34.54,34.78,34.53,34.72,94890.0,33.7488,33.9833,33.7391,33.9247,94890.0
2021-10-29 09:30:00,34.57,35.14,34.57,35.01,45085.0,33.7781,34.3351,33.7781,34.2081,45085.0
2021-10-29 10:00:00,35.1,35.1,34.76,34.8,33400.0,34.296,34.296,33.9638,34.0029,33400.0
2021-10-29 10:30:00,34.81,35.02,34.78,34.86,27765.0,34.0126,34.2178,33.9833,34.0615,27765.0
2021-10-29 11:00:00,34.92,35.02,34.91,34.95,14500.0,34.1201,34.2178,34.1103,34.1494,14500.0
2021-10-29 11:30:00,34.94,34.98,34.87,34.9,19415.0,34.1397,34.1787,34.0713,34.1006,19415.0
2021-10-29 12:00:00,34.93,34.96,34.86,34.93,19510.0,34.1299,34.1592,34.0615,34.1299,19510.0
2021-10-29 12:30:00,34.98,35.02,34.92,35.0,11270.0,34.1787,34.2178,34.1201,34.1983,11270.0
2021-10-29 13:00:00,34.95,34.99,34.91,34.92,18765.0,34.1494,34.1885,34.1103,34.1201,18765.0
2021-10-29 13:30:00,34.89,34.98,34.89,34.98,14505.0,34.0908,34.1787,34.0908,34.1787,14505.0
2021-10-29 14:00:00,34.98,35.07,34.98,35.07,13000.0,34.1787,34.2667,34.1787,34.2667,13000.0
2021-10-29 14:30:00,35.02,35.18,35.02,35.05,29705.0,34.2178,34.3742,34.2178,34.2471,29705.0
2021-10-29 15:00:00,35.1,35.22,35.09,35.11,27645.0,34.296,34.4132,34.2862,34.3058,27645.0
2021-10-29 15:30:00,35.13,35.24,35.11,35.13,127030.0,34.3253,34.4328,34.3058,34.3253,127030.0
2021-11-01 09:30:00,35.34,35.6,35.11,35.16,69055.0,34.5305,34.7845,34.3058,34.3546,69055.0
2021-11-01 10:00:00,35.16,35.23,35.0,35.11,24775.0,34.3546,34.423,34.1983,34.3058,24775.0
2021-11-01 10:30:00,35.16,35.35,35.14,35.2,24005.0,34.3546,34.5403,34.3351,34.3937,24005.0
2021-11-01 11:00:00,35.25,35.41,35.22,35.29,41385.0,34.4426,34.5989,34.4132,34.4816,41385.0
2021-11-01 11:30:00,35.27,35.27,35.15,35.27,18450.0,34.4621,34.4621,34.3449,34.4621,18450.0
2021-11-01 12:00:00,35.32,35.38,35.2,35.22,29160.0,34.511,34.5696,34.3937,34.4132,29160.0
2021-11-01 12:30:00,35.26,35.29,35.2,35.26,25480.0,34.4523,34.4816,34.3937,34.4523,25480.0
2021-11-01 13:00:00,35.23,35.28,35.15,35.18,23355.0,34.423,34.4719,34.3449,34.3742,23355.0
2021-11-01 13:30:00,35.21,35.25,35.14,35.15,12540.0,34.4035,34.4426,34.3351,34.3449,12540.0
2021-11-01 14:00:00,35.1,35.18,35.01,35.16,41045.0,34.296,34.3742,34.2081,34.3546,41045.0
2021-11-01 14:30:00,35.16,35.18,35.0,35.07,18500.0,34.3546,34.3742,34.1983,34.2667,18500.0
2021-11-01 15:00:00,35.04,35.15,35.0,35.11,33725.0,34.2374,34.3449,34.1983,34.3058,33725.0
2021-11-01 15:30:00,35.11,35.15,35.04,35.13,123770.0,34.3058,34.3449,34.2374,34.3253,123770.0
2021-11-02 09:30:00,35.2,35.47,35.19,35.38,21065.0,34.3937,34.6575,34.3839,34.5696,21065.0
2021-11-02 10:00:00,35.35,35.56,35.28,35.32,22040.0,34.5403,34.7455,34.4719,34.511,22040.0
2021-11-02 10:30:00,35.35,35.57,35.32,35.52,21615.0,34.5403,34.7552,34.511,34.7064,21615.0
2021-11-02 11:00:00,35.56,35.68,35.47,35.53,20395.0,34.7455,34.8627,34.6575,34.7161,20395.0
2021-11-02 11:30:00,35.53,35.57,35.46,35.46,27205.0,34.7161,34.7552,34.6477,34.6477,27205.0
2021-11-02 12:00:00,35.47,35.59,35.45,35.55,23800.0,34.6575,34.7748,34.638,34.7357,23800.0
2021-11-02 12:30:00,35.56,35.87,35.55,35.77,60350.0,34.7455,35.0484,34.7357,34.9506,60350.0
2021-11-02 13:00:00,35.76,35.79,35.7,35.7,23190.0,34.9409,34.9702,34.8823,34.8823,23190.0
2021-11-02 13:30:00,35.66,35.76,35.62,35.72,20840.0,34.8432,34.9409,34.8041,34.9018,20840.0
2021-11-02 14:00:00,35.74,35.8,35.73,35.79,31365.0,34.9213,34.98,34.9116,34.9702,31365.0
2021-11-02 14:30:00,35.8,35.92,35.78,35.86,20170.0,34.98,35.0972,34.9604,35.0386,20170.0
2021-11-02 15:00:00,35.89,35.89,35.63,35.65,11910.0,35.0679,35.0679,34.8139,34.8334,11910.0
2021-11-02 15:30:00,35.64,35.68,35.6,35.61,94400.0,34.8236,34.8627,34.7845,34.7943,94400.0
2021-11-03 09:30:00,35.68,35.7,35.44,35.54,21545.0,34.8627,34.8823,34.6282,34.7259,21545.0
2021-11-03 10:00:00,35.55,35.62,35.27,35.49,57280.0,34.7357,34.8041,34.4621,34.6771,57280.0
2021-11-03 10:30:00,35.58,35.69,35.55,35.69,37645.0,34.765,34.8725,34.7357,34.8725,37645.0
2021-11-03 11:00:00,35.63,35.8,35.53,35.76,97065.0,34.8139,34.98,34.7161,34.9409,97065.0
2021-11-03 11:30:00,35.73,35.85,35.62,35.82,20580.0,34.9116,35.0288,34.8041,34.9995,20580.0
2021-11-03 12:00:00,35.81,36.0,35.71,35.71,42590.0,34.9897,35.1754,34.892,34.892,42590.0
2021-11-03 12:30:00,35.76,35.77,35.62,35.66,34130.0,34.9409,34.9506,34.8041,34.8432,34130.0
2021-11-03 13:00:00,35.7,35.7,35.45,35.54,47655.0,34.8823,34.8823,34.638,34.7259,47655.0
2021-11-03 13:30:00,35.58,35.64,35.53,35.6,25915.0,34.765,34.8236,34.7161,34.7845,25915.0
2021-11-03 14:00:00,35.64,35.96,35.55,35.91,48365.0,34.8236,35.1363,34.7357,35.0874,48365.0
2021-11-03 14:30:00,35.86,36.0,35.84,35.91,66300.0,35.0386,35.1754,35.019,35.0874,66300.0
2021-11-03 15:00:00,35.89,36.02,35.8,35.85,67930.0,35.0679,35.1949,34.98,35.0288,67930.0
2021-11-03 15:30:00,35.83,35.86,35.62,35.69,120910.0,35.0093,35.0386,34.8041,34.8725,120910.0
2021-11-04 09:30:00,35.75,35.96,35.65,35.85,38210.0,34.9311,35.1363,34.8334,35.0288,38210.0
2021-11-04 10:00:00,35.81,35.92,35.73,35.83,34750.0,34.9897,35.0972,34.9116,35.0093,34750.0
2021-11-04 10:30:00,35.85,36.06,35.79,35.9,82545.0,35.0288,35.234,34.9702,35.0777,82545.0
2021-11-04 11:00:00,35.87,35.95,35.76,35.76,14885.0,35.0484,35.1265,34.9409,34.9409,14885.0
2021-11-04 11:30:00,35.8,36.05,35.76,36.05,15720.0,34.98,35.2242,34.9409,35.2242,15720.0
2021-11-04 12:00:00,36.03,36.03,35.86,35.89,21860.0,35.2047,35.2047,35.0386,35.0679,21860.0
2021-11-04 12:30:00,35.88,35.89,35.81,35.82,25370.0,35.0581,35.0679,34.9897,34.9995,25370.0
2021-11-04 13:00:00,35.81,35.87,35.75,35.82,32330.0,34.9897,35.0484,34.9311,34.9995,32330.0
2021-11-04 13:30:00,35.82,36.11,35.82,36.05,105520.0,34.9995,35.2829,34.9995,35.2242,105520.0
2021-11-04 14:00:00,36.1,36.27,35.96,36.16,43690.0,35.2731,35.4392,35.1363,35.3317,43690.0
2021-11-04 14:30:00,36.14,36.16,35.96,36.1,27675.0,35.3122,35.3317,35.1363,35.2731,27675.0
2021-11-04 15:00:00,36.2,36.22,35.92,35.92,59605.0,35.3708,35.3903,35.0972,35.0972,59605.0
2021-11-04 15:30:00,35.95,36.01,35.86,35.88,169870.0,35.1265,35.1852,35.0386,35.0581,169870.0
2021-11-05 09:30:00,36.22,36.44,36.06,36.35,66540.0,35.3903,35.6053,35.234,35.5174,66540.0
2021-11-05 10:00:00,36.29,36.36,36.01,36.01,51150.0,35.4587,35.5271,35.1852,35.1852,51150.0
2021-11-05 10:30:00,36.1,36.39,36.1,36.17,85700.0,35.2731,35.5564,35.2731,35.3415,85700.0
2021-11-05 11:00:00,36.19,36.28,36.09,36.1,73660.0,35.361,35.449,35.2633,35.2731,73660.0
2021-11-05 11:30:00,36.07,36.09,35.69,35.81,53445.0,35.2438,35.2633,34.8725,34.9897,53445.0
2021-11-05 12:00:00,35.84,36.04,35.84,35.91,35540.0,35.019,35.2145,35.019,35.0874,35540.0
2021-11-05 12:30:00,35.94,35.96,35.69,35.69,51015.0,35.1168,35.1363,34.8725,34.8725,51015.0
2021-11-05 13:00:00,35.68,35.75,35.26,35.26,97235.0,34.8627,34.9311,34.4523,34.4523,97235.0
2021-11-05 13:30:00,35.3,35.4,35.17,35.33,105360.0,34.4914,34.5891,34.3644,34.5207,105360.0
2021-11-05 14:00:00,35.33,35.47,35.29,35.36,68765.0,34.5207,34.6575,34.4816,34.55,68765.0
2021-11-05 14:30:00,35.39,35.41,35.2,35.31,45525.0,34.5794,34.5989,34.3937,34.5012,45525.0
2021-11-05 15:00:00,35.31,35.42,35.24,35.35,60505.0,34.5012,34.6087,34.4328,34.5403,60505.0
2021-11-05 15:30:00,35.34,35.47,35.18,35.34,176515.0,34.5305,34.6575,34.3742,34.5305,176515.0
2021-11-08 09:30:00,35.76,36.79,35.52,35.76,38475.0,34.9409,35.9473,34.7064,34.9409,38475.0
2021-11-08 10:00:00,35.78,35.99,35.6,35.91,22950.0,34.9604,35.1656,34.7845,35.0874,22950.0
2021-11-08 10:30:00,35.89,35.97,35.72,35.72,33095.0,35.0679,35.1461,34.9018,34.9018,33095.0
2021-11-08 11:00:00,35.75,35.8,35.63,35.72,34630.0,34.9311,34.98,34.8139,34.9018,34630.0
2021-11-08 11:30:00,35.73,35.84,35.7,35.7,21070.0,34.9116,35.019,34.8823,34.8823,21070.0
2021-11-08 12:00:00,35.73,35.75,35.54,35.54,40665.0,34.9116,34.9311,34.7259,34.7259,40665.0
2021-11-08 12:30:00,35.55,35.56,35.4,35.46,25915.0,34.7357,34.7455,34.5891,34.6477,25915.0
2021-11-08 13:00:00,35.47,35.51,35.37,35.47,21580.0,34.6575,34.6966,34.5598,34.6575,21580.0
2021-11-08 13:30:00,35.48,35.61,35.47,35.61,21235.0,34.6673,34.7943,34.6575,34.7943,21235.0
2021-11-08 14:00:00,35.61,35.69,35.52,35.59,27125.0,34.7943,34.8725,34.7064,34.7748,27125.0
2021-11-08 14:30:00,35.6,35.67,35.54,35.6,25065.0,34.7845,34.8529,34.7259,34.7845,25065.0
2021-11-08 15:00:00,35.59,35.6,35.49,35.49,32625.0,34.7748,34.7845,34.6771,34.6771,32625.0
2021-11-08 15:30:00,35.48,35.61,35.45,35.61,92400.0,34.6673,34.7943,34.638,34.7943,92400.0
2021-11-09 09:30:00,35.63,35.7,35.46,35.46,42320.0,34.8139,34.8823,34.6477,34.6477,42320.0
2021-11-09 10:00:00,35.6,35.7,35.39,35.62,30585.0,34.7845,34.8823,34.5794,34.8041,30585.0
2021-11-09 10:30:00,35.61,35.7,35.59,35.59,22125.0,34.7943,34.8823,34.7748,34.7748,22125.0
2021-11-09 11:00:00,35.61,35.66,35.43,35.43,27920.0,34.7943,34.8432,34.6184,34.6184,27920.0
2021-11-09 11:30:00,35.46,35.5,35.33,35.43,26285.0,34.6477,34.6868,34.5207,34.6184,26285.0
2021-11-09 12:00:00,35.42,35.55,35.41,35.41,15225.0,34.6087,34.7357,34.5989,34.5989,15225.0
2021-11-09 12:30:00,35.47,35.5,35.41,35.41,13500.0,34.6575,34.6868,34.5989,34.5989,13500.0
2021-11-09 13:00:00,35.45,35.5,35.37,35.42,143185.0,34.638,34.6868,34.5598,34.6087,143185.0
2021-11-09 13:30:00,35.46,35.48,35.25,35.25,21605.0,34.6477,34.6673,34.4426,34.4426,21605.0
2021-11-09 14:00:00,35.26,35.37,35.22,35.37,20420.0,34.4523,34.5598,34.4132,34.5598,20420.0
2021-11-09 14:30:00,35.37,35.53,35.36,35.53,25370.0,34.5598,34.7161,34.55,34.7161,25370.0
2021-11-09 15:00:00,35.51,35.51,35.33,35.43,24945.0,34.6966,34.6966,34.5207,34.6184,24945.0
2021-11-09 15:30:00,35.41,35.45,35.28,35.37,90775.0,34.5989,34.638,34.4719,34.5598,90775.0
2021-11-10 09:30:00,35.14,35.32,35.14,35.24,32710.0,34.3351,34.511,34.3351,34.4328,32710.0
2021-11-10 10:00:00,35.33,35.38,35.26,35.31,13795.0,34.5207,34.5696,34.4523,34.5012,13795.0
2021-11-10 10:30:00,35.33,35.4,35.29,35.35,25075.0,34.5207,34.5891,34.4816,34.5403,25075.0
2021-11-10 11:00:00,35.34,35.36,35.3,35.3,11835.0,34.5305,34.55,34.4914,34.4914,11835.0
2021-11-10 11:30:00,35.3,35.33,35.22,35.28,21380.0,34.4914,34.5207,34.4132,34.4719,21380.0
2021-11-10 12:00:00,35.29,35.34,35.27,35.3,13970.0,34.4816,34.5305,34.4621,34.4914,13970.0
2021-11-10 12:30:00,35.29,35.29,35.16,35.18,18910.0,34.4816,34.4816,34.3546,34.3742,18910.0
2021-11-10 13:00:00,35.16,35.23,35.13,35.14,13340.0,34.3546,34.423,34.3253,34.3351,13340.0
2021-11-10 13:30:00,35.2,35.26,35.11,35.18,21525.0,34.3937,34.4523,34.3058,34.3742,21525.0
2021-11-10 14:00:00,35.1,35.17,35.01,35.15,53200.0,34.296,34.3644,34.2081,34.3449,53200.0
2021-11-10 14:30:00,35.12,35.35,35.09,35.3,35310.0,34.3155,34.5403,34.2862,34.4914,35310.0
2021-11-10 15:00:00,35.29,35.42,35.16,35.16,59855.0,34.4816,34.6087,34.3546,34.3546,59855.0
2021-11-10 15:30:00,35.16,35.28,35.1,35.16,139615.0,34.3546,34.4719,34.296,34.3546,139615.0
2021-11-11 09:30:00,35.28,35.33,35.04,35.2,24535.0,34.4719,34.5207,34.2374,34.3937,24535.0
2021-11-11 10:00:00,35.22,35.22,34.96,35.05,41595.0,34.4132,34.4132,34.1592,34.2471,41595.0
2021-11-11 10:30:00,35.11,35.36,35.01,35.25,38615.0,34.3058,34.55,34.2081,34.4426,38615.0
2021-11-11 11:00:00,35.22,35.39,35.09,35.35,90310.0,34.4132,34.5794,34.2862,34.5403,90310.0
2021-11-11 11:30:00,35.43,35.55,35.43,35.51,17895.0,34.6184,34.7357,34.6184,34.6966,17895.0
2021-11-11 12:00:00,35.52,35.68,35.46,35.67,71515.0,34.7064,34.8627,34.6477,34.8529,71515.0
2021-11-11 12:30:00,35.63,35.8,35.61,35.77,19250.0,34.8139,34.98,34.7943,34.9506,19250.0
2021-11-11 13:00:00,35.75,35.77,35.69,35.7,14000.0,34.9311,34.9506,34.8725,34.8823,14000.0
2021-11-11 13:30:00,35.74,35.75,35.67,35.69,12850.0,34.9213,34.9311,34.8529,34.8725,12850.0
2021-11-11 14:00:00,35.7,35.7,35.61,35.62,21290.0,34.8823,34.8823,34.7943,34.8041,21290.0
2021-11-11 14:30:00,35.58,35.6,35.45,35.53,29230.0,34.765,34.7845,34.638,34.7161,29230.0
2021-11-11 15:00:00,35.59,35.66,35.54,35.66,16285.0,34.7748,34.8432,34.7259,34.8432,16285.0
2021-11-11 15:30:00,35.62,35.7,35.58,35.7,60645.0,34.8041,34.8823,34.765,34.8823,60645.0
2021-11-12 09:30:00,35.98,36.34,35.72,36.25,45645.0,35.1558,35.5076,34.9018,35.4197,45645.0
2021-11-12 10:00:00,36.18,36.22,35.92,35.93,44430.0,35.3513,35.3903,35.0972,35.107,44430.0
2021-11-12 10:30:00,35.9,36.05,35.88,35.96,14010.0,35.0777,35.2242,35.0581,35.1363,14010.0
2021-11-12 11:00:00,36.07,36.07,35.94,35.95,23410.0,35.2438,35.2438,35.1168,35.1265,23410.0
2021-11-12 11:30:00,35.96,35.97,35.9,35.92,12485.0,35.1363,35.1461,35.0777,35.0972,12485.0
2021-11-12 12:00:00,35.94,35.99,35.94,35.98,11055.0,35.1168,35.1656,35.1168,35.1558,11055.0
2021-11-12 12:30:00,35.97,36.13,35.93,36.11,25025.0,35.1461,35.3024,35.107,35.2829,25025.0
2021-11-12 13:00:00,36.11,36.15,36.08,36.1,21195.0,35.2829,35.3219,35.2535,35.2731,21195.0
2021-11-12 13:30:00,36.08,36.08,36.01,36.04,4045.0,35.2535,35.2535,35.1852,35.2145,4045.0
2021-11-12 14:00:00,36.04,36.04,35.95,35.95,11500.0,35.2145,35.2145,35.1265,35.1265,11500.0
2021-11-12 14:30:00,35.94,36.04,35.93,36.01,8500.0,35.1168,35.2145,35.107,35.1852,8500.0
2021-11-12 15:00:00,36.03,36.03,35.93,35.95,77000.0,35.2047,35.2047,35.107,35.1265,77000.0
2021-11-12 15:30:00,35.97,36.03,35.91,35.93,55035.0,35.1461,35.2047,35.0874,35.107,55035.0
2021-11-15 09:30:00,36.14,36.14,35.93,35.96,15450.0,35.3122,35.3122,35.107,35.1363,15450.0
2021-11-15 10:00:00,36.04,36.25,36.03,36.18,13705.0,35.2145,35.4197,35.2047,35.3513,13705.0
2021-11-15 10:30:00,36.19,36.19,35.96,36.01,20755.0,35.361,35.361,35.1363,35.1852,20755.0
2021-11-15 11:00:00,36.01,36.1,35.91,36.01,19530.0,35.1852,35.2731,35.0874,35.1852,19530.0
2021-11-15 11:30:00,35.99,36.02,35.85,35.87,7065.0,35.1656,35.1949,35.0288,35.0484,7065.0
2021-11-15 12:00:00,35.86,35.89,35.83,35.89,14630.0,35.0386,35.0679,35.0093,35.0679,14630.0
2021-11-15 12:30:00,35.9,35.97,35.84,35.97,13595.0,35.0777,35.1461,35.019,35.1461,13595.0
2021-11-15 13:00:00,35.99,36.06,35.95,35.95,16500.0,35.1656,35.234,35.1265,35.1265,16500.0
2021-11-15 13:30:00,35.95,35.95,35.84,35.86,15545.0,35.1265,35.1265,35.019,35.0386,15545.0
2021-11-15 14:00:00,35.86,35.91,35.81,35.89,21170.0,35.0386,35.0874,34.9897,35.0679,21170.0
2021-11-15 14:30:00,35.91,35.97,35.88,35.94,14645.0,35.0874,35.1461,35.0581,35.1168,14645.0
2021-11-15 15:00:00,35.93,35.97,35.88,35.9,23590.0,35.107,35.1461,35.0581,35.0777,23590.0
2021-11-15 15:30:00,35.89,35.96,35.79,35.92,89215.0,35.0679,35.1363,34.9702,35.0972,89215.0
2021-11-16 09:30:00,35.87,36.23,35.82,36.16,36295.0,35.0484,35.4001,34.9995,35.3317,36295.0
2021-11-16 10:00:00,36.05,36.21,36.05,36.11,18155.0,35.2242,35.3806,35.2242,35.2829,18155.0
2021-11-16 10:30:00,36.14,36.46,36.11,36.39,31785.0,35.3122,35.6248,35.2829,35.5564,31785.0
2021-11-16 11:00:00,36.41,36.47,36.22,36.37,124520.0,35.576,35.6346,35.3903,35.5369,124520.0
2021-11-16 11:30:00,36.33,36.46,36.29,36.41,92315.0,35.4978,35.6248,35.4587,35.576,92315.0
2021-11-16 12:00:00,36.4,36.4,36.27,36.27,21800.0,35.5662,35.5662,35.4392,35.4392,21800.0
2021-11-16 12:30:00,36.32,36.41,36.3,36.41,43615.0,35.488,35.576,35.4685,35.576,43615.0
2021-11-16 13:00:00,36.42,36.44,36.37,36.39,24030.0,35.5858,35.6053,35.5369,35.5564,24030.0
2021-11-16 13:30:00,36.4,36.4,36.35,36.35,28655.0,35.5662,35.5662,35.5174,35.5174,28655.0
2021-11-16 14:00:00,36.35,36.47,36.32,36.42,58790.0,35.5174,35.6346,35.488,35.5858,58790.0
2021-11-16 14:30:00,36.42,36.44,36.36,36.38,23245.0,35.5858,35.6053,35.5271,35.5467,23245.0
2021-11-16 15:00:00,36.37,36.39,36.29,36.32,37745.0,35.5369,35.5564,35.4587,35.488,37745.0
2021-11-16 15:30:00,36.33,36.43,36.31,36.42,76935.0,35.4978,35.5955,35.4783,35.5858,76935.0
2021-11-17 09:30:00,36.39,36.47,36.19,36.29,38865.0,35.5564,35.6346,35.361,35.4587,38865.0
2021-11-17 10:00:00,36.23,36.3,35.97,36.13,45270.0,35.4001,35.4685,35.1461,35.3024,45270.0
2021-11-17 10:30:00,36.12,36.26,36.07,36.09,102755.0,35.2926,35.4294,35.2438,35.2633,102755.0
2021-11-17 11:00:00,36.08,36.11,35.88,35.95,24495.0,35.2535,35.2829,35.0581,35.1265,24495.0
2021-11-17 11:30:00,35.95,36.09,35.92,36.09,22560.0,35.1265,35.2633,35.0972,35.2633,22560.0
2021-11-17 12:00:00,36.12,36.17,36.08,36.1,21835.0,35.2926,35.3415,35.2535,35.2731,21835.0
2021-11-17 12:30:00,36.1,36.27,36.03,36.25,164565.0,35.2731,35.4392,35.2047,35.4197,164565.0
2021-11-17 13:00:00,36.23,36.41,36.23,36.38,20615.0,35.4001,35.576,35.4001,35.5467,20615.0
2021-11-17 13:30:00,36.4,36.49,36.33,36.49,24170.0,35.5662,35.6542,35.4978,35.6542,24170.0
2021-11-17 14:00:00,36.41,36.46,36.31,36.35,18195.0,35.576,35.6248,35.4783,35.5174,18195.0
2021-11-17 14:30:00,36.36,36.59,36.36,36.59,32460.0,35.5271,35.7519,35.5271,35.7519,32460.0
2021-11-17 15:00:00,36.56,36.69,36.47,36.66,44415.0,35.7226,35.8496,35.6346,35.8203,44415.0
2021-11-17 15:30:00,36.64,36.66,36.53,36.65,118335.0,35.8007,35.8203,35.6932,35.8105,118335.0
2021-11-18 09:30:00,37.19,37.19,36.0,36.62,72615.0,36.3381,36.3381,35.1754,35.7812,72615.0
2021-11-18 10:00:00,36.65,36.96,36.63,36.78,43225.0,35.8105,36.1134,35.7909,35.9375,43225.0
2021-11-18 10:30:00,36.8,37.5,36.8,37.48,62735.0,35.9571,36.641,35.9571,36.6215,62735.0
2021-11-18 11:00:00,37.48,37.57,37.32,37.5,57370.0,36.6215,36.7094,36.4651,36.641,57370.0
2021-11-18 11:30:00,37.58,38.0,37.58,37.75,40680.0,36.7192,37.1296,36.7192,36.8853,40680.0
2021-11-18 12:00:00,37.78,37.86,37.58,37.71,29585.0,36.9146,36.9928,36.7192,36.8462,29585.0
2021-11-18 12:30:00,37.73,37.73,37.56,37.58,39265.0,36.8658,36.8658,36.6996,36.7192,39265.0
2021-11-18 13:00:00,37.65,37.97,37.6,37.6,40545.0,36.7876,37.1003,36.7387,36.7387,40545.0
2021-11-18 13:30:00,37.57,37.64,37.43,37.64,29560.0,36.7094,36.7778,36.5726,36.7778,29560.0
2021-11-18 14:00:00,37.64,37.69,37.38,37.38,42325.0,36.7778,36.8267,36.5238,36.5238,42325.0
2021-11-18 14:30:00,37.33,37.48,37.3,37.38,42540.0,36.4749,36.6215,36.4456,36.5238,42540.0
2021-11-18 15:00:00,37.41,37.51,37.37,37.47,45120.0,36.5531,36.6508,36.514,36.6117,45120.0
2021-11-18 15:30:00,37.52,37.61,37.4,37.61,180625.0,36.6606,36.7485,36.5433,36.7485,180625.0
2021-11-19 09:30:00,37.4,37.91,37.4,37.66,67140.0,36.5433,37.0416,36.5433,36.7974,67140.0
2021-11-19 10:00:00,37.55,37.8,37.55,37.6,24445.0,36.6899,36.9341,36.6899,36.7387,24445.0
2021-11-19 10:30:00,37.65,37.85,37.63,37.85,34125.0,36.7876,36.983,36.768,36.983,34125.0
2021-11-19 11:00:00,37.85,37.99,37.77,37.87,117710.0,36.983,37.1198,36.9048,37.0025,117710.0
2021-11-19 11:30:00,37.87,37.89,37.75,37.8,43095.0,37.0025,37.0221,36.8853,36.9341,43095.0
2021-11-19 12:00:00,37.79,38.05,37.78,38.05,19905.0,36.9244,37.1784,36.9146,37.1784,19905.0
2021-11-19 12:30:00,38.06,38.1,37.87,37.92,59580.0,37.1882,37.2273,37.0025,37.0514,59580.0
2021-11-19 13:00:00,37.92,37.95,37.75,37.85,37790.0,37.0514,37.0807,36.8853,36.983,37790.0
2021-11-19 13:30:00,37.8,38.0,37.74,37.99,19970.0,36.9341,37.1296,36.8755,37.1198,19970.0
2021-11-19 14:00:00,38.0,38.0,37.73,37.94,81660.0,37.1296,37.1296,36.8658,37.0709,81660.0
2021-11-19 14:30:00,37.93,38.1,37.9,38.05,49145.0,37.0612,37.2273,37.0319,37.1784,49145.0
2021-11-19 15:00:00,38.03,38.06,37.93,37.94,31905.0,37.1589,37.1882,37.0612,37.0709,31905.0
2021-11-19 15:30:00,37.9,38.0,37.78,37.92,104480.0,37.0319,37.1296,36.9146,37.0514,104480.0
2021-11-22 09:30:00,37.88,38.14,37.54,38.13,184400.0,37.0123,37.2664,36.6801,37.2566,184400.0
2021-11-22 10:00:00,38.19,38.58,38.16,38.42,52475.0,37.3152,37.6963,37.2859,37.5399,52475.0
2021-11-22 10:30:00,38.42,38.58,38.29,38.3,76245.0,37.5399,37.6963,37.4129,37.4227,76245.0
2021-11-22 11:00:00,38.33,38.36,38.1,38.17,25420.0,37.452,37.4813,37.2273,37.2957,25420.0
2021-11-22 11:30:00,38.18,38.29,37.77,37.92,32980.0,37.3054,37.4129,36.9048,37.0514,32980.0
2021-11-22 12:00:00,37.92,37.94,37.7,37.94,34940.0,37.0514,37.0709,36.8364,37.0709,34940.0
2021-11-22 12:30:00,37.92,38.04,37.9,37.91,25880.0,37.0514,37.1687,37.0319,37.0416,25880.0
2021-11-22 13:00:00,37.87,37.92,37.8,37.89,12500.0,37.0025,37.0514,36.9341,37.0221,12500.0
2021-11-22 13:30:00,37.86,37.97,37.83,37.95,19805.0,36.9928,37.1003,36.9635,37.0807,19805.0
2021-11-22 14:00:00,37.93,38.03,37.85,37.92,36855.0,37.0612,37.1589,36.983,37.0514,36855.0
2021-11-22 14:30:00,37.93,38.08,37.92,38.04,27985.0,37.0612,37.2077,37.0514,37.1687,27985.0
2021-11-22 15:00:00,38.0,38.1,37.93,38.03,39555.0,37.1296,37.2273,37.0612,37.1589,39555.0
2021-11-22 15:30:00,38.0,38.04,37.6,37.66,171580.0,37.1296,37.1687,36.7387,36.7974,171580.0
2021-11-23 09:30:00,37.49,37.82,37.21,37.65,43750.0,36.6312,36.9537,36.3577,36.7876,43750.0
2021-11-23 10:00:00,37.59,37.61,37.2,37.21,100235.0,36.729,36.7485,36.3479,36.3577,100235.0
2021-11-23 10:30:00,37.23,37.42,37.14,37.29,24840.0,36.3772,36.5629,36.2893,36.4358,24840.0
2021-11-23 11:00:00,37.26,37.48,37.2,37.44,42940.0,36.4065,36.6215,36.3479,36.5824,42940.0
2021-11-23 11:30:00,37.43,37.51,37.3,37.33,67250.0,36.5726,36.6508,36.4456,36.4749,67250.0
2021-11-23 12:00:00,37.34,37.37,37.22,37.34,16750.0,36.4847,36.514,36.3674,36.4847,16750.0
2021-11-23 12:30:00,37.37,37.71,37.34,37.63,21175.0,36.514,36.8462,36.4847,36.768,21175.0
2021-11-23 13:00:00,37.68,37.7,37.53,37.61,22660.0,36.8169,36.8364,36.6703,36.7485,22660.0
2021-11-23 13:30:00,37.63,37.81,37.63,37.72,13285.0,36.768,36.9439,36.768,36.856,13285.0
2021-11-23 14:00:00,37.74,37.83,37.69,37.81,18260.0,36.8755,36.9635,36.8267,36.9439,18260.0
2021-11-23 14:30:00,37.84,38.05,37.78,38.05,14580.0,36.9732,37.1784,36.9146,37.1784,14580.0
2021-11-23 15:00:00,38.05,38.13,37.93,37.94,45975.0,37.1784,37.2566,37.0612,37.0709,45975.0
2021-11-23 15:30:00,37.96,38.14,37.95,38.09,102530.0,37.0905,37.2664,37.0807,37.2175,102530.0
2021-11-24 09:30:00,37.9,38.04,37.56,37.71,79190.0,37.0319,37.1687,36.6996,36.8462,79190.0
2021-11-24 10:00:00,37.85,37.85,37.69,37.84,24670.0,36.983,36.983,36.8267,36.9732,24670.0
2021-11-24 10:30:00,37.85,38.03,37.85,38.03,9625.0,36.983,37.1589,36.983,37.1589,9625.0
2021-11-24 11:00:00,38.04,38.13,38.03,38.03,7790.0,37.1687,37.2566,37.1589,37.1589,7790.0
2021-11-24 11:30:00,38.04,38.08,37.88,37.96,27310.0,37.1687,37.2077,37.0123,37.0905,27310.0
2021-11-24 12:00:00,38.0,38.0,37.93,37.97,8590.0,37.1296,37.1296,37.0612,37.1003,8590.0
2021-11-24 12:30:00,37.97,38.04,37.94,37.95,10165.0,37.1003,37.1687,37.0709,37.0807,10165.0
2021-11-24 13:00:00,37.94,37.96,37.92,37.92,15430.0,37.0709,37.0905,37.0514,37.0514,15430.0
2021-11-24 13:30:00,37.92,37.92,37.77,37.77,11100.0,37.0514,37.0514,36.9048,36.9048,11100.0
2021-11-24 14:00:00,37.79,37.84,37.62,37.62,19020.0,36.9244,36.9732,36.7583,36.7583,19020.0
2021-11-24 14:30:00,37.66,37.81,37.66,37.79,10580.0,36.7974,36.9439,36.7974,36.9244,10580.0
2021-11-24 15:00:00,37.76,37.84,37.75,37.83,13795.0,36.8951,36.9732,36.8853,36.9635,13795.0
2021-11-24 15:30:00,37.85,38.04,37.78,38.03,72075.0,36.983,37.1687,36.9146,37.1589,72075.0
2021-11-26 09:30:00,37.2,38.18,37.2,37.65,84195.0,36.3479,37.3054,36.3479,36.7876,84195.0
2021-11-26 10:00:00,37.59,37.73,37.16,37.37,95905.0,36.729,36.8658,36.3088,36.514,95905.0
2021-11-26 10:30:00,37.35,37.53,37.09,37.11,41600.0,36.4945,36.6703,36.2404,36.26,41600.0
2021-11-26 11:00:00,37.1,37.1,36.66,36.81,49945.0,36.2502,36.2502,35.8203,35.9668,49945.0
2021-11-26 11:30:00,36.85,36.92,36.66,36.76,44535.0,36.0059,36.0743,35.8203,35.918,44535.0
2021-11-26 12:00:00,36.78,37.0,36.7,36.98,39150.0,35.9375,36.1525,35.8593,36.1329,39150.0
2021-11-26 12:30:00,37.05,37.23,36.62,36.8,77105.0,36.2013,36.3772,35.7812,35.9571,77105.0
2021-11-29 09:30:00,37.45,37.92,37.31,37.74,42230.0,36.5922,37.0514,36.4554,36.8755,42230.0
2021-11-29 10:00:00,37.73,37.93,37.69,37.82,40180.0,36.8658,37.0612,36.8267,36.9537,40180.0
2021-11-29 10:30:00,37.8,37.82,37.49,37.55,39050.0,36.9341,36.9537,36.6312,36.6899,39050.0
2021-11-29 11:00:00,37.64,37.69,37.27,37.3,35455.0,36.7778,36.8267,36.4163,36.4456,35455.0
2021-11-29 11:30:00,37.42,37.69,37.36,37.62,36000.0,36.5629,36.8267,36.5042,36.7583,36000.0
2021-11-29 12:00:00,37.63,37.87,37.63,37.86,23660.0,36.768,37.0025,36.768,36.9928,23660.0
2021-11-29 12:30:00,37.87,38.05,37.85,38.03,18515.0,37.0025,37.1784,36.983,37.1589,18515.0
2021-11-29 13:00:00,38.06,38.07,37.82,37.95,36865.0,37.1882,37.198,36.9537,37.0807,36865.0
2021-11-29 13:30:00,37.94,37.94,37.83,37.94,17840.0,37.0709,37.0709,36.9635,37.0709,17840.0
2021-11-29 14:00:00,37.89,37.93,37.79,37.93,14240.0,37.0221,37.0612,36.9244,37.0612,14240.0
2021-11-29 14:30:00,37.86,37.94,37.85,37.87,19100.0,36.9928,37.0709,36.983,37.0025,19100.0
2021-11-29 15:00:00,37.87,37.94,37.72,37.75,20860.0,37.0025,37.0709,36.856,36.8853,20860.0
2021-11-29 15:30:00,37.73,37.88,37.63,37.73,115995.0,36.8658,37.0123,36.768,36.8658,115995.0
2021-11-30 09:30:00,37.47,37.87,37.35,37.6,20805.0,36.6117,37.0025,36.4945,36.7387,20805.0
2021-11-30 10:00:00,37.51,37.77,37.51,37.62,35530.0,36.6508,36.9048,36.6508,36.7583,35530.0
2021-11-30 10:30:00,37.75,37.93,37.45,37.52,24960.0,36.8853,37.0612,36.5922,36.6606,24960.0
2021-11-30 11:00:00,37.52,37.59,37.26,37.48,21000.0,36.6606,36.729,36.4065,36.6215,21000.0
2021-11-30 11:30:00,37.44,37.44,37.05,37.14,26825.0,36.5824,36.5824,36.2013,36.2893,26825.0
2021-11-30 12:00:00,37.19,37.25,37.05,37.25,22500.0,36.3381,36.3967,36.2013,36.3967,22500.0
2021-11-30 12:30:00,37.22,37.27,37.1,37.26,12000.0,36.3674,36.4163,36.2502,36.4065,12000.0
2021-11-30 13:00:00,37.19,37.19,36.95,36.99,25180.0,36.3381,36.3381,36.1036,36.1427,25180.0
2021-11-30 13:30:00,37.09,37.31,37.07,37.28,28720.0,36.2404,36.4554,36.2209,36.4261,28720.0
2021-11-30 14:00:00,37.27,37.4,37.22,37.37,40540.0,36.4163,36.5433,36.3674,36.514,40540.0
2021-11-30 14:30:00,37.37,37.4,37.16,37.24,14940.0,36.514,36.5433,36.3088,36.387,14940.0
2021-11-30 15:00:00,37.18,37.2,37.04,37.06,25390.0,36.3284,36.3479,36.1916,36.2111,25390.0
2021-11-30 15:30:00,37.07,37.18,36.75,36.94,101545.0,36.2209,36.3284,35.9082,36.0938,101545.0
2021-12-01 09:30:00,37.64,38.23,37.52,37.77,58900.0,36.8186,37.3957,36.7012,36.9457,58900.0
2021-12-01 10:00:00,37.73,37.85,37.7,37.72,26630.0,36.9066,37.024,36.8772,36.8968,26630.0
2021-12-01 10:30:00,37.69,37.74,37.53,37.72,21080.0,36.8675,36.9164,36.711,36.8968,21080.0
2021-12-01 11:00:00,37.68,37.86,37.67,37.77,22515.0,36.8577,37.0338,36.8479,36.9457,22515.0
2021-12-01 11:30:00,37.79,37.89,37.5,37.5,21235.0,36.9653,37.0631,36.6816,36.6816,21235.0
2021-12-01 12:00:00,37.6,37.76,37.5,37.51,72645.0,36.7794,36.9359,36.6816,36.6914,72645.0
2021-12-01 12:30:00,37.54,37.54,37.31,37.31,183185.0,36.7207,36.7207,36.4958,36.4958,183185.0
2021-12-01 13:00:00,37.24,37.24,36.96,37.03,16500.0,36.4273,36.4273,36.1534,36.2219,16500.0
2021-12-01 13:30:00,37.0,37.03,36.63,36.77,29225.0,36.1925,36.2219,35.8306,35.9675,29225.0
2021-12-01 14:00:00,36.7,36.75,36.5,36.71,42345.0,35.8991,35.948,35.7034,35.9088,42345.0
2021-12-01 14:30:00,36.76,36.77,36.59,36.64,17065.0,35.9578,35.9675,35.7915,35.8404,17065.0
2021-12-01 15:00:00,36.61,36.65,36.04,36.24,44610.0,35.811,35.8502,35.2535,35.4491,44610.0
2021-12-01 15:30:00,36.12,36.52,36.06,36.06,109430.0,35.3317,35.723,35.273,35.273,109430.0
2021-12-02 09:30:00,36.17,37.3,36.0,37.3,46315.0,35.3806,36.486,35.2143,36.486,46315.0
2021-12-02 10:00:00,37.26,37.41,37.17,37.41,26705.0,36.4468,36.5936,36.3588,36.5936,26705.0
2021-12-02 10:30:00,37.45,37.45,37.09,37.38,33525.0,36.6327,36.6327,36.2806,36.5642,33525.0
2021-12-02 11:00:00,37.43,37.67,37.42,37.64,39500.0,36.6131,36.8479,36.6034,36.8186,39500.0
2021-12-02 11:30:00,37.66,37.68,37.35,37.47,94255.0,36.8381,36.8577,36.5349,36.6523,94255.0
2021-12-02 12:00:00,37.46,37.77,37.42,37.67,99010.0,36.6425,36.9457,36.6034,36.8479,99010.0
2021-12-02 12:30:00,37.72,37.87,37.62,37.72,28480.0,36.8968,37.0435,36.799,36.8968,28480.0
2021-12-02 13:00:00,37.69,37.85,37.52,37.59,25945.0,36.8675,37.024,36.7012,36.7696,25945.0
2021-12-02 13:30:00,37.65,37.8,37.63,37.8,33065.0,36.8283,36.9751,36.8088,36.9751,33065.0
2021-12-02 14:00:00,37.81,37.93,37.74,37.89,38950.0,36.9848,37.1022,36.9164,37.0631,38950.0
2021-12-02 14:30:00,37.88,37.88,37.63,37.76,46680.0,37.0533,37.0533,36.8088,36.9359,46680.0
2021-12-02 15:00:00,37.79,37.79,37.44,37.53,223800.0,36.9653,36.9653,36.6229,36.711,223800.0
2021-12-02 15:30:00,37.53,37.73,37.32,37.56,237235.0,36.711,36.9066,36.5055,36.7403,237235.0
2021-12-03 09:30:00,37.9,37.9,37.16,37.27,48170.0,37.0729,37.0729,36.349,36.4566,48170.0
2021-12-03 10:00:00,37.14,37.23,36.93,37.18,45925.0,36.3295,36.4175,36.124,36.3686,45925.0
2021-12-03 10:30:00,37.2,37.2,36.6,36.61,41230.0,36.3882,36.3882,35.8012,35.811,41230.0
2021-12-03 11:00:00,36.55,37.06,36.43,37.02,70065.0,35.7523,36.2512,35.635,36.2121,70065.0
2021-12-03 11:30:00,37.03,37.12,36.78,36.78,24195.0,36.2219,36.3099,35.9773,35.9773,24195.0
2021-12-03 12:00:00,36.79,37.1,36.79,37.08,15100.0,35.9871,36.2903,35.9871,36.2708,15100.0
2021-12-03 12:30:00,37.06,37.1,36.77,36.82,47435.0,36.2512,36.2903,35.9675,36.0164,47435.0
2021-12-03 13:00:00,36.81,36.85,36.73,36.73,34250.0,36.0067,36.0458,35.9284,35.9284,34250.0
2021-12-03 13:30:00,36.63,36.68,36.51,36.61,21880.0,35.8306,35.8795,35.7132,35.811,21880.0
2021-12-03 14:00:00,36.55,36.7,36.51,36.68,18010.0,35.7523,35.8991,35.7132,35.8795,18010.0
2021-12-03 14:30:00,36.7,36.7,36.52,36.53,24560.0,35.8991,35.8991,35.723,35.7328,24560.0
2021-12-03 15:00:00,36.53,36.69,36.45,36.65,52880.0,35.7328,35.8893,35.6545,35.8502,52880.0
2021-12-03 15:30:00,36.61,36.86,36.42,36.81,120925.0,35.811,36.0556,35.6252,36.0067,120925.0
2021-12-06 09:30:00,37.43,37.63,37.05,37.16,27715.0,36.6131,36.8088,36.2414,36.349,27715.0
2021-12-06 10:00:00,37.14,37.39,37.05,37.29,16970.0,36.3295,36.574,36.2414,36.4762,16970.0
2021-12-06 10:30:00,37.37,37.48,37.23,37.44,10965.0,36.5544,36.662,36.4175,36.6229,10965.0
2021-12-06 11:00:00,37.46,37.5,37.28,37.31,9015.0,36.6425,36.6816,36.4664,36.4958,9015.0
2021-12-06 11:30:00,37.27,37.34,37.18,37.3,14690.0,36.4566,36.5251,36.3686,36.486,14690.0
2021-12-06 12:00:00,37.33,37.58,37.33,37.58,7790.0,36.5153,36.7599,36.5153,36.7599,7790.0
2021-12-06 12:30:00,37.47,37.47,37.38,37.41,9785.0,36.6523,36.6523,36.5642,36.5936,9785.0
2021-12-06 13:00:00,37.54,37.72,37.45,37.6,9050.0,36.7207,36.8968,36.6327,36.7794,9050.0
2021-12-06 13:30:00,37.58,37.83,37.58,37.74,59525.0,36.7599,37.0044,36.7599,36.9164,59525.0
2021-12-06 14:00:00,37.73,37.73,37.5,37.54,36725.0,36.9066,36.9066,36.6816,36.7207,36725.0
2021-12-06 14:30:00,37.48,37.55,37.29,37.29,48235.0,36.662,36.7305,36.4762,36.4762,48235.0
2021-12-06 15:00:00,37.35,37.39,37.01,37.04,62555.0,36.5349,36.574,36.2023,36.2316,62555.0
2021-12-06 15:30:00,37.07,37.19,36.82,36.89,240900.0,36.261,36.3784,36.0164,36.0849,240900.0
2021-12-07 09:30:00,37.56,38.14,37.25,38.08,36305.0,36.7403,37.3076,36.4371,37.2489,36305.0
2021-12-07 10:00:00,38.13,38.15,37.63,37.66,62855.0,37.2979,37.3174,36.8088,36.8381,62855.0
2021-12-07 10:30:00,37.78,38.02,37.73,38.01,23035.0,36.9555,37.1903,36.9066,37.1805,23035.0
2021-12-07 11:00:00,38.1,38.17,37.83,37.89,25005.0,37.2685,37.337,37.0044,37.0631,25005.0
2021-12-07 11:30:00,37.88,38.04,37.86,37.89,20455.0,37.0533,37.2098,37.0338,37.0631,20455.0
2021-12-07 12:00:00,37.86,37.93,37.76,37.76,21000.0,37.0338,37.1022,36.9359,36.9359,21000.0
2021-12-07 12:30:00,37.79,37.8,37.64,37.64,24270.0,36.9653,36.9751,36.8186,36.8186,24270.0
2021-12-07 13:00:00,37.66,37.78,37.66,37.72,26005.0,36.8381,36.9555,36.8381,36.8968,26005.0
2021-12-07 13:30:00,37.63,37.76,37.62,37.75,27625.0,36.8088,36.9359,36.799,36.9262,27625.0
2021-12-07 14:00:00,37.76,37.9,37.67,37.85,15955.0,36.9359,37.0729,36.8479,37.024,15955.0
2021-12-07 14:30:00,37.87,37.89,37.79,37.8,11060.0,37.0435,37.0631,36.9653,36.9751,11060.0
2021-12-07 15:00:00,37.76,37.92,37.74,37.74,18555.0,36.9359,37.0924,36.9164,36.9164,18555.0
2021-12-07 15:30:00,37.77,37.87,37.67,37.86,89395.0,36.9457,37.0435,36.8479,37.0338,89395.0
2021-12-08 09:30:00,37.87,38.06,37.67,37.76,27455.0,37.0435,37.2294,36.8479,36.9359,27455.0
2021-12-08 10:00:00,37.89,37.89,37.6,37.6,19480.0,37.0631,37.0631,36.7794,36.7794,19480.0
2021-12-08 10:30:00,37.68,37.83,37.68,37.82,19460.0,36.8577,37.0044,36.8577,36.9946,19460.0
2021-12-08 11:00:00,37.83,37.97,37.8,37.96,16940.0,37.0044,37.1413,36.9751,37.1316,16940.0
2021-12-08 11:30:00,37.94,37.96,37.81,37.94,20790.0,37.112,37.1316,36.9848,37.112,20790.0
2021-12-08 12:00:00,37.92,38.07,37.91,38.02,42310.0,37.0924,37.2392,37.0827,37.1903,42310.0
2021-12-08 12:30:00,38.0,38.0,37.77,37.77,21735.0,37.1707,37.1707,36.9457,36.9457,21735.0
2021-12-08 13:00:00,37.8,37.86,37.56,37.73,35765.0,36.9751,37.0338,36.7403,36.9066,35765.0
2021-12-08 13:30:00,37.71,37.71,37.48,37.48,39870.0,36.887,36.887,36.662,36.662,39870.0
2021-12-08 14:00:00,37.49,37.66,37.48,37.66,94240.0,36.6718,36.8381,36.662,36.8381,94240.0
2021-12-08 14:30:00,37.69,37.84,37.67,37.72,89695.0,36.8675,37.0142,36.8479,36.8968,89695.0
2021-12-08 15:00:00,37.67,37.7,37.58,37.61,50775.0,36.8479,36.8772,36.7599,36.7892,50775.0
2021-12-08 15:30:00,37.61,37.85,37.54,37.75,219820.0,36.7892,37.024,36.7207,36.9262,219820.0
2021-12-09 09:30:00,37.58,37.61,36.82,37.03,42200.0,36.7599,36.7892,36.0164,36.2219,42200.0
2021-12-09 10:00:00,37.05,37.05,36.24,36.24,70550.0,36.2414,36.2414,35.4491,35.4491,70550.0
2021-12-09 10:30:00,36.31,36.4,35.89,36.23,69220.0,35.5176,35.6056,35.1067,35.4393,69220.0
2021-12-09 11:00:00,36.23,36.23,35.97,36.13,52140.0,35.4393,35.4393,35.185,35.3415,52140.0
2021-12-09 11:30:00,36.17,36.17,35.7,35.7,31025.0,35.3806,35.3806,34.9209,34.9209,31025.0
2021-12-09 12:00:00,35.68,35.77,35.56,35.74,80780.0,34.9013,34.9894,34.7839,34.96,80780.0
2021-12-09 12:30:00,35.74,35.74,35.35,35.41,77050.0,34.96,34.96,34.5785,34.6372,77050.0
2021-12-09 13:00:00,35.36,35.67,35.29,35.67,41385.0,34.5883,34.8915,34.5198,34.8915,41385.0
2021-12-09 13:30:00,35.74,35.78,35.6,35.62,25115.0,34.96,34.9991,34.8231,34.8426,25115.0
2021-12-09 14:00:00,35.6,35.62,35.26,35.34,58705.0,34.8231,34.8426,34.4905,34.5687,58705.0
2021-12-09 14:30:00,35.34,35.39,35.3,35.34,31455.0,34.5687,34.6177,34.5296,34.5687,31455.0
2021-12-09 15:00:00,35.3,35.35,34.98,35.0,46575.0,34.5296,34.5785,34.2166,34.2362,46575.0
2021-12-09 15:30:00,35.02,35.24,34.93,34.93,152975.0,34.2557,34.4709,34.1677,34.1677,152975.0
2021-12-10 09:30:00,35.17,35.33,33.94,34.04,168430.0,34.4025,34.559,33.1993,33.2971,168430.0
2021-12-10 10:00:00,34.04,34.65,33.98,34.56,63030.0,33.2971,33.8938,33.2384,33.8058,63030.0
2021-12-10 10:30:00,34.55,34.63,34.07,34.25,62975.0,33.796,33.8742,33.3265,33.5025,62975.0
2021-12-10 11:00:00,34.24,34.28,33.89,34.06,113365.0,33.4928,33.5319,33.1504,33.3167,113365.0
2021-12-10 11:30:00,34.11,34.52,34.06,34.41,60500.0,33.3656,33.7666,33.3167,33.659,60500.0
2021-12-10 12:00:00,34.37,34.54,34.33,34.33,32765.0,33.6199,33.7862,33.5808,33.5808,32765.0
2021-12-10 12:30:00,34.33,34.37,34.25,34.32,33510.0,33.5808,33.6199,33.5025,33.571,33510.0
2021-12-10 13:00:00,34.32,34.48,34.3,34.48,58995.0,33.571,33.7275,33.5514,33.7275,58995.0
2021-12-10 13:30:00,34.46,34.49,34.38,34.39,53615.0,33.708,33.7373,33.6297,33.6395,53615.0
2021-12-10 14:00:00,34.42,34.44,34.37,34.41,24575.0,33.6688,33.6884,33.6199,33.659,24575.0
2021-12-10 14:30:00,34.43,34.43,34.23,34.23,56605.0,33.6786,33.6786,33.483,33.483,56605.0
2021-12-10 15:00:00,34.22,34.26,34.15,34.18,53300.0,33.4732,33.5123,33.4047,33.4341,53300.0
2021-12-10 15:30:00,34.19,34.4,34.19,34.39,219445.0,33.4438,33.6493,33.4438,33.6395,219445.0
2021-12-13 09:30:00,34.44,34.72,33.98,34.13,81545.0,33.6884,33.9623,33.2384,33.3852,81545.0
2021-12-13 10:00:00,33.97,34.15,33.94,34.02,78660.0,33.2286,33.4047,33.1993,33.2776,78660.0
2021-12-13 10:30:00,33.96,34.05,33.88,33.91,48720.0,33.2189,33.3069,33.1406,33.17,48720.0
2021-12-13 11:00:00,33.92,33.97,33.61,33.7,49475.0,33.1797,33.2286,32.8765,32.9645,49475.0
2021-12-13 11:30:00,33.67,33.71,33.57,33.68,90695.0,32.9352,32.9743,32.8374,32.945,90695.0
2021-12-13 12:00:00,33.66,33.75,33.5,33.59,46565.0,32.9254,33.0134,32.7689,32.8569,46565.0
2021-12-13 12:30:00,33.6,33.75,33.6,33.68,34145.0,32.8667,33.0134,32.8667,32.945,34145.0
2021-12-13 13:00:00,33.69,33.72,33.5,33.52,22445.0,32.9548,32.9841,32.7689,32.7885,22445.0
2021-12-13 13:30:00,33.53,33.55,33.37,33.53,77910.0,32.7982,32.8178,32.6417,32.7982,77910.0
2021-12-13 14:00:00,33.52,33.66,33.4,33.62,25220.0,32.7885,32.9254,32.6711,32.8863,25220.0
2021-12-13 14:30:00,33.63,33.63,33.46,33.6,36625.0,32.8961,32.8961,32.7298,32.8667,36625.0
2021-12-13 15:00:00,33.61,33.62,33.45,33.46,59680.0,32.8765,32.8863,32.72,32.7298,59680.0
2021-12-13 15:30:00,33.46,33.73,33.46,33.61,191825.0,32.7298,32.9939,32.7298,32.8765,191825.0
2021-12-14 09:30:00,33.59,33.61,33.24,33.33,92955.0,32.8569,32.8765,32.5146,32.6026,92955.0
2021-12-14 10:00:00,33.43,33.69,33.43,33.63,31585.0,32.7004,32.9548,32.7004,32.8961,31585.0
2021-12-14 10:30:00,33.68,33.68,33.41,33.52,106885.0,32.945,32.945,32.6809,32.7885,106885.0
2021-12-14 11:00:00,33.53,33.95,33.46,33.95,107255.0,32.7982,33.2091,32.7298,33.2091,107255.0
2021-12-14 11:30:00,33.99,34.02,33.82,33.84,148705.0,33.2482,33.2776,33.0819,33.1015,148705.0
2021-12-14 12:00:00,33.81,33.99,33.81,33.96,213200.0,33.0721,33.2482,33.0721,33.2189,213200.0
2021-12-14 12:30:00,33.96,33.97,33.78,33.84,70900.0,33.2189,33.2286,33.0428,33.1015,70900.0
2021-12-14 13:00:00,33.85,33.96,33.83,33.89,37365.0,33.1113,33.2189,33.0917,33.1504,37365.0
2021-12-14 13:30:00,33.93,33.93,33.52,33.58,37540.0,33.1895,33.1895,32.7885,32.8472,37540.0
2021-12-14 14:00:00,33.59,33.8,33.59,33.75,25665.0,32.8569,33.0624,32.8569,33.0134,25665.0
2021-12-14 14:30:00,33.72,33.92,33.66,33.89,44390.0,32.9841,33.1797,32.9254,33.1504,44390.0
2021-12-14 15:00:00,33.87,34.05,33.83,34.05,286715.0,33.1308,33.3069,33.0917,33.3069,286715.0
2021-12-14 15:30:00,34.07,34.15,33.87,34.03,241905.0,33.3265,33.4047,33.1308,33.2873,241905.0
2021-12-15 09:30:00,34.24,34.26,33.92,33.99,49715.0,33.4928,33.5123,33.1797,33.2482,49715.0
2021-12-15 10:00:00,33.9,34.02,33.89,33.92,44265.0,33.1602,33.2776,33.1504,33.1797,44265.0
2021-12-15 10:30:00,33.92,33.92,33.74,33.87,88780.0,33.1797,33.1797,33.0037,33.1308,88780.0
2021-12-15 11:00:00,33.83,33.84,33.72,33.79,45510.0,33.0917,33.1015,32.9841,33.0526,45510.0
2021-12-15 11:30:00,33.76,33.88,33.74,33.79,54190.0,33.0232,33.1406,33.0037,33.0526,54190.0
2021-12-15 12:00:00,33.8,33.8,33.51,33.56,74090.0,33.0624,33.0624,32.7787,32.8276,74090.0
2021-12-15 12:30:00,33.53,33.53,33.3,33.31,27725.0,32.7982,32.7982,32.5733,32.583,27725.0
2021-12-15 13:00:00,33.26,33.33,33.22,33.22,17315.0,32.5341,32.6026,32.495,32.495,17315.0
2021-12-15 13:30:00,33.19,33.34,33.16,33.17,38695.0,32.4657,32.6124,32.4363,32.4461,38695.0
2021-12-15 14:00:00,33.12,33.63,33.01,33.37,35710.0,32.3972,32.8961,32.2896,32.6417,35710.0
2021-12-15 14:30:00,33.4,33.46,33.25,33.25,71570.0,32.6711,32.7298,32.5244,32.5244,71570.0
2021-12-15 15:00:00,33.29,33.75,33.29,33.7,67865.0,32.5635,33.0134,32.5635,32.9645,67865.0
2021-12-15 15:30:00,33.7,33.71,33.45,33.65,267295.0,32.9645,32.9743,32.72,32.9156,267295.0
2021-12-16 09:30:00,33.9,34.23,33.86,34.1,30920.0,33.1602,33.483,33.121,33.3558,30920.0
2021-12-16 10:00:00,34.1,34.28,33.9,34.26,21745.0,33.3558,33.5319,33.1602,33.5123,21745.0
2021-12-16 10:30:00,34.22,34.3,34.13,34.13,73455.0,33.4732,33.5514,33.3852,33.3852,73455.0
2021-12-16 11:00:00,34.21,34.32,34.09,34.31,36550.0,33.4634,33.571,33.346,33.5612,36550.0
2021-12-16 11:30:00,34.28,34.3,34.06,34.07,22610.0,33.5319,33.5514,33.3167,33.3265,22610.0
2021-12-16 12:00:00,34.09,34.2,34.09,34.16,27680.0,33.346,33.4536,33.346,33.4145,27680.0
2021-12-16 12:30:00,34.17,34.2,34.1,34.14,32340.0,33.4243,33.4536,33.3558,33.3949,32340.0
2021-12-16 13:00:00,34.16,34.27,34.15,34.16,22555.0,33.4145,33.5221,33.4047,33.4145,22555.0
2021-12-16 13:30:00,34.17,34.22,34.09,34.2,41250.0,33.4243,33.4732,33.346,33.4536,41250.0
2021-12-16 14:00:00,34.2,34.27,33.96,33.96,127235.0,33.4536,33.5221,33.2189,33.2189,127235.0
2021-12-16 14:30:00,33.89,34.05,33.79,33.94,87660.0,33.1504,33.3069,33.0526,33.1993,87660.0
2021-12-16 15:00:00,33.94,34.06,33.79,34.06,27500.0,33.1993,33.3167,33.0526,33.3167,27500.0
2021-12-16 15:30:00,34.07,34.23,34.0,34.04,151545.0,33.3265,33.483,33.258,33.2971,151545.0
2021-12-17 09:30:00,33.63,33.91,32.36,32.92,368990.0,32.8961,33.17,31.6538,32.2016,368990.0
2021-12-17 10:00:00,32.95,32.98,32.21,32.26,68480.0,32.2309,32.2603,31.5071,31.556,68480.0
2021-12-17 10:30:00,32.32,33.09,32.25,33.09,230865.0,31.6147,32.3678,31.5462,32.3678,230865.0
2021-12-17 11:00:00,33.08,33.08,32.73,32.83,69825.0,32.3581,32.3581,32.0157,32.1135,69825.0
2021-12-17 11:30:00,32.81,32.87,32.23,32.34,99420.0,32.094,32.1527,31.5266,31.6342,99420.0
2021-12-17 12:00:00,32.28,32.45,32.21,32.27,118760.0,31.5755,31.7418,31.5071,31.5657,118760.0
2021-12-17 12:30:00,32.29,32.43,32.28,32.37,35430.0,31.5853,31.7223,31.5755,31.6636,35430.0
2021-12-17 13:00:00,32.41,32.62,32.27,32.62,40420.0,31.7027,31.9081,31.5657,31.9081,40420.0
2021-12-17 13:30:00,32.59,32.76,32.59,32.67,33345.0,31.8788,32.0451,31.8788,31.957,33345.0
2021-12-17 14:00:00,32.68,32.79,32.54,32.59,53030.0,31.9668,32.0744,31.8299,31.8788,53030.0
2021-12-17 14:30:00,32.59,32.6,32.48,32.58,20260.0,31.8788,31.8885,31.7712,31.869,20260.0
2021-12-17 15:00:00,32.6,32.77,32.55,32.59,38345.0,31.8885,32.0548,31.8396,31.8788,38345.0
2021-12-17 15:30:00,32.59,32.64,32.33,32.46,256780.0,31.8788,31.9277,31.6244,31.7516,256780.0
2021-12-20 09:30:00,31.91,32.23,31.45,31.52,128845.0,31.2136,31.5266,30.7636,30.8321,128845.0
2021-12-20 10:00:00,31.69,31.86,31.6,31.62,105670.0,30.9984,31.1647,30.9104,30.9299,105670.0
2021-12-20 10:30:00,31.55,31.69,31.21,31.25,60205.0,30.8615,30.9984,30.5289,30.568,60205.0
2021-12-20 11:00:00,31.27,31.48,31.15,31.45,121700.0,30.5876,30.793,30.4702,30.7636,121700.0
2021-12-20 11:30:00,31.42,31.58,31.35,31.54,69085.0,30.7343,30.8908,30.6658,30.8517,69085.0
2021-12-20 12:00:00,31.52,31.59,31.33,31.34,45470.0,30.8321,30.9006,30.6463,30.656,45470.0
2021-12-20 12:30:00,31.31,31.31,31.23,31.29,32440.0,30.6267,30.6267,30.5484,30.6071,32440.0
2021-12-20 13:00:00,31.23,31.63,31.23,31.62,11355.0,30.5484,30.9397,30.5484,30.9299,11355.0
2021-12-20 13:30:00,31.57,31.88,31.57,31.84,16490.0,30.881,31.1843,30.881,31.1451,16490.0
2021-12-20 14:00:00,31.85,31.98,31.84,31.89,34315.0,31.1549,31.2821,31.1451,31.194,34315.0
2021-12-20 14:30:00,31.87,32.04,31.82,31.96,23500.0,31.1745,31.3408,31.1256,31.2625,23500.0
2021-12-20 15:00:00,32.06,32.21,31.95,32.18,24575.0,31.3603,31.5071,31.2527,31.4777,24575.0
2021-12-20 15:30:00,32.12,32.33,32.09,32.24,81450.0,31.419,31.6244,31.3897,31.5364,81450.0
2021-12-21 09:30:00,32.58,32.65,32.31,32.54,60855.0,31.869,31.9375,31.6049,31.8299,60855.0
2021-12-21 10:00:00,32.53,32.84,32.49,32.51,23475.0,31.8201,32.1233,31.7809,31.8005,23475.0
2021-12-21 10:30:00,32.52,32.61,32.47,32.53,25070.0,31.8103,31.8983,31.7614,31.8201,25070.0
2021-12-21 11:00:00,32.55,32.58,32.39,32.39,38085.0,31.8396,31.869,31.6831,31.6831,38085.0
2021-12-21 11:30:00,32.39,32.44,32.25,32.25,38550.0,31.6831,31.732,31.5462,31.5462,38550.0
2021-12-21 12:00:00,32.28,32.44,32.27,32.44,45010.0,31.5755,31.732,31.5657,31.732,45010.0
2021-12-21 12:30:00,32.46,32.54,32.43,32.46,23030.0,31.7516,31.8299,31.7223,31.7516,23030.0
2021-12-21 13:00:00,32.49,32.49,32.3,32.3,31000.0,31.7809,31.7809,31.5951,31.5951,31000.0
2021-12-21 13:30:00,32.34,32.55,32.34,32.46,25540.0,31.6342,31.8396,31.6342,31.7516,25540.0
2021-12-21 14:00:00,32.47,32.48,32.22,32.24,56910.0,31.7614,31.7712,31.5168,31.5364,56910.0
2021-12-21 14:30:00,32.26,32.26,32.13,32.22,34505.0,31.556,31.556,31.4288,31.5168,34505.0
2021-12-21 15:00:00,32.21,32.28,32.13,32.16,96020.0,31.5071,31.5755,31.4288,31.4581,96020.0
2021-12-21 15:30:00,32.14,32.3,32.08,32.21,217960.0,31.4386,31.5951,31.3799,31.5071,217960.0
2021-12-22 09:30:00,32.5,32.91,32.45,32.65,47295.0,31.7907,32.1918,31.7418,31.9375,47295.0
2021-12-22 10:00:00,32.62,32.69,32.52,32.57,39425.0,31.9081,31.9766,31.8103,31.8592,39425.0
2021-12-22 10:30:00,32.55,32.8,32.55,32.75,27685.0,31.8396,32.0842,31.8396,32.0353,27685.0
2021-12-22 11:00:00,32.7,32.72,32.61,32.67,23875.0,31.9864,32.0059,31.8983,31.957,23875.0
2021-12-22 11:30:00,32.68,32.75,32.63,32.75,33565.0,31.9668,32.0353,31.9179,32.0353,33565.0
2021-12-22 12:00:00,32.76,32.78,32.58,32.68,26925.0,32.0451,32.0646,31.869,31.9668,26925.0
2021-12-22 12:30:00,32.66,32.69,32.61,32.66,28555.0,31.9472,31.9766,31.8983,31.9472,28555.0
2021-12-22 13:00:00,32.67,32.69,32.61,32.64,74835.0,31.957,31.9766,31.8983,31.9277,74835.0
2021-12-22 13:30:00,32.64,32.68,32.61,32.62,32140.0,31.9277,31.9668,31.8983,31.9081,32140.0
2021-12-22 14:00:00,32.63,32.63,32.47,32.47,27115.0,31.9179,31.9179,31.7614,31.7614,27115.0
2021-12-22 14:30:00,32.49,32.65,32.49,32.62,38385.0,31.7809,31.9375,31.7809,31.9081,38385.0
2021-12-22 15:00:00,32.62,32.76,32.62,32.74,43520.0,31.9081,32.0451,31.9081,32.0255,43520.0
2021-12-22 15:30:00,32.76,33.0,32.71,32.98,176840.0,32.0451,32.2798,31.9961,32.2603,176840.0
2021-12-23 09:30:00,33.31,33.53,33.21,33.31,34810.0,32.583,32.7982,32.4852,32.583,34810.0
2021-12-23 10:00:00,33.3,33.36,33.15,33.28,11625.0,32.5733,32.632,32.4265,32.5537,11625.0
2021-12-23 10:30:00,33.3,33.57,33.3,33.54,19500.0,32.5733,32.8374,32.5733,32.808,19500.0
2021-12-23 11:00:00,33.57,33.58,33.33,33.41,29135.0,32.8374,32.8472,32.6026,32.6809,29135.0
2021-12-23 11:30:00,33.4,33.51,33.4,33.46,27695.0,32.6711,32.7787,32.6711,32.7298,27695.0
2021-12-23 12:00:00,33.47,33.53,33.44,33.48,26970.0,32.7396,32.7982,32.7102,32.7493,26970.0
2021-12-23 12:30:00,33.49,33.51,33.34,33.42,23555.0,32.7591,32.7787,32.6124,32.6906,23555.0
2021-12-23 13:00:00,33.5,33.55,33.39,33.41,22195.0,32.7689,32.8178,32.6613,32.6809,22195.0
2021-12-23 13:30:00,33.41,33.5,33.36,33.48,17150.0,32.6809,32.7689,32.632,32.7493,17150.0
2021-12-23 14:00:00,33.49,33.55,33.43,33.5,20000.0,32.7591,32.8178,32.7004,32.7689,20000.0
2021-12-23 14:30:00,33.54,33.61,33.52,33.61,33515.0,32.808,32.8765,32.7885,32.8765,33515.0
2021-12-23 15:00:00,33.59,33.68,33.56,33.56,31055.0,32.8569,32.945,32.8276,32.8276,31055.0
2021-12-23 15:30:00,33.54,33.73,33.52,33.58,124840.0,32.808,32.9939,32.7885,32.8472,124840.0
2021-12-27 09:30:00,33.72,33.72,33.3,33.4,37325.0,32.9841,32.9841,32.5733,32.6711,37325.0
2021-12-27 10:00:00,33.43,33.62,33.36,33.51,41495.0,32.7004,32.8863,32.632,32.7787,41495.0
2021-12-27 10:30:00,33.54,33.61,33.51,33.54,36540.0,32.808,32.8765,32.7787,32.808,36540.0
2021-12-27 11:00:00,33.52,33.52,33.4,33.46,26510.0,32.7885,32.7885,32.6711,32.7298,26510.0
2021-12-27 11:30:00,33.49,33.49,33.42,33.46,24025.0,32.7591,32.7591,32.6906,32.7298,24025.0
2021-12-27 12:00:00,33.43,33.44,33.36,33.44,21410.0,32.7004,32.7102,32.632,32.7102,21410.0
2021-12-27 12:30:00,33.46,33.49,33.4,33.4,54165.0,32.7298,32.7591,32.6711,32.6711,54165.0
2021-12-27 13:00:00,33.4,33.44,33.33,33.36,86675.0,32.6711,32.7102,32.6026,32.632,86675.0
2021-12-27 13:30:00,33.33,33.35,33.16,33.18,85885.0,32.6026,32.6222,32.4363,32.4559,85885.0
2021-12-27 14:00:00,33.18,33.23,33.16,33.21,57320.0,32.4559,32.5048,32.4363,32.4852,57320.0
2021-12-27 14:30:00,33.2,33.22,33.15,33.18,41440.0,32.4754,32.495,32.4265,32.4559,41440.0
2021-12-27 15:00:00,33.18,33.26,33.14,33.2,51615.0,32.4559,32.5341,32.4168,32.4754,51615.0
2021-12-27 15:30:00,33.21,33.25,33.11,33.2,168895.0,32.4852,32.5244,32.3874,32.4754,168895.0
2021-12-28 09:30:00,33.3,33.7,33.3,33.5,38155.0,32.5733,32.9645,32.5733,32.7689,38155.0
2021-12-28 10:00:00,33.47,33.47,33.24,33.3,23580.0,32.7396,32.7396,32.5146,32.5733,23580.0
2021-12-28 10:30:00,33.21,33.36,33.21,33.3,47820.0,32.4852,32.632,32.4852,32.5733,47820.0
2021-12-28 11:00:00,33.3,33.32,33.11,33.16,19770.0,32.5733,32.5928,32.3874,32.4363,19770.0
2021-12-28 11:30:00,33.24,33.24,33.16,33.16,24045.0,32.5146,32.5146,32.4363,32.4363,24045.0
2021-12-28 12:00:00,33.17,33.21,33.12,33.12,25160.0,32.4461,32.4852,32.3972,32.3972,25160.0
2021-12-28 12:30:00,33.13,33.13,33.02,33.07,64560.0,32.407,32.407,32.2994,32.3483,64560.0
2021-12-28 13:00:00,33.09,33.12,33.02,33.02,32420.0,32.3678,32.3972,32.2994,32.2994,32420.0
2021-12-28 13:30:00,33.01,33.13,33.01,33.11,93545.0,32.2896,32.407,32.2896,32.3874,93545.0
2021-12-28 14:00:00,33.09,33.18,33.05,33.16,118565.0,32.3678,32.4559,32.3287,32.4363,118565.0
2021-12-28 14:30:00,33.16,33.18,33.08,33.1,305740.0,32.4363,32.4559,32.3581,32.3776,305740.0
2021-12-28 15:00:00,33.1,33.15,33.02,33.12,119950.0,32.3776,32.4265,32.2994,32.3972,119950.0
2021-12-28 15:30:00,33.12,33.46,33.05,33.29,241655.0,32.3972,32.7298,32.3287,32.5635,241655.0
2021-12-29 09:30:00,33.4,33.69,33.31,33.31,48265.0,32.6711,32.9548,32.583,32.583,48265.0
2021-12-29 10:00:00,33.33,33.51,33.29,33.34,11100.0,32.6026,32.7787,32.5635,32.6124,11100.0
2021-12-29 10:30:00,33.32,33.55,33.32,33.55,19485.0,32.5928,32.8178,32.5928,32.8178,19485.0
2021-12-29 11:00:00,33.59,33.72,33.56,33.72,13900.0,32.8569,32.9841,32.8276,32.9841,13900.0
2021-12-29 11:30:00,33.67,33.69,33.54,33.66,33745.0,32.9352,32.9548,32.808,32.9254,33745.0
2021-12-29 12:00:00,33.65,33.67,33.58,33.66,15500.0,32.9156,32.9352,32.8472,32.9254,15500.0
2021-12-29 12:30:00,33.65,33.87,33.65,33.8,15500.0,32.9156,33.1308,32.9156,33.0624,15500.0
2021-12-29 13:00:00,33.81,33.9,33.79,33.89,21140.0,33.0721,33.1602,33.0526,33.1504,21140.0
2021-12-29 13:30:00,33.95,34.12,33.93,34.12,38260.0,33.2091,33.3754,33.1895,33.3754,38260.0
2021-12-29 14:00:00,34.11,34.14,34.0,34.02,19830.0,33.3656,33.3949,33.258,33.2776,19830.0
2021-12-29 14:30:00,34.02,34.06,33.94,33.96,19000.0,33.2776,33.3167,33.1993,33.2189,19000.0
2021-12-29 15:00:00,33.96,34.03,33.95,34.0,21130.0,33.2189,33.2873,33.2091,33.258,21130.0
2021-12-29 15:30:00,34.0,34.04,33.89,33.96,96345.0,33.258,33.2971,33.1504,33.2189,96345.0
2021-12-30 09:30:00,34.11,34.47,32.64,34.36,33685.0,33.3656,33.7177,31.9277,33.6101,33685.0
2021-12-30 10:00:00,34.35,34.35,34.09,34.13,11500.0,33.6004,33.6004,33.346,33.3852,11500.0
2021-12-30 10:30:00,34.11,34.31,33.99,33.99,40000.0,33.3656,33.5612,33.2482,33.2482,40000.0
2021-12-30 11:00:00,33.98,34.07,33.68,33.68,29500.0,33.2384,33.3265,32.945,32.945,29500.0
2021-12-30 11:30:00,33.72,33.91,33.71,33.91,13520.0,32.9841,33.17,32.9743,33.17,13520.0
2021-12-30 12:00:00,33.87,34.05,33.83,34.04,42335.0,33.1308,33.3069,33.0917,33.2971,42335.0
2021-12-30 12:30:00,34.0,34.1,34.0,34.08,12295.0,33.258,33.3558,33.258,33.3362,12295.0
2021-12-30 13:00:00,34.08,34.11,34.04,34.06,18150.0,33.3362,33.3656,33.2971,33.3167,18150.0
2021-12-30 13:30:00,34.06,34.13,34.06,34.11,35915.0,33.3167,33.3852,33.3167,33.3656,35915.0
2021-12-30 14:00:00,34.1,34.17,34.0,34.14,53805.0,33.3558,33.4243,33.258,33.3949,53805.0
2021-12-30 14:30:00,34.15,34.2,34.07,34.11,25550.0,33.4047,33.4536,33.3265,33.3656,25550.0
2021-12-30 15:00:00,34.09,34.1,33.88,33.94,20365.0,33.346,33.3558,33.1406,33.1993,20365.0
2021-12-30 15:30:00,33.95,33.95,33.71,33.77,99130.0,33.2091,33.2091,32.9743,33.033,99130.0
2021-12-31 09:30:00,33.63,33.83,33.61,33.83,11220.0,32.8961,33.0917,32.8765,33.0917,11220.0
2021-12-31 10:00:00,33.7,33.9,33.62,33.9,62345.0,32.9645,33.1602,32.8863,33.1602,62345.0
2021-12-31 10:30:00,33.85,33.98,33.84,33.96,17775.0,33.1113,33.2384,33.1015,33.2189,17775.0
2021-12-31 11:00:00,33.96,34.03,33.96,33.97,8535.0,33.2189,33.2873,33.2189,33.2286,8535.0
2021-12-31 11:30:00,33.99,34.07,33.84,33.84,16000.0,33.2482,33.3265,33.1015,33.1015,16000.0
2021-12-31 12:00:00,33.91,33.92,33.79,33.82,9515.0,33.17,33.1797,33.0526,33.0819,9515.0
2021-12-31 12:30:00,33.84,34.02,33.84,34.02,16970.0,33.1015,33.2776,33.1015,33.2776,16970.0
2021-12-31 13:00:00,34.04,34.04,33.91,33.91,12535.0,33.2971,33.2971,33.17,33.17,12535.0
2021-12-31 13:30:00,33.95,34.01,33.93,34.01,7000.0,33.2091,33.2678,33.1895,33.2678,7000.0
2021-12-31 14:00:00,34.01,34.13,33.95,34.05,21495.0,33.2678,33.3852,33.2091,33.3069,21495.0
2021-12-31 14:30:00,34.06,34.12,34.02,34.05,18090.0,33.3167,33.3754,33.2776,33.3069,18090.0
2021-12-31 15:00:00,34.04,34.11,34.02,34.11,9210.0,33.2971,33.3656,33.2776,33.3656,9210.0
2021-12-31 15:30:00,34.13,34.17,33.88,33.95,140255.0,33.3852,33.4243,33.1406,33.2091,140255.0
2022-01-03 09:30:00,33.99,34.18,33.7,33.7,41735.0,33.2482,33.4341,32.9645,32.9645,41735.0
2022-01-03 10:00:00,33.74,33.78,33.6,33.65,22130.0,33.0037,33.0428,32.8667,32.9156,22130.0
2022-01-03 10:30:00,33.65,33.65,33.15,33.24,19865.0,32.9156,32.9156,32.4265,32.5146,19865.0
2022-01-03 11:00:00,33.26,33.26,33.12,33.14,17495.0,32.5341,32.5341,32.3972,32.4168,17495.0
2022-01-03 11:30:00,33.21,33.86,33.12,33.78,195665.0,32.4852,33.121,32.3972,33.0428,195665.0
2022-01-03 12:00:00,33.79,34.04,33.61,33.99,219730.0,33.0526,33.2971,32.8765,33.2482,219730.0
2022-01-03 12:30:00,34.02,34.09,33.84,34.01,125095.0,33.2776,33.346,33.1015,33.2678,125095.0
2022-01-03 13:00:00,34.02,34.04,33.76,33.87,53390.0,33.2776,33.2971,33.0232,33.1308,53390.0
2022-01-03 13:30:00,33.87,34.01,33.78,33.99,53385.0,33.1308,33.2678,33.0428,33.2482,53385.0
2022-01-03 14:00:00,33.99,34.16,33.88,34.07,52900.0,33.2482,33.4145,33.1406,33.3265,52900.0
2022-01-03 14:30:00,34.1,34.22,34.06,34.19,43370.0,33.3558,33.4732,33.3167,33.4438,43370.0
2022-01-03 15:00:00,34.18,34.26,34.17,34.24,36100.0,33.4341,33.5123,33.4243,33.4928,36100.0
2022-01-03 15:30:00,34.22,34.3,34.11,34.3,159515.0,33.4732,33.5514,33.3656,33.5514,159515.0
2022-01-04 09:30:00,34.64,35.29,34.6,35.07,85945.0,33.884,34.5198,33.8449,34.3046,85945.0
2022-01-04 10:00:00,35.01,35.15,34.95,35.11,58840.0,34.2459,34.3829,34.1873,34.3438,58840.0
2022-01-04 10:30:00,35.12,35.15,34.47,34.51,50205.0,34.3535,34.3829,33.7177,33.7569,50205.0
2022-01-04 11:00:00,34.53,34.55,34.34,34.36,42565.0,33.7764,33.796,33.5906,33.6101,42565.0
2022-01-04 11:30:00,34.38,34.56,34.38,34.5,38935.0,33.6297,33.8058,33.6297,33.7471,38935.0
2022-01-04 12:00:00,34.46,34.49,34.27,34.29,32785.0,33.708,33.7373,33.5221,33.5417,32785.0
2022-01-04 12:30:00,34.26,34.39,34.26,34.3,29000.0,33.5123,33.6395,33.5123,33.5514,29000.0
2022-01-04 13:00:00,34.3,34.45,34.27,34.39,52060.0,33.5514,33.6982,33.5221,33.6395,52060.0
2022-01-04 13:30:00,34.36,34.37,34.24,34.31,36360.0,33.6101,33.6199,33.4928,33.5612,36360.0
2022-01-04 14:00:00,34.3,34.56,34.3,34.52,45790.0,33.5514,33.8058,33.5514,33.7666,45790.0
2022-01-04 14:30:00,34.51,34.67,34.51,34.58,29575.0,33.7569,33.9134,33.7569,33.8253,29575.0
2022-01-04 15:00:00,34.59,34.62,34.53,34.57,43835.0,33.8351,33.8645,33.7764,33.8156,43835.0
2022-01-04 15:30:00,34.57,34.61,34.43,34.43,147195.0,33.8156,33.8547,33.6786,33.6786,147195.0
2022-01-05 09:30:00,34.27,34.27,33.15,33.15,123715.0,33.5221,33.5221,32.4265,32.4265,123715.0
2022-01-05 10:00:00,33.28,33.46,33.04,33.38,53990.0,32.5537,32.7298,32.3189,32.6515,53990.0
2022-01-05 10:30:00,33.4,33.43,33.13,33.13,76900.0,32.6711,32.7004,32.407,32.407,76900.0
2022-01-05 11:00:00,33.1,33.1,32.83,32.95,59030.0,32.3776,32.3776,32.1135,32.2309,59030.0
2022-01-05 11:30:00,32.94,33.04,32.83,32.91,41570.0,32.2211,32.3189,32.1135,32.1918,41570.0
2022-01-05 12:00:00,32.89,32.98,32.71,32.77,36710.0,32.1722,32.2603,31.9961,32.0548,36710.0
2022-01-05 12:30:00,32.72,32.84,32.69,32.76,32420.0,32.0059,32.1233,31.9766,32.0451,32420.0
2022-01-05 13:00:00,32.75,32.79,32.46,32.46,48565.0,32.0353,32.0744,31.7516,31.7516,48565.0
2022-01-05 13:30:00,32.51,32.63,32.33,32.33,124775.0,31.8005,31.9179,31.6244,31.6244,124775.0
2022-01-05 14:00:00,32.33,32.38,32.02,32.06,139570.0,31.6244,31.6733,31.3212,31.3603,139570.0
2022-01-05 14:30:00,32.09,32.1,31.74,31.78,104480.0,31.3897,31.3995,31.0473,31.0864,104480.0
2022-01-05 15:00:00,31.76,31.82,31.49,31.49,157610.0,31.0669,31.1256,30.8028,30.8028,157610.0
2022-01-05 15:30:00,31.49,31.56,31.29,31.36,427360.0,30.8028,30.8712,30.6071,30.6756,427360.0
2022-01-06 09:30:00,31.49,31.49,31.11,31.28,53195.0,30.8028,30.8028,30.4311,30.5974,53195.0
2022-01-06 10:00:00,31.23,31.45,31.04,31.37,144235.0,30.5484,30.7636,30.3626,30.6854,144235.0
2022-01-06 10:30:00,31.37,31.64,31.2,31.39,186040.0,30.6854,30.9495,30.5191,30.705,186040.0
2022-01-06 11:00:00,31.44,31.52,31.17,31.26,136135.0,30.7539,30.8321,30.4898,30.5778,136135.0
2022-01-06 11:30:00,31.31,31.54,31.13,31.35,114430.0,30.6267,30.8517,30.4506,30.6658,114430.0
2022-01-06 12:00:00,31.43,31.43,31.2,31.3,138660.0,30.7441,30.7441,30.5191,30.6169,138660.0
2022-01-06 12:30:00,31.3,31.38,31.2,31.2,107950.0,30.6169,30.6952,30.5191,30.5191,107950.0
2022-01-06 13:00:00,31.2,31.24,31.08,31.11,75755.0,30.5191,30.5582,30.4017,30.4311,75755.0
2022-01-06 13:30:00,31.08,31.18,30.97,31.11,137710.0,30.4017,30.4995,30.2941,30.4311,137710.0
2022-01-06 14:00:00,31.15,31.59,31.12,31.52,215540.0,30.4702,30.9006,30.4408,30.8321,215540.0
2022-01-06 14:30:00,31.54,31.54,31.4,31.4,47525.0,30.8517,30.8517,30.7147,30.7147,47525.0
2022-01-06 15:00:00,31.41,31.43,31.18,31.26,52500.0,30.7245,30.7441,30.4995,30.5778,52500.0
2022-01-06 15:30:00,31.26,31.37,31.15,31.21,191375.0,30.5778,30.6854,30.4702,30.5289,191375.0
2022-01-07 09:30:00,31.21,31.36,31.0,31.34,29005.0,30.5289,30.6756,30.3235,30.656,29005.0
2022-01-07 10:00:00,31.31,31.31,30.83,30.97,20310.0,30.6267,30.6267,30.1572,30.2941,20310.0
2022-01-07 10:30:00,31.0,31.0,30.73,30.81,38420.0,30.3235,30.3235,30.0594,30.1376,38420.0
2022-01-07 11:00:00,30.89,30.98,30.79,30.97,68815.0,30.2159,30.3039,30.118,30.2941,68815.0
2022-01-07 11:30:00,30.97,31.02,30.89,30.95,21190.0,30.2941,30.343,30.2159,30.2746,21190.0
2022-01-07 12:00:00,30.96,31.0,30.92,30.94,19000.0,30.2843,30.3235,30.2452,30.2648,19000.0
2022-01-07 12:30:00,30.9,30.91,30.71,30.76,51555.0,30.2256,30.2354,30.0398,30.0887,51555.0
2022-01-07 13:00:00,30.8,30.83,30.68,30.83,29990.0,30.1278,30.1572,30.0104,30.1572,29990.0
2022-01-07 13:30:00,30.84,30.91,30.83,30.86,19635.0,30.167,30.2354,30.1572,30.1865,19635.0
2022-01-07 14:00:00,30.88,30.94,30.71,30.71,24605.0,30.2061,30.2648,30.0398,30.0398,24605.0
2022-01-07 14:30:00,30.72,30.83,30.69,30.81,26560.0,30.0496,30.1572,30.0202,30.1376,26560.0
2022-01-07 15:00:00,30.8,30.82,30.67,30.7,43290.0,30.1278,30.1474,30.0007,30.03,43290.0
2022-01-07 15:30:00,30.71,30.74,30.57,30.58,115450.0,30.0398,30.0691,29.9028,29.9126,115450.0
2022-01-10 09:30:00,30.18,30.32,29.85,29.92,87665.0,29.5214,29.6583,29.1986,29.267,87665.0
2022-01-10 10:00:00,29.92,30.16,29.92,30.14,73815.0,29.267,29.5018,29.267,29.4822,73815.0
2022-01-10 10:30:00,30.17,30.25,29.96,30.14,34550.0,29.5116,29.5898,29.3062,29.4822,34550.0
2022-01-10 11:00:00,30.07,30.34,30.06,30.32,87540.0,29.4138,29.6779,29.404,29.6583,87540.0
2022-01-10 11:30:00,30.32,30.32,29.98,29.99,21655.0,29.6583,29.6583,29.3257,29.3355,21655.0
2022-01-10 12:00:00,29.99,30.09,29.99,30.0,22000.0,29.3355,29.4333,29.3355,29.3453,22000.0
2022-01-10 12:30:00,30.01,30.14,29.93,30.08,45030.0,29.3551,29.4822,29.2768,29.4235,45030.0
2022-01-10 13:00:00,30.11,30.35,30.07,30.34,83475.0,29.4529,29.6876,29.4138,29.6779,83475.0
2022-01-10 13:30:00,30.32,30.43,30.23,30.39,31690.0,29.6583,29.7659,29.5703,29.7268,31690.0
2022-01-10 14:00:00,30.43,30.52,30.38,30.52,47960.0,29.7659,29.8539,29.717,29.8539,47960.0
2022-01-10 14:30:00,30.51,30.53,30.33,30.38,37545.0,29.8442,29.8637,29.6681,29.717,37545.0
2022-01-10 15:00:00,30.37,30.62,30.35,30.62,193220.0,29.7072,29.9518,29.6876,29.9518,193220.0
2022-01-10 15:30:00,30.62,30.97,30.58,30.89,288305.0,29.9518,30.2941,29.9126,30.2159,288305.0
2022-01-11 09:30:00,31.09,31.1,29.96,30.13,83660.0,30.4115,30.4213,29.3062,29.4724,83660.0
2022-01-11 10:00:00,30.15,30.53,30.07,30.51,67935.0,29.492,29.8637,29.4138,29.8442,67935.0
2022-01-11 10:30:00,30.47,30.69,30.32,30.39,65795.0,29.805,30.0202,29.6583,29.7268,65795.0
2022-01-11 11:00:00,30.41,30.72,30.34,30.7,28360.0,29.7463,30.0496,29.6779,30.03,28360.0
2022-01-11 11:30:00,30.69,30.89,30.66,30.66,25135.0,30.0202,30.2159,29.9909,29.9909,25135.0
2022-01-11 12:00:00,30.72,30.77,30.6,30.6,21000.0,30.0496,30.0985,29.9322,29.9322,21000.0
2022-01-11 12:30:00,30.62,30.73,30.57,30.73,20985.0,29.9518,30.0594,29.9028,30.0594,20985.0
2022-01-11 13:00:00,30.73,30.94,30.73,30.91,15585.0,30.0594,30.2648,30.0594,30.2354,15585.0
2022-01-11 13:30:00,30.91,30.96,30.81,30.81,17505.0,30.2354,30.2843,30.1376,30.1376,17505.0
2022-01-11 14:00:00,30.83,30.9,30.79,30.9,13105.0,30.1572,30.2256,30.118,30.2256,13105.0
2022-01-11 14:30:00,30.88,30.9,30.8,30.8,25800.0,30.2061,30.2256,30.1278,30.1278,25800.0
2022-01-11 15:00:00,30.82,30.88,30.82,30.88,18455.0,30.1474,30.2061,30.1474,30.2061,18455.0
2022-01-11 15:30:00,30.87,30.9,30.71,30.74,125270.0,30.1963,30.2256,30.0398,30.0691,125270.0
2022-01-12 09:30:00,31.0,31.11,30.86,30.99,87770.0,30.3235,30.4311,30.1865,30.3137,87770.0
2022-01-12 10:00:00,30.98,31.1,30.83,30.89,68855.0,30.3039,30.4213,30.1572,30.2159,68855.0
2022-01-12 10:30:00,30.89,30.98,30.77,30.87,46885.0,30.2159,30.3039,30.0985,30.1963,46885.0
2022-01-12 11:00:00,30.87,30.87,30.5,30.67,21295.0,30.1963,30.1963,29.8344,30.0007,21295.0
2022-01-12 11:30:00,30.65,30.7,30.49,30.49,14855.0,29.9811,30.03,29.8246,29.8246,14855.0
2022-01-12 12:00:00,30.54,30.59,30.49,30.55,21640.0,29.8735,29.9224,29.8246,29.8833,21640.0
2022-01-12 12:30:00,30.55,30.65,30.49,30.55,215180.0,29.8833,29.9811,29.8246,29.8833,215180.0
2022-01-12 13:00:00,30.59,30.61,30.5,30.53,32205.0,29.9224,29.942,29.8344,29.8637,32205.0
2022-01-12 13:30:00,30.53,30.66,30.52,30.66,51695.0,29.8637,29.9909,29.8539,29.9909,51695.0
2022-01-12 14:00:00,30.6,30.79,30.55,30.77,18250.0,29.9322,30.118,29.8833,30.0985,18250.0
2022-01-12 14:30:00,30.74,30.75,30.67,30.69,13175.0,30.0691,30.0789,30.0007,30.0202,13175.0
2022-01-12 15:00:00,30.71,30.72,30.53,30.53,31245.0,30.0398,30.0496,29.8637,29.8637,31245.0
2022-01-12 15:30:00,30.56,30.65,30.47,30.51,89390.0,29.8931,29.9811,29.805,29.8442,89390.0
2022-01-13 09:30:00,30.76,30.88,30.54,30.88,23580.0,30.0887,30.2061,29.8735,30.2061,23580.0
2022-01-13 10:00:00,30.8,30.8,30.59,30.59,16515.0,30.1278,30.1278,29.9224,29.9224,16515.0
2022-01-13 10:30:00,30.51,30.74,30.46,30.66,23250.0,29.8442,30.0691,29.7952,29.9909,23250.0
2022-01-13 11:00:00,30.69,30.8,30.65,30.71,17755.0,30.0202,30.1278,29.9811,30.0398,17755.0
2022-01-13 11:30:00,30.77,30.92,30.76,30.89,29075.0,30.0985,30.2452,30.0887,30.2159,29075.0
2022-01-13 12:00:00,30.88,30.91,30.66,30.73,107450.0,30.2061,30.2354,29.9909,30.0594,107450.0
2022-01-13 12:30:00,30.63,30.88,30.54,30.62,38000.0,29.9615,30.2061,29.8735,29.9518,38000.0
2022-01-13 13:00:00,30.6,30.82,30.56,30.78,20000.0,29.9322,30.1474,29.8931,30.1083,20000.0
2022-01-13 13:30:00,30.74,30.77,30.59,30.77,26160.0,30.0691,30.0985,29.9224,30.0985,26160.0
2022-01-13 14:00:00,30.77,30.77,30.62,30.64,27575.0,30.0985,30.0985,29.9518,29.9713,27575.0
2022-01-13 14:30:00,30.61,30.7,30.57,30.61,26600.0,29.942,30.03,29.9028,29.942,26600.0
2022-01-13 15:00:00,30.61,30.61,30.4,30.57,49660.0,29.942,29.942,29.7366,29.9028,49660.0
2022-01-13 15:30:00,30.56,30.6,30.34,30.41,148950.0,29.8931,29.9322,29.6779,29.7463,148950.0
2022-01-14 09:30:00,29.95,30.14,29.43,29.75,151125.0,29.2964,29.4822,28.7877,29.1007,151125.0
2022-01-14 10:00:00,29.83,30.08,29.72,29.87,38980.0,29.179,29.4235,29.0714,29.2181,38980.0
2022-01-14 10:30:00,29.87,29.89,29.44,29.44,62310.0,29.2181,29.2377,28.7975,28.7975,62310.0
2022-01-14 11:00:00,29.48,29.51,29.05,29.32,85070.0,28.8366,28.866,28.416,28.6801,85070.0
2022-01-14 11:30:00,29.35,29.55,29.33,29.43,42275.0,28.7095,28.9051,28.6899,28.7877,42275.0
2022-01-14 12:00:00,29.42,29.42,29.24,29.29,24505.0,28.7779,28.7779,28.6019,28.6508,24505.0
2022-01-14 12:30:00,29.3,29.44,29.23,29.31,25195.0,28.6606,28.7975,28.5921,28.6703,25195.0
2022-01-14 13:00:00,29.29,29.3,29.18,29.22,17075.0,28.6508,28.6606,28.5432,28.5823,17075.0
2022-01-14 13:30:00,29.22,29.39,29.18,29.39,51360.0,28.5823,28.7486,28.5432,28.7486,51360.0
2022-01-14 14:00:00,29.42,29.42,29.26,29.26,28985.0,28.7779,28.7779,28.6214,28.6214,28985.0
2022-01-14 14:30:00,29.27,29.42,29.27,29.34,26135.0,28.6312,28.7779,28.6312,28.6997,26135.0
2022-01-14 15:00:00,29.35,29.52,29.31,29.45,34665.0,28.7095,28.8758,28.6703,28.8073,34665.0
2022-01-14 15:30:00,29.44,29.57,29.44,29.53,102310.0,28.7975,28.9247,28.7975,28.8855,102310.0
2022-01-18 09:30:00,29.07,29.29,28.85,29.07,39795.0,28.4356,28.6508,28.2204,28.4356,39795.0
2022-01-18 10:00:00,28.92,29.26,28.92,29.0,30230.0,28.2889,28.6214,28.2889,28.3671,30230.0
2022-01-18 10:30:00,29.01,29.05,28.81,28.82,27895.0,28.3769,28.416,28.1813,28.191,27895.0
2022-01-18 11:00:00,28.81,28.81,28.66,28.68,29300.0,28.1813,28.1813,28.0345,28.0541,29300.0
2022-01-18 11:30:00,28.68,28.86,28.58,28.8,18960.0,28.0541,28.2302,27.9563,28.1715,18960.0
2022-01-18 12:00:00,28.81,28.88,28.71,28.84,21185.0,28.1813,28.2497,28.0834,28.2106,21185.0
2022-01-18 12:30:00,28.82,28.87,28.65,28.65,27235.0,28.191,28.2399,28.0247,28.0247,27235.0
2022-01-18 13:00:00,28.63,28.86,28.56,28.72,85290.0,28.0052,28.2302,27.9367,28.0932,85290.0
2022-01-18 13:30:00,28.77,28.96,28.77,28.92,16015.0,28.1421,28.328,28.1421,28.2889,16015.0
2022-01-18 14:00:00,28.91,29.0,28.9,28.94,16345.0,28.2791,28.3671,28.2693,28.3084,16345.0
2022-01-18 14:30:00,28.97,29.12,28.97,29.07,20190.0,28.3378,28.4845,28.3378,28.4356,20190.0
2022-01-18 15:00:00,29.06,29.08,28.97,29.07,46630.0,28.4258,28.4454,28.3378,28.4356,46630.0
2022-01-18 15:30:00,29.05,29.07,28.79,28.83,104645.0,28.416,28.4356,28.1617,28.2008,104645.0
2022-01-19 09:30:00,28.92,29.25,28.83,29.09,46950.0,28.2889,28.6117,28.2008,28.4551,46950.0
2022-01-19 10:00:00,29.03,29.2,28.92,28.92,34335.0,28.3965,28.5627,28.2889,28.2889,34335.0
2022-01-19 10:30:00,28.91,28.91,28.66,28.68,89295.0,28.2791,28.2791,28.0345,28.0541,89295.0
2022-01-19 11:00:00,28.73,28.79,28.5,28.65,34880.0,28.103,28.1617,27.878,28.0247,34880.0
2022-01-19 11:30:00,28.66,28.66,28.44,28.56,143345.0,28.0345,28.0345,27.8193,27.9367,143345.0
2022-01-19 12:00:00,28.6,28.83,28.6,28.78,45455.0,27.9758,28.2008,27.9758,28.1519,45455.0
2022-01-19 12:30:00,28.83,28.83,28.63,28.65,46860.0,28.2008,28.2008,28.0052,28.0247,46860.0
2022-01-19 13:00:00,28.63,28.67,28.43,28.43,38740.0,28.0052,28.0443,27.8095,27.8095,38740.0
2022-01-19 13:30:00,28.43,28.64,28.4,28.64,35770.0,27.8095,28.015,27.7802,28.015,35770.0
2022-01-19 14:00:00,28.62,28.62,28.43,28.49,25120.0,27.9954,27.9954,27.8095,27.8682,25120.0
2022-01-19 14:30:00,28.46,28.63,28.45,28.61,20245.0,27.8389,28.0052,27.8291,27.9856,20245.0
2022-01-19 15:00:00,28.59,28.59,28.47,28.5,39610.0,27.9661,27.9661,27.8487,27.878,39610.0
2022-01-19 15:30:00,28.45,28.46,28.31,28.38,193330.0,27.8291,27.8389,27.6922,27.7606,193330.0
2022-01-20 09:30:00,28.94,28.94,28.5,28.88,37690.0,28.3084,28.3084,27.878,28.2497,37690.0
2022-01-20 10:00:00,28.82,29.23,28.74,29.08,80020.0,28.191,28.5921,28.1128,28.4454,80020.0
2022-01-20 10:30:00,29.08,29.35,29.04,29.27,42595.0,28.4454,28.7095,28.4062,28.6312,42595.0
2022-01-20 11:00:00,29.29,29.39,29.1,29.21,27955.0,28.6508,28.7486,28.4649,28.5725,27955.0
2022-01-20 11:30:00,29.24,29.24,29.07,29.21,18105.0,28.6019,28.6019,28.4356,28.5725,18105.0
2022-01-20 12:00:00,29.21,29.21,29.08,29.16,18030.0,28.5725,28.5725,28.4454,28.5236,18030.0
2022-01-20 12:30:00,29.17,29.23,28.92,28.94,35725.0,28.5334,28.5921,28.2889,28.3084,35725.0
2022-01-20 13:00:00,28.91,28.92,28.8,28.9,13110.0,28.2791,28.2889,28.1715,28.2693,13110.0
2022-01-20 13:30:00,28.84,28.86,28.78,28.78,10500.0,28.2106,28.2302,28.1519,28.1519,10500.0
2022-01-20 14:00:00,28.8,28.91,28.68,28.8,37595.0,28.1715,28.2791,28.0541,28.1715,37595.0
2022-01-20 14:30:00,28.77,28.83,28.68,28.72,60335.0,28.1421,28.2008,28.0541,28.0932,60335.0
2022-01-20 15:00:00,28.71,28.71,28.45,28.51,39250.0,28.0834,28.0834,27.8291,27.8878,39250.0
2022-01-20 15:30:00,28.54,28.54,28.14,28.21,108410.0,27.9171,27.9171,27.5259,27.5943,108410.0
2022-01-21 09:30:00,28.03,28.24,27.8,28.05,103650.0,27.4183,27.6237,27.1933,27.4378,103650.0
2022-01-21 10:00:00,28.06,28.55,27.97,28.47,52920.0,27.4476,27.9269,27.3596,27.8487,52920.0
2022-01-21 10:30:00,28.44,28.76,28.39,28.52,98845.0,27.8193,28.1323,27.7704,27.8976,98845.0
2022-01-21 11:00:00,28.65,28.85,28.58,28.82,31255.0,28.0247,28.2204,27.9563,28.191,31255.0
2022-01-21 11:30:00,28.77,28.79,28.52,28.57,44500.0,28.1421,28.1617,27.8976,27.9465,44500.0
2022-01-21 12:00:00,28.56,28.56,28.41,28.53,30965.0,27.9367,27.9367,27.79,27.9074,30965.0
2022-01-21 12:30:00,28.48,28.57,28.4,28.41,34660.0,27.8585,27.9465,27.7802,27.79,34660.0
2022-01-21 13:00:00,28.45,28.53,28.32,28.41,25000.0,27.8291,27.9074,27.7019,27.79,25000.0
2022-01-21 13:30:00,28.38,28.47,28.33,28.34,25735.0,27.7606,27.8487,27.7117,27.7215,25735.0
2022-01-21 14:00:00,28.4,28.46,28.32,28.32,11075.0,27.7802,27.8389,27.7019,27.7019,11075.0
2022-01-21 14:30:00,28.3,28.31,28.17,28.17,20335.0,27.6824,27.6922,27.5552,27.5552,20335.0
2022-01-21 15:00:00,28.15,28.2,28.03,28.09,33730.0,27.5357,27.5846,27.4183,27.477,33730.0
2022-01-21 15:30:00,28.13,28.35,27.92,27.92,145925.0,27.5161,27.7313,27.3107,27.3107,145925.0
2022-01-24 09:30:00,27.58,27.73,27.14,27.21,66625.0,26.9781,27.1248,26.5477,26.6162,66625.0
2022-01-24 10:00:00,27.28,27.45,27.11,27.36,58135.0,26.6846,26.8509,26.5184,26.7629,58135.0
2022-01-24 10:30:00,27.41,27.72,27.33,27.62,60395.0,26.8118,27.115,26.7336,27.0172,60395.0
2022-01-24 11:00:00,27.62,27.68,27.39,27.51,62235.0,27.0172,27.0759,26.7922,26.9096,62235.0
2022-01-24 11:30:00,27.58,27.58,27.18,27.54,25575.0,26.9781,26.9781,26.5868,26.939,25575.0
2022-01-24 12:00:00,27.5,27.51,27.14,27.26,23560.0,26.8998,26.9096,26.5477,26.6651,23560.0
2022-01-24 12:30:00,27.27,27.57,27.18,27.55,29365.0,26.6749,26.9683,26.5868,26.9488,29365.0
2022-01-24 13:00:00,27.57,27.89,27.48,27.67,35750.0,26.9683,27.2813,26.8803,27.0661,35750.0
2022-01-24 13:30:00,27.65,28.1,27.65,28.08,37725.0,27.0466,27.4868,27.0466,27.4672,37725.0
2022-01-24 14:00:00,28.18,28.34,28.04,28.06,51275.0,27.565,27.7215,27.4281,27.4476,51275.0
2022-01-24 14:30:00,28.1,28.27,27.93,28.27,51230.0,27.4868,27.653,27.3205,27.653,51230.0
2022-01-24 15:00:00,28.27,28.47,28.19,28.42,51165.0,27.653,27.8487,27.5748,27.7998,51165.0
2022-01-24 15:30:00,28.38,28.78,28.33,28.68,169970.0,27.7606,28.1519,27.7117,28.0541,169970.0
2022-01-25 09:30:00,28.05,28.4,27.5,27.62,65845.0,27.4378,27.7802,26.8998,27.0172,65845.0
2022-01-25 10:00:00,27.65,27.67,27.24,27.64,42760.0,27.0466,27.0661,26.6455,27.0368,42760.0
2022-01-25 10:30:00,27.71,27.71,27.17,27.17,36965.0,27.1053,27.1053,26.577,26.577,36965.0
2022-01-25 11:00:00,27.17,27.31,27.0,27.27,68845.0,26.577,26.714,26.4108,26.6749,68845.0
2022-01-25 11:30:00,27.26,27.26,26.96,27.07,35365.0,26.6651,26.6651,26.3716,26.4792,35365.0
2022-01-25 12:00:00,27.03,27.14,26.9,26.97,61420.0,26.4401,26.5477,26.3129,26.3814,61420.0
2022-01-25 12:30:00,26.96,27.05,26.75,26.86,179290.0,26.3716,26.4597,26.1662,26.2738,179290.0
2022-01-25 13:00:00,26.85,27.04,26.77,27.04,92150.0,26.264,26.4499,26.1858,26.4499,92150.0
2022-01-25 13:30:00,27.01,27.34,26.98,27.34,47165.0,26.4205,26.7433,26.3912,26.7433,47165.0
2022-01-25 14:00:00,27.3,27.43,27.19,27.37,46035.0,26.7042,26.8314,26.5966,26.7727,46035.0
2022-01-25 14:30:00,27.4,27.65,27.28,27.61,37550.0,26.802,27.0466,26.6846,27.0074,37550.0
2022-01-25 15:00:00,27.65,27.65,27.28,27.28,43675.0,27.0466,27.0466,26.6846,26.6846,43675.0
2022-01-25 15:30:00,27.25,27.42,27.08,27.16,198905.0,26.6553,26.8216,26.489,26.5673,198905.0
2022-01-26 09:30:00,27.53,27.84,27.35,27.71,200280.0,26.9292,27.2324,26.7531,27.1053,200280.0
2022-01-26 10:00:00,27.71,27.85,27.54,27.54,49595.0,27.1053,27.2422,26.939,26.939,49595.0
2022-01-26 10:30:00,27.5,27.62,27.4,27.48,92905.0,26.8998,27.0172,26.802,26.8803,92905.0
2022-01-26 11:00:00,27.47,27.81,27.46,27.69,91695.0,26.8705,27.2031,26.8607,27.0857,91695.0
2022-01-26 11:30:00,27.7,27.75,27.57,27.6,22960.0,27.0955,27.1444,26.9683,26.9977,22960.0
2022-01-26 12:00:00,27.59,27.68,27.56,27.67,24120.0,26.9879,27.0759,26.9585,27.0661,24120.0
2022-01-26 12:30:00,27.69,27.69,27.56,27.59,39630.0,27.0857,27.0857,26.9585,26.9879,39630.0
2022-01-26 13:00:00,27.49,27.53,27.32,27.41,85430.0,26.8901,26.9292,26.7238,26.8118,85430.0
2022-01-26 13:30:00,27.39,27.41,27.28,27.29,46530.0,26.7922,26.8118,26.6846,26.6944,46530.0
2022-01-26 14:00:00,27.29,27.53,27.11,27.31,114880.0,26.6944,26.9292,26.5184,26.714,114880.0
2022-01-26 14:30:00,27.31,27.35,26.72,26.76,148070.0,26.714,26.7531,26.1369,26.176,148070.0
2022-01-26 15:00:00,26.74,26.77,26.09,26.42,116275.0,26.1564,26.1858,25.5206,25.8434,116275.0
2022-01-26 15:30:00,26.4,26.6,26.28,26.52,267310.0,25.8239,26.0195,25.7065,25.9412,267310.0
2022-01-27 09:30:00,26.98,27.04,26.65,26.97,55730.0,26.3912,26.4499,26.0684,26.3814,55730.0
2022-01-27 10:00:00,26.95,26.97,26.61,26.61,22970.0,26.3618,26.3814,26.0293,26.0293,22970.0
2022-01-27 10:30:00,26.44,26.61,26.34,26.59,27650.0,25.863,26.0293,25.7652,26.0097,27650.0
2022-01-27 11:00:00,26.63,26.81,26.32,26.34,25565.0,26.0488,26.2249,25.7456,25.7652,25565.0
2022-01-27 11:30:00,26.28,26.5,26.25,26.41,36355.0,25.7065,25.9217,25.6771,25.8336,36355.0
2022-01-27 12:00:00,26.4,26.4,26.13,26.16,46750.0,25.8239,25.8239,25.5597,25.5891,46750.0
2022-01-27 12:30:00,26.2,26.2,25.96,26.07,65730.0,25.6282,25.6282,25.3935,25.5011,65730.0
2022-01-27 13:00:00,26.07,26.07,25.82,25.85,48955.0,25.5011,25.5011,25.2565,25.2859,48955.0
2022-01-27 13:30:00,25.89,25.95,25.82,25.93,81380.0,25.325,25.3837,25.2565,25.3641,81380.0
2022-01-27 14:00:00,25.92,25.99,25.71,25.74,71045.0,25.3543,25.4228,25.1489,25.1783,71045.0
2022-01-27 14:30:00,25.74,25.89,25.61,25.69,39805.0,25.1783,25.325,25.0511,25.1293,39805.0
2022-01-27 15:00:00,25.75,25.83,25.49,25.64,113280.0,25.188,25.2663,24.9337,25.0804,113280.0
2022-01-27 15:30:00,25.68,25.86,25.59,25.71,125390.0,25.1196,25.2956,25.0315,25.1489,125390.0
2022-01-28 09:30:00,25.89,25.89,25.36,25.39,48515.0,25.325,25.325,24.8065,24.8359,48515.0
2022-01-28 10:00:00,25.4,25.75,25.33,25.54,51725.0,24.8457,25.188,24.7772,24.9826,51725.0
2022-01-28 10:30:00,25.59,25.81,25.41,25.77,35685.0,25.0315,25.2467,24.8555,25.2076,35685.0
2022-01-28 11:00:00,25.78,25.96,25.69,25.85,34825.0,25.2174,25.3935,25.1293,25.2859,34825.0
2022-01-28 11:30:00,25.82,26.15,25.82,26.13,27080.0,25.2565,25.5793,25.2565,25.5597,27080.0
2022-01-28 12:00:00,26.14,26.18,26.0,26.02,57905.0,25.5695,25.6087,25.4326,25.4521,57905.0
2022-01-28 12:30:00,26.0,26.14,25.81,25.83,55010.0,25.4326,25.5695,25.2467,25.2663,55010.0
2022-01-28 13:00:00,25.88,26.02,25.87,25.89,33210.0,25.3152,25.4521,25.3054,25.325,33210.0
2022-01-28 13:30:00,25.91,26.04,25.91,25.97,15035.0,25.3445,25.4717,25.3445,25.4032,15035.0
2022-01-28 14:00:00,26.0,26.01,25.52,25.52,33610.0,25.4326,25.4424,24.9631,24.9631,33610.0
2022-01-28 14:30:00,25.5,25.92,25.5,25.88,28445.0,24.9435,25.3543,24.9435,25.3152,28445.0
2022-01-28 15:00:00,25.91,26.15,25.91,26.07,49435.0,25.3445,25.5793,25.3445,25.5011,49435.0
2022-01-28 15:30:00,26.05,26.56,26.0,26.56,168955.0,25.4815,25.9804,25.4326,25.9804,168955.0
2022-01-31 09:30:00,26.52,27.07,26.52,27.04,77190.0,25.9412,26.4792,25.9412,26.4499,77190.0
2022-01-31 10:00:00,27.08,27.4,27.05,27.08,116185.0,26.489,26.802,26.4597,26.489,116185.0
2022-01-31 10:30:00,27.08,27.38,27.04,27.19,66485.0,26.489,26.7825,26.4499,26.5966,66485.0
2022-01-31 11:00:00,27.32,27.38,27.12,27.16,27965.0,26.7238,26.7825,26.5281,26.5673,27965.0
2022-01-31 11:30:00,27.18,27.34,27.15,27.34,26605.0,26.5868,26.7433,26.5575,26.7433,26605.0
2022-01-31 12:00:00,27.35,27.42,27.28,27.38,29410.0,26.7531,26.8216,26.6846,26.7825,29410.0
2022-01-31 12:30:00,27.42,27.54,27.34,27.5,97390.0,26.8216,26.939,26.7433,26.8998,97390.0
2022-01-31 13:00:00,27.49,27.53,27.39,27.41,59610.0,26.8901,26.9292,26.7922,26.8118,59610.0
2022-01-31 13:30:00,27.4,27.42,27.25,27.27,91610.0,26.802,26.8216,26.6553,26.6749,91610.0
2022-01-31 14:00:00,27.27,27.57,27.27,27.55,50195.0,26.6749,26.9683,26.6749,26.9488,50195.0
2022-01-31 14:30:00,27.55,27.55,27.44,27.46,175750.0,26.9488,26.9488,26.8412,26.8607,175750.0
2022-01-31 15:00:00,27.45,27.58,27.37,27.52,127105.0,26.8509,26.9781,26.7727,26.9194,127105.0
2022-01-31 15:30:00,27.48,27.89,27.45,27.84,298155.0,26.8803,27.2813,26.8509,27.2324,298155.0
2022-02-01 09:30:00,27.98,28.01,27.51,27.55,69010.0,27.3694,27.3987,26.9096,26.9488,69010.0
2022-02-01 10:00:00,27.65,27.65,27.26,27.35,30595.0,27.0466,27.0466,26.6651,26.7531,30595.0
2022-02-01 10:30:00,27.36,27.81,27.3,27.77,57565.0,26.7629,27.2031,26.7042,27.164,57565.0
2022-02-01 11:00:00,27.8,27.89,27.72,27.87,59420.0,27.1933,27.2813,27.115,27.2618,59420.0
2022-02-01 11:30:00,27.89,28.09,27.84,28.03,70420.0,27.2813,27.477,27.2324,27.4183,70420.0
2022-02-01 12:00:00,27.99,28.07,27.92,27.97,41630.0,27.3792,27.4574,27.3107,27.3596,41630.0
2022-02-01 12:30:00,27.95,28.06,27.83,28.06,35590.0,27.34,27.4476,27.2226,27.4476,35590.0
2022-02-01 13:00:00,28.06,28.06,27.95,28.01,38030.0,27.4476,27.4476,27.34,27.3987,38030.0
2022-02-01 13:30:00,28.01,28.06,27.89,27.96,79940.0,27.3987,27.4476,27.2813,27.3498,79940.0
2022-02-01 14:00:00,28.03,28.07,27.96,27.96,44300.0,27.4183,27.4574,27.3498,27.3498,44300.0
2022-02-01 14:30:00,28.0,28.07,27.94,28.07,67540.0,27.3889,27.4574,27.3302,27.4574,67540.0
2022-02-01 15:00:00,28.07,28.17,27.99,28.08,71480.0,27.4574,27.5552,27.3792,27.4672,71480.0
2022-02-01 15:30:00,28.1,28.3,28.09,28.29,267030.0,27.4868,27.6824,27.477,27.6726,267030.0
2022-02-02 09:30:00,28.13,28.31,27.94,28.08,54660.0,27.5161,27.6922,27.3302,27.4672,54660.0
2022-02-02 10:00:00,28.11,28.22,27.93,27.94,48180.0,27.4965,27.6041,27.3205,27.3302,48180.0
2022-02-02 10:30:00,27.86,28.11,27.79,28.01,37680.0,27.252,27.4965,27.1835,27.3987,37680.0
2022-02-02 11:00:00,28.01,28.05,27.84,28.02,56750.0,27.3987,27.4378,27.2324,27.4085,56750.0
2022-02-02 11:30:00,28.0,28.04,27.83,27.89,21780.0,27.3889,27.4281,27.2226,27.2813,21780.0
2022-02-02 12:00:00,27.95,28.12,27.89,28.0,34090.0,27.34,27.5063,27.2813,27.3889,34090.0
2022-02-02 12:30:00,27.99,28.19,27.98,28.19,27230.0,27.3792,27.5748,27.3694,27.5748,27230.0
2022-02-02 13:00:00,28.16,28.24,27.91,27.99,47005.0,27.5454,27.6237,27.3009,27.3792,47005.0
2022-02-02 13:30:00,28.0,28.1,27.96,28.07,43645.0,27.3889,27.4868,27.3498,27.4574,43645.0
2022-02-02 14:00:00,28.14,28.18,27.99,28.06,28010.0,27.5259,27.565,27.3792,27.4476,28010.0
2022-02-02 14:30:00,28.07,28.21,28.07,28.21,32245.0,27.4574,27.5943,27.4574,27.5943,32245.0
2022-02-02 15:00:00,28.21,28.29,28.13,28.18,47465.0,27.5943,27.6726,27.5161,27.565,47465.0
2022-02-02 15:30:00,28.18,28.3,28.06,28.15,201345.0,27.565,27.6824,27.4476,27.5357,201345.0
2022-02-03 09:30:00,28.23,29.99,28.23,28.81,110805.0,27.6139,29.3355,27.6139,28.1813,110805.0
2022-02-03 10:00:00,28.75,29.34,28.71,29.15,99870.0,28.1226,28.6997,28.0834,28.5138,99870.0
2022-02-03 10:30:00,29.18,29.31,28.92,29.11,85985.0,28.5432,28.6703,28.2889,28.4747,85985.0
2022-02-03 11:00:00,29.1,29.42,29.07,29.17,79215.0,28.4649,28.7779,28.4356,28.5334,79215.0
2022-02-03 11:30:00,29.2,29.39,29.17,29.22,65330.0,28.5627,28.7486,28.5334,28.5823,65330.0
2022-02-03 12:00:00,29.27,29.46,29.19,29.43,65220.0,28.6312,28.8171,28.553,28.7877,65220.0
2022-02-03 12:30:00,29.43,29.59,29.4,29.41,63580.0,28.7877,28.9442,28.7584,28.7682,63580.0
2022-02-03 13:00:00,29.38,29.64,29.38,29.57,54535.0,28.7388,28.9931,28.7388,28.9247,54535.0
2022-02-03 13:30:00,29.57,29.73,29.54,29.66,83095.0,28.9247,29.0812,28.8953,29.0127,83095.0
2022-02-03 14:00:00,29.66,29.98,29.64,29.67,159705.0,29.0127,29.3257,28.9931,29.0225,159705.0
2022-02-03 14:30:00,29.67,29.86,29.6,29.81,189585.0,29.0225,29.2083,28.954,29.1594,189585.0
2022-02-03 15:00:00,29.79,29.82,29.63,29.64,85010.0,29.1399,29.1692,28.9834,28.9931,85010.0
2022-02-03 15:30:00,29.64,29.67,29.34,29.4,250985.0,28.9931,29.0225,28.6997,28.7584,250985.0
2022-02-04 09:30:00,29.27,29.43,29.06,29.06,47865.0,28.6312,28.7877,28.4258,28.4258,47865.0
2022-02-04 10:00:00,29.05,29.75,29.0,29.56,78185.0,28.416,29.1007,28.3671,28.9149,78185.0
2022-02-04 10:30:00,29.63,29.63,28.98,29.41,68345.0,28.9834,28.9834,28.3475,28.7682,68345.0
2022-02-04 11:00:00,29.36,29.44,29.18,29.25,78935.0,28.7193,28.7975,28.5432,28.6117,78935.0
2022-02-04 11:30:00,29.33,29.7,29.29,29.59,35020.0,28.6899,29.0518,28.6508,28.9442,35020.0
2022-02-04 12:00:00,29.5,29.66,29.42,29.65,44355.0,28.8562,29.0127,28.7779,29.0029,44355.0
2022-02-04 12:30:00,29.67,29.67,29.49,29.57,166650.0,29.0225,29.0225,28.8464,28.9247,166650.0
2022-02-04 13:00:00,29.59,29.8,29.5,29.64,31955.0,28.9442,29.1497,28.8562,28.9931,31955.0
2022-02-04 13:30:00,29.64,29.69,29.51,29.64,51295.0,28.9931,29.0421,28.866,28.9931,51295.0
2022-02-04 14:00:00,29.61,29.61,29.4,29.47,24995.0,28.9638,28.9638,28.7584,28.8269,24995.0
2022-02-04 14:30:00,29.47,29.55,29.42,29.55,35575.0,28.8269,28.9051,28.7779,28.9051,35575.0
2022-02-04 15:00:00,29.59,29.95,29.59,29.85,157980.0,28.9442,29.2964,28.9442,29.1986,157980.0
2022-02-04 15:30:00,29.87,29.91,29.46,29.54,260900.0,29.2181,29.2572,28.8171,28.8953,260900.0
2022-02-07 09:30:00,29.34,29.86,29.34,29.78,33345.0,28.6997,29.2083,28.6997,29.1301,33345.0
2022-02-07 10:00:00,29.71,29.75,29.45,29.61,21045.0,29.0616,29.1007,28.8073,28.9638,21045.0
2022-02-07 10:30:00,29.54,29.85,29.54,29.82,49345.0,28.8953,29.1986,28.8953,29.1692,49345.0
2022-02-07 11:00:00,29.84,29.89,29.56,29.63,100835.0,29.1888,29.2377,28.9149,28.9834,100835.0
2022-02-07 11:30:00,29.63,29.63,29.39,29.59,27525.0,28.9834,28.9834,28.7486,28.9442,27525.0
2022-02-07 12:00:00,29.6,29.6,29.44,29.53,32000.0,28.954,28.954,28.7975,28.8855,32000.0
2022-02-07 12:30:00,29.53,29.58,29.45,29.53,51925.0,28.8855,28.9345,28.8073,28.8855,51925.0
2022-02-07 13:00:00,29.53,29.62,29.52,29.55,24325.0,28.8855,28.9736,28.8758,28.9051,24325.0
2022-02-07 13:30:00,29.56,29.56,29.4,29.46,26895.0,28.9149,28.9149,28.7584,28.8171,26895.0
2022-02-07 14:00:00,29.44,29.49,29.38,29.49,95780.0,28.7975,28.8464,28.7388,28.8464,95780.0
2022-02-07 14:30:00,29.53,29.55,29.46,29.48,72095.0,28.8855,28.9051,28.8171,28.8366,72095.0
2022-02-07 15:00:00,29.48,29.52,29.28,29.28,98625.0,28.8366,28.8758,28.641,28.641,98625.0
2022-02-07 15:30:00,29.31,29.37,29.15,29.27,180680.0,28.6703,28.729,28.5138,28.6312,180680.0
2022-02-08 09:30:00,29.32,29.86,29.32,29.85,44255.0,28.6801,29.2083,28.6801,29.1986,44255.0
2022-02-08 10:00:00,29.89,30.03,29.77,29.9,44705.0,29.2377,29.3746,29.1203,29.2475,44705.0
2022-02-08 10:30:00,29.91,30.1,29.91,30.07,158590.0,29.2572,29.4431,29.2572,29.4138,158590.0
2022-02-08 11:00:00,30.08,30.28,30.08,30.2,75030.0,29.4235,29.6192,29.4235,29.5409,75030.0
2022-02-08 11:30:00,30.18,30.28,30.18,30.27,45070.0,29.5214,29.6192,29.5214,29.6094,45070.0
2022-02-08 12:00:00,30.28,30.32,30.25,30.27,52005.0,29.6192,29.6583,29.5898,29.6094,52005.0
2022-02-08 12:30:00,30.27,30.42,30.26,30.41,73405.0,29.6094,29.7561,29.5996,29.7463,73405.0
2022-02-08 13:00:00,30.38,30.44,30.3,30.34,78385.0,29.717,29.7757,29.6387,29.6779,78385.0
2022-02-08 13:30:00,30.35,30.41,30.33,30.41,53875.0,29.6876,29.7463,29.6681,29.7463,53875.0
2022-02-08 14:00:00,30.41,30.48,30.26,30.32,51425.0,29.7463,29.8148,29.5996,29.6583,51425.0
2022-02-08 14:30:00,30.3,30.35,30.22,30.33,54970.0,29.6387,29.6876,29.5605,29.6681,54970.0
2022-02-08 15:00:00,30.33,30.55,30.28,30.49,60295.0,29.6681,29.8833,29.6192,29.8246,60295.0
2022-02-08 15:30:00,30.5,30.65,30.5,30.57,209180.0,29.8344,29.9811,29.8344,29.9028,209180.0
2022-02-09 09:30:00,30.71,31.04,30.46,30.47,62050.0,30.0398,30.3626,29.7952,29.805,62050.0
2022-02-09 10:00:00,30.47,30.56,30.38,30.45,31520.0,29.805,29.8931,29.717,29.7855,31520.0
2022-02-09 10:30:00,30.46,30.6,30.44,30.58,24000.0,29.7952,29.9322,29.7757,29.9126,24000.0
2022-02-09 11:00:00,30.63,30.64,30.4,30.51,57510.0,29.9615,29.9713,29.7366,29.8442,57510.0
2022-02-09 11:30:00,30.5,30.52,30.34,30.43,232440.0,29.8344,29.8539,29.6779,29.7659,232440.0
2022-02-09 12:00:00,30.36,30.4,30.11,30.15,57270.0,29.6974,29.7366,29.4529,29.492,57270.0
2022-02-09 12:30:00,30.15,30.24,30.08,30.1,24005.0,29.492,29.58,29.4235,29.4431,24005.0
2022-02-09 13:00:00,30.12,30.17,30.09,30.17,41180.0,29.4627,29.5116,29.4333,29.5116,41180.0
2022-02-09 13:30:00,30.17,30.43,30.17,30.32,152575.0,29.5116,29.7659,29.5116,29.6583,152575.0
2022-02-09 14:00:00,30.28,30.4,30.16,30.26,171475.0,29.6192,29.7366,29.5018,29.5996,171475.0
2022-02-09 14:30:00,30.26,30.44,30.22,30.33,94670.0,29.5996,29.7757,29.5605,29.6681,94670.0
2022-02-09 15:00:00,30.33,30.39,30.29,30.38,134975.0,29.6681,29.7268,29.629,29.717,134975.0
2022-02-09 15:30:00,30.39,30.48,30.31,30.48,268880.0,29.7268,29.8148,29.6485,29.8148,268880.0
2022-02-10 09:30:00,29.84,30.01,29.7,29.93,40645.0,29.2279,29.3944,29.0908,29.3161,40645.0
2022-02-10 10:00:00,29.87,30.02,29.75,30.02,124355.0,29.2573,29.4042,29.1398,29.4042,124355.0
2022-02-10 10:30:00,30.06,30.14,29.8,29.88,64360.0,29.4434,29.5218,29.1887,29.2671,64360.0
2022-02-10 11:00:00,29.82,29.91,29.79,29.8,32200.0,29.2083,29.2965,29.1789,29.1887,32200.0
2022-02-10 11:30:00,29.81,29.91,29.73,29.87,23385.0,29.1985,29.2965,29.1202,29.2573,23385.0
2022-02-10 12:00:00,29.87,30.07,29.86,30.03,24890.0,29.2573,29.4532,29.2475,29.414,24890.0
2022-02-10 12:30:00,30.04,30.21,30.0,30.02,147760.0,29.4238,29.5903,29.3846,29.4042,147760.0
2022-02-10 13:00:00,30.03,30.19,29.98,30.06,197915.0,29.414,29.5707,29.365,29.4434,197915.0
2022-02-10 13:30:00,29.98,30.16,29.95,30.16,114625.0,29.365,29.5413,29.3357,29.5413,114625.0
2022-02-10 14:00:00,30.13,30.16,29.78,29.96,107455.0,29.512,29.5413,29.1691,29.3454,107455.0
2022-02-10 14:30:00,29.92,29.99,29.84,29.91,123325.0,29.3063,29.3748,29.2279,29.2965,123325.0
2022-02-10 15:00:00,29.89,30.03,29.86,29.98,108600.0,29.2769,29.414,29.2475,29.365,108600.0
2022-02-10 15:30:00,29.95,29.99,29.7,29.83,278185.0,29.3357,29.3748,29.0908,29.2181,278185.0
2022-02-11 09:30:00,29.98,30.4,29.9,30.18,34675.0,29.365,29.7764,29.2867,29.5609,34675.0
2022-02-11 10:00:00,30.15,30.3,30.0,30.1,53125.0,29.5316,29.6785,29.3846,29.4826,53125.0
2022-02-11 10:30:00,30.2,30.21,29.98,29.99,296615.0,29.5805,29.5903,29.365,29.3748,296615.0
2022-02-11 11:00:00,30.02,30.14,29.98,30.1,315485.0,29.4042,29.5218,29.365,29.4826,315485.0
2022-02-11 11:30:00,30.14,30.25,30.11,30.23,71780.0,29.5218,29.6295,29.4924,29.6099,71780.0
2022-02-11 12:00:00,30.2,30.26,30.12,30.15,16755.0,29.5805,29.6393,29.5022,29.5316,16755.0
2022-02-11 12:30:00,30.18,30.28,30.12,30.17,38560.0,29.5609,29.6589,29.5022,29.5511,38560.0
2022-02-11 13:00:00,30.17,30.27,30.14,30.14,31455.0,29.5511,29.6491,29.5218,29.5218,31455.0
2022-02-11 13:30:00,30.07,30.1,29.66,29.8,258685.0,29.4532,29.4826,29.0516,29.1887,258685.0
2022-02-11 14:00:00,29.78,29.92,29.64,29.68,46580.0,29.1691,29.3063,29.032,29.0712,46580.0
2022-02-11 14:30:00,29.75,29.88,29.64,29.69,205870.0,29.1398,29.2671,29.032,29.081,205870.0
2022-02-11 15:00:00,29.69,29.95,29.62,29.75,68120.0,29.081,29.3357,29.0124,29.1398,68120.0
2022-02-11 15:30:00,29.75,30.08,29.63,29.95,246215.0,29.1398,29.463,29.0222,29.3357,246215.0
2022-02-14 09:30:00,29.99,30.58,29.82,30.34,96155.0,29.3748,29.9527,29.2083,29.7177,96155.0
2022-02-14 10:00:00,30.43,30.46,29.84,30.11,60885.0,29.8058,29.8352,29.2279,29.4924,60885.0
2022-02-14 10:30:00,30.02,30.22,29.86,30.12,48205.0,29.4042,29.6001,29.2475,29.5022,48205.0
2022-02-14 11:00:00,30.13,30.31,29.99,30.2,89205.0,29.512,29.6883,29.3748,29.5805,89205.0
2022-02-14 11:30:00,30.17,30.18,29.79,29.79,83505.0,29.5511,29.5609,29.1789,29.1789,83505.0
2022-02-14 12:00:00,29.79,29.94,29.71,29.87,68055.0,29.1789,29.3259,29.1006,29.2573,68055.0
2022-02-14 12:30:00,29.87,29.97,29.77,29.84,18000.0,29.2573,29.3552,29.1593,29.2279,18000.0
2022-02-14 13:00:00,29.87,30.08,29.84,29.95,71990.0,29.2573,29.463,29.2279,29.3357,71990.0
2022-02-14 13:30:00,29.92,29.97,29.7,29.74,107370.0,29.3063,29.3552,29.0908,29.13,107370.0
2022-02-14 14:00:00,29.75,30.04,29.68,30.01,191110.0,29.1398,29.4238,29.0712,29.3944,191110.0
2022-02-14 14:30:00,30.06,30.25,29.93,30.2,69230.0,29.4434,29.6295,29.3161,29.5805,69230.0
2022-02-14 15:00:00,30.17,30.42,30.06,30.35,159505.0,29.5511,29.796,29.4434,29.7274,159505.0
2022-02-14 15:30:00,30.31,30.4,30.17,30.27,265260.0,29.6883,29.7764,29.5511,29.6491,265260.0
2022-02-15 09:30:00,30.66,31.08,30.27,30.86,178570.0,30.0311,30.4425,29.6491,30.227,178570.0
2022-02-15 10:00:00,30.83,30.9,30.65,30.87,141305.0,30.1976,30.2662,30.0213,30.2368,141305.0
2022-02-15 10:30:00,30.88,31.05,30.83,31.03,152350.0,30.2466,30.4131,30.1976,30.3935,152350.0
2022-02-15 11:00:00,30.98,31.13,30.93,31.01,113400.0,30.3445,30.4914,30.2956,30.3739,113400.0
2022-02-15 11:30:00,31.01,31.16,30.99,31.14,149505.0,30.3739,30.5208,30.3543,30.5012,149505.0
2022-02-15 12:00:00,31.19,31.25,30.93,30.97,100910.0,30.5502,30.609,30.2956,30.3347,100910.0
2022-02-15 12:30:00,30.98,31.08,30.91,31.07,85135.0,30.3445,30.4425,30.276,30.4327,85135.0
2022-02-15 13:00:00,31.08,31.29,31.05,31.25,133275.0,30.4425,30.6482,30.4131,30.609,133275.0
2022-02-15 13:30:00,31.26,31.28,31.04,31.04,66325.0,30.6188,30.6384,30.4033,30.4033,66325.0
2022-02-15 14:00:00,31.04,31.07,30.94,30.97,75130.0,30.4033,30.4327,30.3053,30.3347,75130.0
2022-02-15 14:30:00,30.99,31.0,30.93,30.96,33610.0,30.3543,30.3641,30.2956,30.3249,33610.0
2022-02-15 15:00:00,30.97,31.0,30.84,30.85,49440.0,30.3347,30.3641,30.2074,30.2172,49440.0
2022-02-15 15:30:00,30.85,31.01,30.79,30.92,172400.0,30.2172,30.3739,30.1584,30.2858,172400.0
2022-02-16 09:30:00,30.69,30.69,30.42,30.56,35955.0,30.0605,30.0605,29.796,29.9331,35955.0
2022-02-16 10:00:00,30.55,30.66,30.4,30.66,47710.0,29.9233,30.0311,29.7764,30.0311,47710.0
2022-02-16 10:30:00,30.67,30.88,30.67,30.86,203700.0,30.0409,30.2466,30.0409,30.227,203700.0
2022-02-16 11:00:00,30.88,31.05,30.86,31.01,102380.0,30.2466,30.4131,30.227,30.3739,102380.0
2022-02-16 11:30:00,31.02,31.25,31.01,31.24,289055.0,30.3837,30.609,30.3739,30.5992,289055.0
2022-02-16 12:00:00,31.23,31.44,31.23,31.43,194240.0,30.5894,30.7951,30.5894,30.7853,194240.0
2022-02-16 12:30:00,31.41,31.56,31.36,31.52,279815.0,30.7657,30.9126,30.7167,30.8734,279815.0
2022-02-16 13:00:00,31.53,31.55,31.15,31.19,166250.0,30.8832,30.9028,30.511,30.5502,166250.0
2022-02-16 13:30:00,31.16,31.2,31.03,31.03,34845.0,30.5208,30.56,30.3935,30.3935,34845.0
2022-02-16 14:00:00,31.03,31.5,31.03,31.47,45690.0,30.3935,30.8539,30.3935,30.8245,45690.0
2022-02-16 14:30:00,31.51,31.58,31.43,31.57,66545.0,30.8637,30.9322,30.7853,30.9224,66545.0
2022-02-16 15:00:00,31.61,31.71,31.61,31.64,87810.0,30.9616,31.0596,30.9616,30.991,87810.0
2022-02-16 15:30:00,31.63,31.72,31.52,31.59,197815.0,30.9812,31.0693,30.8734,30.942,197815.0
2022-02-17 09:30:00,31.16,31.84,31.01,31.36,101150.0,30.5208,31.1869,30.3739,30.7167,101150.0
2022-02-17 10:00:00,31.36,31.66,31.25,31.56,241345.0,30.7167,31.0106,30.609,30.9126,241345.0
2022-02-17 10:30:00,31.53,31.7,31.53,31.67,242850.0,30.8832,31.0498,30.8832,31.0204,242850.0
2022-02-17 11:00:00,31.69,32.05,31.69,32.04,112675.0,31.04,31.3926,31.04,31.3828,112675.0
2022-02-17 11:30:00,32.04,32.34,32.02,32.33,354555.0,31.3828,31.6766,31.3632,31.6668,354555.0
2022-02-17 12:00:00,32.33,32.63,32.31,32.59,516595.0,31.6668,31.9607,31.6472,31.9215,516595.0
2022-02-17 12:30:00,32.59,32.72,32.22,32.32,338655.0,31.9215,32.0488,31.5591,31.657,338655.0
2022-02-17 13:00:00,32.27,32.38,32.07,32.07,41210.0,31.6081,31.7158,31.4122,31.4122,41210.0
2022-02-17 13:30:00,32.11,32.18,32.03,32.13,42870.0,31.4513,31.5199,31.373,31.4709,42870.0
2022-02-17 14:00:00,32.13,32.14,32.01,32.1,58885.0,31.4709,31.4807,31.3534,31.4416,58885.0
2022-02-17 14:30:00,32.11,32.31,32.05,32.11,298015.0,31.4513,31.6472,31.3926,31.4513,298015.0
2022-02-17 15:00:00,32.06,32.09,31.88,32.03,104640.0,31.4024,31.4318,31.2261,31.373,104640.0
2022-02-17 15:30:00,32.04,32.06,31.75,31.75,315225.0,31.3828,31.4024,31.0987,31.0987,315225.0
2022-02-18 09:30:00,31.43,31.54,30.92,30.93,107410.0,30.7853,30.893,30.2858,30.2956,107410.0
2022-02-18 10:00:00,30.93,31.0,30.74,30.74,50400.0,30.2956,30.3641,30.1094,30.1094,50400.0
2022-02-18 10:30:00,30.7,30.73,30.47,30.47,50930.0,30.0703,30.0997,29.845,29.845,50930.0
2022-02-18 11:00:00,30.49,30.53,30.38,30.43,46170.0,29.8646,29.9038,29.7568,29.8058,46170.0
2022-02-18 11:30:00,30.47,30.56,30.01,30.07,83245.0,29.845,29.9331,29.3944,29.4532,83245.0
2022-02-18 12:00:00,30.08,30.14,29.99,30.06,115185.0,29.463,29.5218,29.3748,29.4434,115185.0
2022-02-18 12:30:00,30.04,30.1,29.9,29.97,62060.0,29.4238,29.4826,29.2867,29.3552,62060.0
2022-02-18 13:00:00,29.87,29.93,29.77,29.77,43475.0,29.2573,29.3161,29.1593,29.1593,43475.0
2022-02-18 13:30:00,29.76,29.94,29.74,29.87,26335.0,29.1496,29.3259,29.13,29.2573,26335.0
2022-02-18 14:00:00,29.88,29.99,29.81,29.98,41335.0,29.2671,29.3748,29.1985,29.365,41335.0
2022-02-18 14:30:00,29.98,30.01,29.82,29.95,59475.0,29.365,29.3944,29.2083,29.3357,59475.0
2022-02-18 15:00:00,29.97,30.12,29.83,29.83,91380.0,29.3552,29.5022,29.2181,29.2181,91380.0
2022-02-18 15:30:00,29.83,29.95,29.72,29.82,234465.0,29.2181,29.3357,29.1104,29.2083,234465.0
2022-02-22 09:30:00,29.57,30.57,29.44,30.3,72385.0,28.9634,29.9429,28.8361,29.6785,72385.0
2022-02-22 10:00:00,30.23,30.25,30.09,30.18,28515.0,29.6099,29.6295,29.4728,29.5609,28515.0
2022-02-22 10:30:00,30.22,30.23,29.96,29.96,44125.0,29.6001,29.6099,29.3454,29.3454,44125.0
2022-02-22 11:00:00,29.96,30.01,29.77,29.84,43575.0,29.3454,29.3944,29.1593,29.2279,43575.0
2022-02-22 11:30:00,29.8,29.88,29.65,29.65,34830.0,29.1887,29.2671,29.0418,29.0418,34830.0
2022-02-22 12:00:00,29.7,29.74,29.6,29.66,15335.0,29.0908,29.13,28.9928,29.0516,15335.0
2022-02-22 12:30:00,29.65,29.65,29.48,29.52,22230.0,29.0418,29.0418,28.8753,28.9145,22230.0
2022-02-22 13:00:00,29.49,29.61,29.49,29.53,12000.0,28.8851,29.0026,28.8851,28.9243,12000.0
2022-02-22 13:30:00,29.53,29.64,29.43,29.53,25025.0,28.9243,29.032,28.8263,28.9243,25025.0
2022-02-22 14:00:00,29.52,29.68,29.37,29.62,23815.0,28.9145,29.0712,28.7676,29.0124,23815.0
2022-02-22 14:30:00,29.58,29.89,29.52,29.82,32315.0,28.9732,29.2769,28.9145,29.2083,32315.0
2022-02-22 15:00:00,29.85,29.97,29.79,29.8,53220.0,29.2377,29.3552,29.1789,29.1887,53220.0
2022-02-22 15:30:00,29.72,29.84,29.49,29.62,93305.0,29.1104,29.2279,28.8851,29.0124,93305.0
2022-02-23 09:30:00,29.76,29.96,29.72,29.73,18890.0,29.1496,29.3454,29.1104,29.1202,18890.0
2022-02-23 10:00:00,29.71,29.73,29.54,29.54,10500.0,29.1006,29.1202,28.9341,28.9341,10500.0
2022-02-23 10:30:00,29.54,29.69,29.53,29.53,15550.0,28.9341,29.081,28.9243,28.9243,15550.0
2022-02-23 11:00:00,29.58,29.68,29.53,29.68,8000.0,28.9732,29.0712,28.9243,29.0712,8000.0
2022-02-23 11:30:00,29.64,29.83,29.64,29.8,14500.0,29.032,29.2181,29.032,29.1887,14500.0
2022-02-23 12:00:00,29.78,29.85,29.77,29.84,10475.0,29.1691,29.2377,29.1593,29.2279,10475.0
2022-02-23 12:30:00,29.87,29.87,29.67,29.69,14155.0,29.2573,29.2573,29.0614,29.081,14155.0
2022-02-23 13:00:00,29.66,29.66,29.52,29.52,17400.0,29.0516,29.0516,28.9145,28.9145,17400.0
2022-02-23 13:30:00,29.53,29.86,29.52,29.75,55930.0,28.9243,29.2475,28.9145,29.1398,55930.0
2022-02-23 14:00:00,29.79,29.87,29.66,29.66,19715.0,29.1789,29.2573,29.0516,29.0516,19715.0
2022-02-23 14:30:00,29.7,29.7,29.58,29.64,39480.0,29.0908,29.0908,28.9732,29.032,39480.0
2022-02-23 15:00:00,29.63,29.78,29.61,29.76,112200.0,29.0222,29.1691,29.0026,29.1496,112200.0
2022-02-23 15:30:00,29.75,29.75,29.47,29.62,353060.0,29.1398,29.1398,28.8655,29.0124,353060.0
2022-02-24 09:30:00,28.89,29.6,28.85,29.53,35130.0,28.2974,28.9928,28.2582,28.9243,35130.0
2022-02-24 10:00:00,29.53,29.53,29.21,29.3,16435.0,28.9243,28.9243,28.6108,28.699,16435.0
2022-02-24 10:30:00,29.25,29.76,29.25,29.53,100020.0,28.65,29.1496,28.65,28.9243,100020.0
2022-02-24 11:00:00,29.63,29.78,29.49,29.62,21255.0,29.0222,29.1691,28.8851,29.0124,21255.0
2022-02-24 11:30:00,29.66,29.86,29.55,29.83,78395.0,29.0516,29.2475,28.9439,29.2181,78395.0
2022-02-24 12:00:00,29.84,29.84,29.58,29.63,33735.0,29.2279,29.2279,28.9732,29.0222,33735.0
2022-02-24 12:30:00,29.76,30.0,29.71,29.73,54510.0,29.1496,29.3846,29.1006,29.1202,54510.0
2022-02-24 13:00:00,29.72,29.9,29.72,29.76,32295.0,29.1104,29.2867,29.1104,29.1496,32295.0
2022-02-24 13:30:00,29.81,30.2,29.78,29.96,37125.0,29.1985,29.5805,29.1691,29.3454,37125.0
2022-02-24 14:00:00,29.86,30.04,29.85,30.04,30655.0,29.2475,29.4238,29.2377,29.4238,30655.0
2022-02-24 14:30:00,30.07,30.32,30.07,30.17,38500.0,29.4532,29.6981,29.4532,29.5511,38500.0
2022-02-24 15:00:00,30.23,30.46,30.22,30.38,38005.0,29.6099,29.8352,29.6001,29.7568,38005.0
2022-02-24 15:30:00,30.43,30.76,30.42,30.67,150505.0,29.8058,30.129,29.796,30.0409,150505.0
2022-02-25 09:30:00,30.63,30.86,30.4,30.53,63835.0,30.0017,30.227,29.7764,29.9038,63835.0
2022-02-25 10:00:00,30.39,30.64,30.36,30.64,21035.0,29.7666,30.0115,29.7372,30.0115,21035.0
2022-02-25 10:30:00,30.62,30.87,30.56,30.67,25980.0,29.9919,30.2368,29.9331,30.0409,25980.0
2022-02-25 11:00:00,30.67,30.87,30.65,30.87,14315.0,30.0409,30.2368,30.0213,30.2368,14315.0
2022-02-25 11:30:00,30.85,31.02,30.83,31.02,36920.0,30.2172,30.3837,30.1976,30.3837,36920.0
2022-02-25 12:00:00,31.06,31.06,30.88,30.98,56405.0,30.4229,30.4229,30.2466,30.3445,56405.0
2022-02-25 12:30:00,31.07,31.13,31.06,31.11,16500.0,30.4327,30.4914,30.4229,30.4719,16500.0
2022-02-25 13:00:00,31.16,31.36,31.09,31.36,27245.0,30.5208,30.7167,30.4523,30.7167,27245.0
2022-02-25 13:30:00,31.37,31.5,31.32,31.5,33760.0,30.7265,30.8539,30.6776,30.8539,33760.0
2022-02-25 14:00:00,31.45,31.5,31.32,31.46,35785.0,30.8049,30.8539,30.6776,30.8147,35785.0
2022-02-25 14:30:00,31.45,31.45,31.22,31.29,38525.0,30.8049,30.8049,30.5796,30.6482,38525.0
2022-02-25 15:00:00,31.25,31.53,31.23,31.45,42855.0,30.609,30.8832,30.5894,30.8049,42855.0
2022-02-25 15:30:00,31.47,31.54,31.35,31.41,188225.0,30.8245,30.893,30.7069,30.7657,188225.0
2022-02-28 09:30:00,30.93,31.58,30.92,31.58,80120.0,30.2956,30.9322,30.2858,30.9322,80120.0
2022-02-28 10:00:00,31.57,31.57,31.27,31.46,37115.0,30.9224,30.9224,30.6286,30.8147,37115.0
2022-02-28 10:30:00,31.45,31.7,31.45,31.61,25145.0,30.8049,31.0498,30.8049,30.9616,25145.0
2022-02-28 11:00:00,31.64,31.68,31.49,31.66,36425.0,30.991,31.0302,30.8441,31.0106,36425.0
2022-02-28 11:30:00,31.64,31.65,31.46,31.51,35555.0,30.991,31.0008,30.8147,30.8637,35555.0
2022-02-28 12:00:00,31.49,31.52,31.24,31.31,60700.0,30.8441,30.8734,30.5992,30.6678,60700.0
2022-02-28 12:30:00,31.34,31.42,31.19,31.38,33490.0,30.6971,30.7755,30.5502,30.7363,33490.0
2022-02-28 13:00:00,31.38,31.53,31.36,31.5,41080.0,30.7363,30.8832,30.7167,30.8539,41080.0
2022-02-28 13:30:00,31.43,31.84,31.35,31.78,113905.0,30.7853,31.1869,30.7069,31.1281,113905.0
2022-02-28 14:00:00,31.8,31.82,31.54,31.64,79780.0,31.1477,31.1673,30.893,30.991,79780.0
2022-02-28 14:30:00,31.69,31.83,31.62,31.83,35315.0,31.04,31.1771,30.9714,31.1771,35315.0
2022-02-28 15:00:00,31.83,31.84,31.66,31.75,46850.0,31.1771,31.1869,31.0106,31.0987,46850.0
2022-02-28 15:30:00,31.73,31.81,31.45,31.73,215770.0,31.0791,31.1575,30.8049,31.0791,215770.0
2022-03-01 09:30:00,31.89,31.95,31.56,31.67,27965.0,31.2359,31.2946,30.9126,31.0204,27965.0
2022-03-01 10:00:00,31.62,31.68,31.5,31.68,21035.0,30.9714,31.0302,30.8539,31.0302,21035.0
2022-03-01 10:30:00,31.64,31.64,31.23,31.34,29550.0,30.991,30.991,30.5894,30.6971,29550.0
2022-03-01 11:00:00,31.4,31.55,31.36,31.51,24930.0,30.7559,30.9028,30.7167,30.8637,24930.0
2022-03-01 11:30:00,31.38,31.38,31.13,31.21,31005.0,30.7363,30.7363,30.4914,30.5698,31005.0
2022-03-01 12:00:00,31.21,31.31,31.16,31.25,20300.0,30.5698,30.6678,30.5208,30.609,20300.0
2022-03-01 12:30:00,31.26,31.32,31.21,31.29,23510.0,30.6188,30.6776,30.5698,30.6482,23510.0
2022-03-01 13:00:00,31.3,31.33,31.11,31.11,23380.0,30.658,30.6873,30.4719,30.4719,23380.0
2022-03-01 13:30:00,31.1,31.2,31.02,31.14,32270.0,30.4621,30.56,30.3837,30.5012,32270.0
2022-03-01 14:00:00,31.11,31.34,31.04,31.31,27415.0,30.4719,30.6971,30.4033,30.6678,27415.0
2022-03-01 14:30:00,31.31,31.42,31.14,31.14,29135.0,30.6678,30.7755,30.5012,30.5012,29135.0
2022-03-01 15:00:00,31.15,31.43,31.15,31.22,52815.0,30.511,30.7853,30.511,30.5796,52815.0
2022-03-01 15:30:00,31.19,31.24,30.87,31.23,217700.0,30.5502,30.5992,30.2368,30.5894,217700.0
2022-03-02 09:30:00,31.36,31.52,30.98,31.49,34240.0,30.7167,30.8734,30.3445,30.8441,34240.0
2022-03-02 10:00:00,31.45,31.51,31.2,31.46,41630.0,30.8049,30.8637,30.56,30.8147,41630.0
2022-03-02 10:30:00,31.35,31.98,31.35,31.97,42585.0,30.7069,31.324,30.7069,31.3142,42585.0
2022-03-02 11:00:00,31.94,32.06,31.82,32.02,56130.0,31.2848,31.4024,31.1673,31.3632,56130.0
2022-03-02 11:30:00,32.01,32.1,31.92,31.93,23605.0,31.3534,31.4416,31.2652,31.275,23605.0
2022-03-02 12:00:00,31.9,31.96,31.8,31.86,71955.0,31.2457,31.3044,31.1477,31.2065,71955.0
2022-03-02 12:30:00,31.88,32.01,31.88,32.0,25205.0,31.2261,31.3534,31.2261,31.3436,25205.0
2022-03-02 13:00:00,32.04,32.11,31.99,31.99,24425.0,31.3828,31.4513,31.3338,31.3338,24425.0
2022-03-02 13:30:00,31.95,32.09,31.95,32.05,23090.0,31.2946,31.4318,31.2946,31.3926,23090.0
2022-03-02 14:00:00,32.03,32.25,32.01,32.01,40380.0,31.373,31.5885,31.3534,31.3534,40380.0
2022-03-02 14:30:00,32.0,32.04,31.87,31.9,69410.0,31.3436,31.3828,31.2163,31.2457,69410.0
2022-03-02 15:00:00,31.9,31.99,31.9,31.98,31600.0,31.2457,31.3338,31.2457,31.324,31600.0
2022-03-02 15:30:00,31.96,32.03,31.74,31.81,162250.0,31.3044,31.373,31.0889,31.1575,162250.0
2022-03-03 09:30:00,32.0,32.07,31.75,31.9,13745.0,31.3436,31.4122,31.0987,31.2457,13745.0
2022-03-03 10:00:00,32.01,32.04,31.82,31.86,14350.0,31.3534,31.3828,31.1673,31.2065,14350.0
2022-03-03 10:30:00,31.86,31.92,31.67,31.67,41765.0,31.2065,31.2652,31.0204,31.0204,41765.0
2022-03-03 11:00:00,31.54,31.71,31.54,31.71,10000.0,30.893,31.0596,30.893,31.0596,10000.0
2022-03-03 11:30:00,31.76,31.77,31.62,31.62,61970.0,31.1085,31.1183,30.9714,30.9714,61970.0
2022-03-03 12:00:00,31.79,31.83,31.68,31.68,7505.0,31.1379,31.1771,31.0302,31.0302,7505.0
2022-03-03 12:30:00,31.68,31.78,31.63,31.76,17300.0,31.0302,31.1281,30.9812,31.1085,17300.0
2022-03-03 13:00:00,31.86,31.86,31.76,31.85,7065.0,31.2065,31.2065,31.1085,31.1967,7065.0
2022-03-03 13:30:00,31.84,31.84,31.75,31.8,10640.0,31.1869,31.1869,31.0987,31.1477,10640.0
2022-03-03 14:00:00,31.83,31.85,31.71,31.71,25275.0,31.1771,31.1967,31.0596,31.0596,25275.0
2022-03-03 14:30:00,31.73,31.74,31.5,31.5,13500.0,31.0791,31.0889,30.8539,30.8539,13500.0
2022-03-03 15:00:00,31.5,31.65,31.44,31.63,23410.0,30.8539,31.0008,30.7951,30.9812,23410.0
2022-03-03 15:30:00,31.63,31.74,31.52,31.72,67220.0,30.9812,31.0889,30.8734,31.0693,67220.0
2022-03-04 09:30:00,31.32,31.36,31.0,31.35,25590.0,30.6776,30.7167,30.3641,30.7069,25590.0
2022-03-04 10:00:00,31.6,31.69,31.5,31.67,13000.0,30.9518,31.04,30.8539,31.0204,13000.0
2022-03-04 10:30:00,31.66,31.73,31.4,31.42,17370.0,31.0106,31.0791,30.7559,30.7755,17370.0
2022-03-04 11:00:00,31.46,31.62,31.39,31.58,28105.0,30.8147,30.9714,30.7461,30.9322,28105.0
2022-03-04 11:30:00,31.53,31.69,31.37,31.53,31410.0,30.8832,31.04,30.7265,30.8832,31410.0
2022-03-04 12:00:00,31.48,31.78,31.45,31.78,23970.0,30.8343,31.1281,30.8049,31.1281,23970.0
2022-03-04 12:30:00,31.76,31.87,31.72,31.81,23405.0,31.1085,31.2163,31.0693,31.1575,23405.0
2022-03-04 13:00:00,31.81,31.97,31.8,31.82,18120.0,31.1575,31.3142,31.1477,31.1673,18120.0
2022-03-04 13:30:00,31.84,31.91,31.75,31.76,21995.0,31.1869,31.2554,31.0987,31.1085,21995.0
2022-03-04 14:00:00,31.8,31.93,31.74,31.87,36830.0,31.1477,31.275,31.0889,31.2163,36830.0
2022-03-04 14:30:00,31.89,31.89,31.69,31.74,24450.0,31.2359,31.2359,31.04,31.0889,24450.0
2022-03-04 15:00:00,31.61,31.84,31.61,31.77,40585.0,30.9616,31.1869,30.9616,31.1183,40585.0
2022-03-04 15:30:00,31.77,32.03,31.7,32.02,118255.0,31.1183,31.373,31.0498,31.3632,118255.0
2022-03-07 09:30:00,32.16,32.19,31.94,32.1,28605.0,31.5003,31.5297,31.2848,31.4416,28605.0
2022-03-07 10:00:00,32.04,32.19,31.96,31.98,23170.0,31.3828,31.5297,31.3044,31.324,23170.0
2022-03-07 10:30:00,31.94,32.05,31.86,31.9,23200.0,31.2848,31.3926,31.2065,31.2457,23200.0
2022-03-07 11:00:00,31.95,32.16,31.95,32.01,29735.0,31.2946,31.5003,31.2946,31.3534,29735.0
2022-03-07 11:30:00,32.06,32.07,31.84,31.84,12190.0,31.4024,31.4122,31.1869,31.1869,12190.0
2022-03-07 12:00:00,31.79,31.82,31.64,31.73,33060.0,31.1379,31.1673,30.991,31.0791,33060.0
2022-03-07 12:30:00,31.78,31.86,31.7,31.75,21510.0,31.1281,31.2065,31.0498,31.0987,21510.0
2022-03-07 13:00:00,31.81,31.85,31.69,31.71,14510.0,31.1575,31.1967,31.04,31.0596,14510.0
2022-03-07 13:30:00,31.72,31.76,31.61,31.64,19625.0,31.0693,31.1085,30.9616,30.991,19625.0
2022-03-07 14:00:00,31.63,31.77,31.52,31.65,37640.0,30.9812,31.1183,30.8734,31.0008,37640.0
2022-03-07 14:30:00,31.65,31.77,31.6,31.72,38055.0,31.0008,31.1183,30.9518,31.0693,38055.0
2022-03-07 15:00:00,31.72,31.89,31.67,31.87,26570.0,31.0693,31.2359,31.0204,31.2163,26570.0
2022-03-07 15:30:00,31.85,31.85,31.64,31.68,94730.0,31.1967,31.1967,30.991,31.0302,94730.0
2022-03-08 09:30:00,31.5,31.5,30.97,31.24,144295.0,30.8539,30.8539,30.3347,30.5992,144295.0
2022-03-08 10:00:00,31.17,31.28,30.78,30.78,105855.0,30.5306,30.6384,30.1486,30.1486,105855.0
2022-03-08 10:30:00,30.84,30.88,30.54,30.86,70120.0,30.2074,30.2466,29.9136,30.227,70120.0
2022-03-08 11:00:00,30.83,30.86,30.53,30.59,36375.0,30.1976,30.227,29.9038,29.9625,36375.0
2022-03-08 11:30:00,30.51,30.66,30.41,30.55,40795.0,29.8842,30.0311,29.7862,29.9233,40795.0
2022-03-08 12:00:00,30.6,31.16,30.6,31.13,47565.0,29.9723,30.5208,29.9723,30.4914,47565.0
2022-03-08 12:30:00,31.15,31.22,31.02,31.1,28950.0,30.511,30.5796,30.3837,30.4621,28950.0
2022-03-08 13:00:00,31.11,31.21,30.92,30.92,25000.0,30.4719,30.5698,30.2858,30.2858,25000.0
2022-03-08 13:30:00,30.85,30.85,30.68,30.74,47145.0,30.2172,30.2172,30.0507,30.1094,47145.0
2022-03-08 14:00:00,30.71,30.93,30.59,30.91,44500.0,30.0801,30.2956,29.9625,30.276,44500.0
2022-03-08 14:30:00,30.95,31.05,30.82,31.05,41530.0,30.3151,30.4131,30.1878,30.4131,41530.0
2022-03-08 15:00:00,31.01,31.16,30.82,30.82,50695.0,30.3739,30.5208,30.1878,30.1878,50695.0
2022-03-08 15:30:00,30.81,30.81,30.5,30.51,119235.0,30.178,30.178,29.8744,29.8842,119235.0
2022-03-09 09:30:00,31.18,31.71,30.86,30.96,59275.0,30.5404,31.0596,30.227,30.3249,59275.0
2022-03-09 10:00:00,30.97,31.31,30.96,31.31,20500.0,30.3347,30.6678,30.3249,30.6678,20500.0
2022-03-09 10:30:00,31.28,31.47,31.27,31.42,25515.0,30.6384,30.8245,30.6286,30.7755,25515.0
2022-03-09 11:00:00,31.39,31.54,31.37,31.53,22715.0,30.7461,30.893,30.7265,30.8832,22715.0
2022-03-09 11:30:00,31.49,31.52,31.19,31.22,72270.0,30.8441,30.8734,30.5502,30.5796,72270.0
2022-03-09 12:00:00,31.22,31.26,30.96,30.96,104105.0,30.5796,30.6188,30.3249,30.3249,104105.0
2022-03-09 12:30:00,30.97,31.02,30.75,30.77,238540.0,30.3347,30.3837,30.1192,30.1388,238540.0
2022-03-09 13:00:00,30.77,31.01,30.69,30.99,60200.0,30.1388,30.3739,30.0605,30.3543,60200.0
2022-03-09 13:30:00,30.98,31.23,30.95,31.21,52765.0,30.3445,30.5894,30.3151,30.5698,52765.0
2022-03-09 14:00:00,31.24,31.34,31.23,31.23,34030.0,30.5992,30.6971,30.5894,30.5894,34030.0
2022-03-09 14:30:00,31.25,31.47,31.22,31.45,97780.0,30.609,30.8245,30.5796,30.8049,97780.0
2022-03-09 15:00:00,31.46,31.91,31.46,31.88,213950.0,30.8147,31.2554,30.8147,31.2261,213950.0
2022-03-09 15:30:00,31.89,32.06,31.81,31.85,509105.0,31.2359,31.4024,31.1575,31.1967,509105.0
2022-03-10 09:30:00,31.13,31.84,31.13,31.66,51515.0,30.4914,31.1869,30.4914,31.0106,51515.0
2022-03-10 10:00:00,31.73,31.8,31.55,31.57,36425.0,31.0791,31.1477,30.9028,30.9224,36425.0
2022-03-10 10:30:00,31.52,31.52,31.25,31.26,40510.0,30.8734,30.8734,30.609,30.6188,40510.0
2022-03-10 11:00:00,31.22,31.26,31.15,31.21,19000.0,30.5796,30.6188,30.511,30.5698,19000.0
2022-03-10 11:30:00,31.22,31.3,31.16,31.3,25800.0,30.5796,30.658,30.5208,30.658,25800.0
2022-03-10 12:00:00,31.38,31.44,31.36,31.4,31750.0,30.7363,30.7951,30.7167,30.7559,31750.0
2022-03-10 12:30:00,31.39,31.41,31.27,31.38,18500.0,30.7461,30.7657,30.6286,30.7363,18500.0
2022-03-10 13:00:00,31.36,31.45,31.33,31.44,35000.0,30.7167,30.8049,30.6873,30.7951,35000.0
2022-03-10 13:30:00,31.43,31.74,31.43,31.68,25115.0,30.7853,31.0889,30.7853,31.0302,25115.0
2022-03-10 14:00:00,31.72,31.78,31.67,31.75,25280.0,31.0693,31.1281,31.0204,31.0987,25280.0
2022-03-10 14:30:00,31.8,31.83,31.69,31.81,20500.0,31.1477,31.1771,31.04,31.1575,20500.0
2022-03-10 15:00:00,31.82,31.82,31.7,31.77,29725.0,31.1673,31.1673,31.0498,31.1183,29725.0
2022-03-10 15:30:00,31.79,31.97,31.75,31.95,111520.0,31.1379,31.3142,31.0987,31.2946,111520.0
2022-03-11 09:30:00,32.15,32.89,31.86,32.87,144350.0,31.4905,32.2153,31.2065,32.1958,144350.0
2022-03-11 10:00:00,32.79,32.79,32.27,32.42,64150.0,32.1174,32.1174,31.6081,31.755,64150.0
2022-03-11 10:30:00,32.29,32.3,31.88,31.88,23500.0,31.6277,31.6374,31.2261,31.2261,23500.0
2022-03-11 11:00:00,31.9,32.02,31.77,31.9,19020.0,31.2457,31.3632,31.1183,31.2457,19020.0
2022-03-11 11:30:00,31.89,31.89,31.63,31.68,56425.0,31.2359,31.2359,30.9812,31.0302,56425.0
2022-03-11 12:00:00,31.68,31.75,31.46,31.53,31000.0,31.0302,31.0987,30.8147,30.8832,31000.0
2022-03-11 12:30:00,31.48,31.7,31.44,31.61,71340.0,30.8343,31.0498,30.7951,30.9616,71340.0
2022-03-11 13:00:00,31.62,31.96,31.6,31.9,124030.0,30.9714,31.3044,30.9518,31.2457,124030.0
2022-03-11 13:30:00,31.87,32.13,31.75,31.79,158250.0,31.2163,31.4709,31.0987,31.1379,158250.0
2022-03-11 14:00:00,31.76,32.01,31.74,32.0,71930.0,31.1085,31.3534,31.0889,31.3436,71930.0
2022-03-11 14:30:00,32.0,32.03,31.83,31.95,165955.0,31.3436,31.373,31.1771,31.2946,165955.0
2022-03-11 15:00:00,31.95,32.23,31.93,31.94,155375.0,31.2946,31.5689,31.275,31.2848,155375.0
2022-03-11 15:30:00,31.87,31.89,31.66,31.79,293175.0,31.2163,31.2359,31.0106,31.1379,293175.0
2022-03-14 09:30:00,31.86,31.86,31.26,31.43,46460.0,31.2065,31.2065,30.6188,30.7853,46460.0
2022-03-14 10:00:00,31.41,31.62,31.36,31.48,33870.0,30.7657,30.9714,30.7167,30.8343,33870.0
2022-03-14 10:30:00,31.57,32.07,31.55,32.07,47160.0,30.9224,31.4122,30.9028,31.4122,47160.0
2022-03-14 11:00:00,32.11,32.11,31.77,31.77,18670.0,31.4513,31.4513,31.1183,31.1183,18670.0
2022-03-14 11:30:00,31.83,31.83,31.69,31.74,26000.0,31.1771,31.1771,31.04,31.0889,26000.0
2022-03-14 12:00:00,31.74,31.74,31.52,31.65,44000.0,31.0889,31.0889,30.8734,31.0008,44000.0
2022-03-14 12:30:00,31.66,31.72,31.62,31.65,29500.0,31.0106,31.0693,30.9714,31.0008,29500.0
2022-03-14 13:00:00,31.57,31.64,31.56,31.59,21875.0,30.9224,30.991,30.9126,30.942,21875.0
2022-03-14 13:30:00,31.59,31.6,31.46,31.49,41955.0,30.942,30.9518,30.8147,30.8441,41955.0
2022-03-14 14:00:00,31.47,31.61,31.47,31.47,24280.0,30.8245,30.9616,30.8245,30.8245,24280.0
2022-03-14 14:30:00,31.49,31.63,31.46,31.62,24870.0,30.8441,30.9812,30.8147,30.9714,24870.0
2022-03-14 15:00:00,31.6,31.67,31.49,31.53,54180.0,30.9518,31.0204,30.8441,30.8832,54180.0
2022-03-14 15:30:00,31.49,31.71,31.41,31.67,92465.0,30.8441,31.0596,30.7657,31.0204,92465.0
2022-03-15 09:30:00,31.92,32.06,31.61,31.72,12200.0,31.2652,31.4024,30.9616,31.0693,12200.0
2022-03-15 10:00:00,32.02,32.02,31.79,31.97,25935.0,31.3632,31.3632,31.1379,31.3142,25935.0
2022-03-15 10:30:00,31.98,32.02,31.84,31.88,41970.0,31.324,31.3632,31.1869,31.2261,41970.0
2022-03-15 11:00:00,31.93,31.93,31.7,31.79,30745.0,31.275,31.275,31.0498,31.1379,30745.0
2022-03-15 11:30:00,31.81,31.92,31.74,31.81,14500.0,31.1575,31.2652,31.0889,31.1575,14500.0
2022-03-15 12:00:00,31.78,31.98,31.78,31.98,43345.0,31.1281,31.324,31.1281,31.324,43345.0
2022-03-15 12:30:00,32.03,32.07,31.83,31.83,8000.0,31.373,31.4122,31.1771,31.1771,8000.0
2022-03-15 13:00:00,31.89,31.93,31.8,31.85,12585.0,31.2359,31.275,31.1477,31.1967,12585.0
2022-03-15 13:30:00,31.85,31.91,31.84,31.88,10910.0,31.1967,31.2554,31.1869,31.2261,10910.0
2022-03-15 14:00:00,31.93,31.93,31.7,31.74,15445.0,31.275,31.275,31.0498,31.0889,15445.0
2022-03-15 14:30:00,31.73,32.04,31.71,32.04,11600.0,31.0791,31.3828,31.0596,31.3828,11600.0
2022-03-15 15:00:00,32.05,32.16,32.05,32.16,14000.0,31.3926,31.5003,31.3926,31.5003,14000.0
2022-03-15 15:30:00,32.19,32.25,32.15,32.18,64105.0,31.5297,31.5885,31.4905,31.5199,64105.0
2022-03-16 09:30:00,32.28,32.57,32.13,32.2,30585.0,31.6179,31.9019,31.4709,31.5395,30585.0
2022-03-16 10:00:00,32.24,32.25,31.97,32.15,72665.0,31.5787,31.5885,31.3142,31.4905,72665.0
2022-03-16 10:30:00,32.23,32.31,31.95,31.97,16000.0,31.5689,31.6472,31.2946,31.3142,16000.0
2022-03-16 11:00:00,31.97,32.09,31.91,32.09,9000.0,31.3142,31.4318,31.2554,31.4318,9000.0
2022-03-16 11:30:00,32.13,32.38,32.09,32.38,67010.0,31.4709,31.7158,31.4318,31.7158,67010.0
2022-03-16 12:00:00,32.46,32.68,32.44,32.62,37995.0,31.7942,32.0097,31.7746,31.9509,37995.0
2022-03-16 12:30:00,32.7,32.83,32.6,32.6,132485.0,32.0292,32.1566,31.9313,31.9313,132485.0
2022-03-16 13:00:00,32.68,32.68,32.53,32.57,38365.0,32.0097,32.0097,31.8627,31.9019,38365.0
2022-03-16 13:30:00,32.61,32.67,32.52,32.58,11935.0,31.9411,31.9999,31.8529,31.9117,11935.0
2022-03-16 14:00:00,32.56,32.56,31.94,31.94,31180.0,31.8921,31.8921,31.2848,31.2848,31180.0
2022-03-16 14:30:00,31.94,32.35,31.81,32.34,15650.0,31.2848,31.6864,31.1575,31.6766,15650.0
2022-03-16 15:00:00,32.3,32.45,32.28,32.39,22600.0,31.6374,31.7844,31.6179,31.7256,22600.0
2022-03-16 15:30:00,32.42,32.71,32.41,32.68,134665.0,31.755,32.039,31.7452,32.0097,134665.0
2022-03-17 09:30:00,32.58,32.91,32.21,32.9,24085.0,31.9117,32.2349,31.5493,32.2251,24085.0
2022-03-17 10:00:00,32.98,33.03,32.92,33.0,11085.0,32.3035,32.3525,32.2447,32.3231,11085.0
2022-03-17 10:30:00,32.95,32.99,32.74,32.99,25785.0,32.2741,32.3133,32.0684,32.3133,25785.0
2022-03-17 11:00:00,32.95,33.17,32.87,33.12,38175.0,32.2741,32.4896,32.1958,32.4406,38175.0
2022-03-17 11:30:00,33.14,33.28,33.05,33.18,55610.0,32.4602,32.5973,32.3721,32.4994,55610.0
2022-03-17 12:00:00,33.07,33.07,32.88,33.01,7745.0,32.3917,32.3917,32.2056,32.3329,7745.0
2022-03-17 12:30:00,33.04,33.06,32.99,33.05,10370.0,32.3623,32.3819,32.3133,32.3721,10370.0
2022-03-17 13:00:00,33.02,33.02,32.92,32.98,8115.0,32.3427,32.3427,32.2447,32.3035,8115.0
2022-03-17 13:30:00,32.96,33.08,32.95,33.08,12500.0,32.2839,32.4014,32.2741,32.4014,12500.0
2022-03-17 14:00:00,33.09,33.09,32.83,32.83,67545.0,32.4112,32.4112,32.1566,32.1566,67545.0
2022-03-17 14:30:00,32.85,32.9,32.81,32.83,17005.0,32.1762,32.2251,32.137,32.1566,17005.0
2022-03-17 15:00:00,32.83,32.95,32.74,32.92,55620.0,32.1566,32.2741,32.0684,32.2447,55620.0
2022-03-17 15:30:00,32.91,33.02,32.82,33.01,208030.0,32.2349,32.3427,32.1468,32.3329,208030.0
2022-03-18 09:30:00,33.06,33.08,32.81,32.93,488325.0,32.3819,32.4014,32.137,32.2545,488325.0
2022-03-18 10:00:00,32.94,33.13,32.94,33.0,14275.0,32.2643,32.4504,32.2643,32.3231,14275.0
2022-03-18 10:30:00,33.0,33.02,32.89,32.95,12980.0,32.3231,32.3427,32.2153,32.2741,12980.0
2022-03-18 11:00:00,32.88,32.91,32.71,32.73,22500.0,32.2056,32.2349,32.039,32.0586,22500.0
2022-03-18 11:30:00,32.74,32.87,32.7,32.87,47505.0,32.0684,32.1958,32.0292,32.1958,47505.0
2022-03-18 12:00:00,32.9,32.94,32.86,32.94,20720.0,32.2251,32.2643,32.186,32.2643,20720.0
2022-03-18 12:30:00,32.95,33.02,32.94,33.02,20885.0,32.2741,32.3427,32.2643,32.3427,20885.0
2022-03-18 13:00:00,33.05,33.18,33.05,33.18,22060.0,32.3721,32.4994,32.3721,32.4994,22060.0
2022-03-18 13:30:00,33.17,33.21,33.16,33.2,6760.0,32.4896,32.5288,32.4798,32.519,6760.0
2022-03-18 14:00:00,33.21,33.32,33.21,33.29,9300.0,32.5288,32.6365,32.5288,32.6071,9300.0
2022-03-18 14:30:00,33.26,33.34,33.25,33.27,40455.0,32.5778,32.6561,32.568,32.5876,40455.0
2022-03-18 15:00:00,33.27,33.39,33.26,33.37,12875.0,32.5876,32.7051,32.5778,32.6855,12875.0
2022-03-18 15:30:00,33.38,33.67,33.38,33.52,167810.0,32.6953,32.9793,32.6953,32.8324,167810.0
2022-03-21 09:30:00,33.29,33.72,33.19,33.42,24285.0,32.6071,33.0283,32.5092,32.7345,24285.0
2022-03-21 10:00:00,33.5,33.61,33.35,33.37,82390.0,32.8128,32.9206,32.6659,32.6855,82390.0
2022-03-21 10:30:00,33.37,33.38,33.18,33.38,16055.0,32.6855,32.6953,32.4994,32.6953,16055.0
2022-03-21 11:00:00,33.37,33.43,33.22,33.24,35920.0,32.6855,32.7443,32.5386,32.5582,35920.0
2022-03-21 11:30:00,33.24,33.37,33.23,33.36,16240.0,32.5582,32.6855,32.5484,32.6757,16240.0
2022-03-21 12:00:00,33.36,33.4,33.27,33.39,10000.0,32.6757,32.7149,32.5876,32.7051,10000.0
2022-03-21 12:30:00,33.35,33.35,33.11,33.11,25500.0,32.6659,32.6659,32.4308,32.4308,25500.0
2022-03-21 13:00:00,33.08,33.16,33.0,33.11,15270.0,32.4014,32.4798,32.3231,32.4308,15270.0
2022-03-21 13:30:00,33.11,33.27,33.11,33.25,10000.0,32.4308,32.5876,32.4308,32.568,10000.0
2022-03-21 14:00:00,33.25,33.28,33.14,33.27,62050.0,32.568,32.5973,32.4602,32.5876,62050.0
2022-03-21 14:30:00,33.24,33.24,33.09,33.09,16985.0,32.5582,32.5582,32.4112,32.4112,16985.0
2022-03-21 15:00:00,33.02,33.22,32.98,33.22,37300.0,32.3427,32.5386,32.3035,32.5386,37300.0
2022-03-21 15:30:00,33.22,33.33,33.05,33.33,60820.0,32.5386,32.6463,32.3721,32.6463,60820.0
2022-03-22 09:30:00,33.22,33.41,33.22,33.29,26680.0,32.5386,32.7247,32.5386,32.6071,26680.0
2022-03-22 10:00:00,33.34,33.4,33.15,33.24,27580.0,32.6561,32.7149,32.47,32.5582,27580.0
2022-03-22 10:30:00,33.2,33.36,33.2,33.23,28990.0,32.519,32.6757,32.519,32.5484,28990.0
2022-03-22 11:00:00,33.22,33.22,33.07,33.07,20255.0,32.5386,32.5386,32.3917,32.3917,20255.0
2022-03-22 11:30:00,33.05,33.08,32.88,32.92,29405.0,32.3721,32.4014,32.2056,32.2447,29405.0
2022-03-22 12:00:00,32.89,32.91,32.68,32.74,50965.0,32.2153,32.2349,32.0097,32.0684,50965.0
2022-03-22 12:30:00,32.69,32.74,32.62,32.66,39560.0,32.0194,32.0684,31.9509,31.9901,39560.0
2022-03-22 13:00:00,32.66,32.81,32.64,32.8,26175.0,31.9901,32.137,31.9705,32.1272,26175.0
2022-03-22 13:30:00,32.83,32.87,32.81,32.84,21035.0,32.1566,32.1958,32.137,32.1664,21035.0
2022-03-22 14:00:00,32.86,32.93,32.79,32.79,22250.0,32.186,32.2545,32.1174,32.1174,22250.0
2022-03-22 14:30:00,32.83,32.97,32.8,32.91,17880.0,32.1566,32.2937,32.1272,32.2349,17880.0
2022-03-22 15:00:00,32.93,32.94,32.84,32.84,21640.0,32.2545,32.2643,32.1664,32.1664,21640.0
2022-03-22 15:30:00,32.84,33.06,32.76,33.02,96665.0,32.1664,32.3819,32.088,32.3427,96665.0
2022-03-23 09:30:00,32.91,32.91,32.41,32.54,29615.0,32.2349,32.2349,31.7452,31.8725,29615.0
2022-03-23 10:00:00,32.56,32.86,32.56,32.81,36920.0,31.8921,32.186,31.8921,32.137,36920.0
2022-03-23 10:30:00,32.9,33.01,32.87,32.97,14045.0,32.2251,32.3329,32.1958,32.2937,14045.0
2022-03-23 11:00:00,32.99,33.25,32.98,33.25,38140.0,32.3133,32.568,32.3035,32.568,38140.0
2022-03-23 11:30:00,33.23,33.25,33.16,33.25,9130.0,32.5484,32.568,32.4798,32.568,9130.0
2022-03-23 12:00:00,33.28,33.35,33.22,33.34,47565.0,32.5973,32.6659,32.5386,32.6561,47565.0
2022-03-23 12:30:00,33.34,33.37,33.23,33.25,18350.0,32.6561,32.6855,32.5484,32.568,18350.0
2022-03-23 13:00:00,33.16,33.16,32.98,32.98,6615.0,32.4798,32.4798,32.3035,32.3035,6615.0
2022-03-23 13:30:00,33.0,33.01,32.87,32.9,21170.0,32.3231,32.3329,32.1958,32.2251,21170.0
2022-03-23 14:00:00,32.92,32.92,32.74,32.76,8000.0,32.2447,32.2447,32.0684,32.088,8000.0
2022-03-23 14:30:00,32.76,32.82,32.69,32.78,21200.0,32.088,32.1468,32.0194,32.1076,21200.0
2022-03-23 15:00:00,32.72,32.76,32.69,32.76,22860.0,32.0488,32.088,32.0194,32.088,22860.0
2022-03-23 15:30:00,32.75,32.79,32.67,32.68,89880.0,32.0782,32.1174,31.9999,32.0097,89880.0
2022-03-24 09:30:00,32.83,32.99,32.67,32.73,16290.0,32.1566,32.3133,31.9999,32.0586,16290.0
2022-03-24 10:00:00,32.78,32.8,32.6,32.66,15365.0,32.1076,32.1272,31.9313,31.9901,15365.0
2022-03-24 10:30:00,32.71,32.78,32.68,32.72,9500.0,32.039,32.1076,32.0097,32.0488,9500.0
2022-03-24 11:00:00,32.66,32.75,32.5,32.63,15000.0,31.9901,32.0782,31.8333,31.9607,15000.0
2022-03-24 11:30:00,32.67,32.88,32.67,32.85,34850.0,31.9999,32.2056,31.9999,32.1762,34850.0
2022-03-24 12:00:00,32.86,32.86,32.69,32.69,10000.0,32.186,32.186,32.0194,32.0194,10000.0
2022-03-24 12:30:00,32.69,32.75,32.64,32.68,18950.0,32.0194,32.0782,31.9705,32.0097,18950.0
2022-03-24 13:00:00,32.68,32.71,32.66,32.67,8670.0,32.0097,32.039,31.9901,31.9999,8670.0
2022-03-24 13:30:00,32.7,32.75,32.63,32.71,11355.0,32.0292,32.0782,31.9607,32.039,11355.0
2022-03-24 14:00:00,32.72,32.73,32.61,32.63,11760.0,32.0488,32.0586,31.9411,31.9607,11760.0
2022-03-24 14:30:00,32.65,32.78,32.61,32.76,7000.0,31.9803,32.1076,31.9411,32.088,7000.0
2022-03-24 15:00:00,32.75,32.9,32.74,32.9,15035.0,32.0782,32.2251,32.0684,32.2251,15035.0
2022-03-24 15:30:00,32.94,32.94,32.76,32.92,138670.0,32.2643,32.2643,32.088,32.2447,138670.0
2022-03-25 09:30:00,32.83,32.99,32.47,32.7,28690.0,32.1566,32.3133,31.804,32.0292,28690.0
2022-03-25 10:00:00,32.71,32.72,32.48,32.68,21165.0,32.039,32.0488,31.8138,32.0097,21165.0
2022-03-25 10:30:00,32.73,32.82,32.72,32.81,14740.0,32.0586,32.1468,32.0488,32.137,14740.0
2022-03-25 11:00:00,32.84,32.84,32.51,32.51,8650.0,32.1664,32.1664,31.8431,31.8431,8650.0
2022-03-25 11:30:00,32.55,32.6,32.49,32.52,18915.0,31.8823,31.9313,31.8236,31.8529,18915.0
2022-03-25 12:00:00,32.52,32.6,32.5,32.58,30320.0,31.8529,31.9313,31.8333,31.9117,30320.0
2022-03-25 12:30:00,32.66,32.66,32.59,32.62,6250.0,31.9901,31.9901,31.9215,31.9509,6250.0
2022-03-25 13:00:00,32.61,32.62,32.55,32.55,3000.0,31.9411,31.9509,31.8823,31.8823,3000.0
2022-03-25 13:30:00,32.55,32.66,32.55,32.66,6000.0,31.8823,31.9901,31.8823,31.9901,6000.0
2022-03-25 14:00:00,32.7,32.73,32.7,32.71,7680.0,32.0292,32.0586,32.0292,32.039,7680.0
2022-03-25 14:30:00,32.75,32.75,32.68,32.72,13450.0,32.0782,32.0782,32.0097,32.0488,13450.0
2022-03-25 15:00:00,32.69,32.69,32.53,32.55,18340.0,32.0194,32.0194,31.8627,31.8823,18340.0
2022-03-25 15:30:00,32.55,32.61,32.45,32.59,73470.0,31.8823,31.9411,31.7844,31.9215,73470.0
2022-03-28 09:30:00,32.61,32.86,32.49,32.74,39830.0,31.9411,32.186,31.8236,32.0684,39830.0
2022-03-28 10:00:00,32.74,32.76,32.6,32.76,13170.0,32.0684,32.088,31.9313,32.088,13170.0
2022-03-28 10:30:00,32.67,32.74,32.62,32.74,5065.0,31.9999,32.0684,31.9509,32.0684,5065.0
2022-03-28 11:00:00,32.74,32.77,32.48,32.52,16145.0,32.0684,32.0978,31.8138,31.8529,16145.0
2022-03-28 11:30:00,32.53,32.53,32.34,32.37,13820.0,31.8627,31.8627,31.6766,31.706,13820.0
2022-03-28 12:00:00,32.44,32.52,32.44,32.49,8000.0,31.7746,31.8529,31.7746,31.8236,8000.0
2022-03-28 12:30:00,32.52,32.52,32.39,32.47,23690.0,31.8529,31.8529,31.7256,31.804,23690.0
2022-03-28 13:00:00,32.48,32.49,32.36,32.49,13925.0,31.8138,31.8236,31.6962,31.8236,13925.0
2022-03-28 13:30:00,32.49,32.52,32.45,32.51,10000.0,31.8236,31.8529,31.7844,31.8431,10000.0
2022-03-28 14:00:00,32.49,32.56,32.46,32.46,15730.0,31.8236,31.8921,31.7942,31.7942,15730.0
2022-03-28 14:30:00,32.45,32.54,32.39,32.54,22295.0,31.7844,31.8725,31.7256,31.8725,22295.0
2022-03-28 15:00:00,32.56,32.56,32.48,32.51,38370.0,31.8921,31.8921,31.8138,31.8431,38370.0
2022-03-28 15:30:00,32.52,32.78,32.52,32.77,72130.0,31.8529,32.1076,31.8529,32.0978,72130.0
2022-03-29 09:30:00,33.24,33.72,32.91,33.49,76070.0,32.5582,33.0283,32.2349,32.803,76070.0
2022-03-29 10:00:00,33.43,33.76,33.42,33.71,41415.0,32.7443,33.0675,32.7345,33.0185,41415.0
2022-03-29 10:30:00,33.72,33.85,33.64,33.82,35805.0,33.0283,33.1557,32.95,33.1263,35805.0
2022-03-29 11:00:00,33.81,33.88,33.74,33.85,31290.0,33.1165,33.185,33.0479,33.1557,31290.0
2022-03-29 11:30:00,33.92,33.99,33.85,33.94,24000.0,33.2242,33.2928,33.1557,33.2438,24000.0
2022-03-29 12:00:00,33.94,33.94,33.67,33.68,22230.0,33.2438,33.2438,32.9793,32.9891,22230.0
2022-03-29 12:30:00,33.69,33.69,33.56,33.6,12000.0,32.9989,32.9989,32.8716,32.9108,12000.0
2022-03-29 13:00:00,33.62,33.62,33.46,33.53,15000.0,32.9304,32.9304,32.7737,32.8422,15000.0
2022-03-29 13:30:00,33.51,33.65,33.51,33.65,11050.0,32.8226,32.9598,32.8226,32.9598,11050.0
2022-03-29 14:00:00,33.67,33.69,33.61,33.64,14065.0,32.9793,32.9989,32.9206,32.95,14065.0
2022-03-29 14:30:00,33.65,33.72,33.59,33.71,11040.0,32.9598,33.0283,32.901,33.0185,11040.0
2022-03-29 15:00:00,33.72,33.85,33.7,33.76,43735.0,33.0283,33.1557,33.0087,33.0675,43735.0
2022-03-29 15:30:00,33.79,33.85,33.7,33.74,106695.0,33.0969,33.1557,33.0087,33.0479,106695.0
2022-03-30 09:30:00,33.74,33.86,33.54,33.86,13820.0,33.0479,33.1654,32.852,33.1654,13820.0
2022-03-30 10:00:00,33.79,33.79,33.64,33.69,5975.0,33.0969,33.0969,32.95,32.9989,5975.0
2022-03-30 10:30:00,33.72,33.76,33.69,33.73,10355.0,33.0283,33.0675,32.9989,33.0381,10355.0
2022-03-30 11:00:00,33.73,33.84,33.71,33.79,11450.0,33.0381,33.1459,33.0185,33.0969,11450.0
2022-03-30 11:30:00,33.76,33.81,33.62,33.62,7600.0,33.0675,33.1165,32.9304,32.9304,7600.0
2022-03-30 12:00:00,33.59,33.64,33.58,33.63,8245.0,32.901,32.95,32.8912,32.9402,8245.0
2022-03-30 12:30:00,33.59,33.61,33.47,33.48,2240.0,32.901,32.9206,32.7834,32.7932,2240.0
2022-03-30 13:00:00,33.45,33.46,33.28,33.35,14670.0,32.7639,32.7737,32.5973,32.6659,14670.0
2022-03-30 13:30:00,33.33,33.45,33.3,33.42,10915.0,32.6463,32.7639,32.6169,32.7345,10915.0
2022-03-30 14:00:00,33.45,33.51,33.36,33.42,16050.0,32.7639,32.8226,32.6757,32.7345,16050.0
2022-03-30 14:30:00,33.44,33.48,33.32,33.37,15100.0,32.7541,32.7932,32.6365,32.6855,15100.0
2022-03-30 15:00:00,33.33,33.35,33.2,33.28,22325.0,32.6463,32.6659,32.519,32.5973,22325.0
2022-03-30 15:30:00,33.25,33.42,33.21,33.39,81210.0,32.568,32.7345,32.5288,32.7051,81210.0
2022-03-31 09:30:00,33.4,33.64,33.4,33.64,32270.0,32.7149,32.95,32.7149,32.95,32270.0
2022-03-31 10:00:00,33.63,33.75,33.56,33.62,20590.0,32.9402,33.0577,32.8716,32.9304,20590.0
2022-03-31 10:30:00,33.62,33.81,33.55,33.81,11500.0,32.9304,33.1165,32.8618,33.1165,11500.0
2022-03-31 11:00:00,33.79,33.92,33.68,33.71,26385.0,33.0969,33.2242,32.9891,33.0185,26385.0
2022-03-31 11:30:00,33.65,33.75,33.61,33.75,25795.0,32.9598,33.0577,32.9206,33.0577,25795.0
2022-03-31 12:00:00,33.74,33.77,33.65,33.69,10500.0,33.0479,33.0773,32.9598,32.9989,10500.0
2022-03-31 12:30:00,33.72,33.72,33.65,33.66,7575.0,33.0283,33.0283,32.9598,32.9696,7575.0
2022-03-31 13:00:00,33.64,33.64,33.49,33.5,26225.0,32.95,32.95,32.803,32.8128,26225.0
2022-03-31 13:30:00,33.5,33.51,33.35,33.4,18060.0,32.8128,32.8226,32.6659,32.7149,18060.0
2022-03-31 14:00:00,33.37,33.38,33.28,33.38,15500.0,32.6855,32.6953,32.5973,32.6953,15500.0
2022-03-31 14:30:00,33.42,33.45,33.31,33.38,22460.0,32.7345,32.7639,32.6267,32.6953,22460.0
2022-03-31 15:00:00,33.44,33.45,33.24,33.25,18485.0,32.7541,32.7639,32.5582,32.568,18485.0
2022-03-31 15:30:00,33.21,33.21,32.96,33.0,75185.0,32.5288,32.5288,32.2839,32.3231,75185.0
2022-04-01 09:30:00,32.97,33.56,32.97,33.41,21905.0,32.2937,32.8716,32.2937,32.7247,21905.0
2022-04-01 10:00:00,33.3,33.4,33.25,33.34,25290.0,32.6169,32.7149,32.568,32.6561,25290.0
2022-04-01 10:30:00,33.42,33.44,33.41,33.44,4500.0,32.7345,32.7541,32.7247,32.7541,4500.0
2022-04-01 11:00:00,33.41,33.53,33.4,33.48,21705.0,32.7247,32.8422,32.7149,32.7932,21705.0
2022-04-01 11:30:00,33.43,33.43,33.18,33.18,28330.0,32.7443,32.7443,32.4994,32.4994,28330.0
2022-04-01 12:00:00,33.12,33.16,33.1,33.1,9500.0,32.4406,32.4798,32.421,32.421,9500.0
2022-04-01 12:30:00,33.11,33.11,32.99,33.03,10030.0,32.4308,32.4308,32.3133,32.3525,10030.0
2022-04-01 13:00:00,33.01,33.01,32.9,32.91,7730.0,32.3329,32.3329,32.2251,32.2349,7730.0
2022-04-01 13:30:00,32.9,33.15,32.89,33.14,23175.0,32.2251,32.47,32.2153,32.4602,23175.0
2022-04-01 14:00:00,33.2,33.25,33.12,33.25,6360.0,32.519,32.568,32.4406,32.568,6360.0
2022-04-01 14:30:00,33.29,33.32,33.21,33.26,14815.0,32.6071,32.6365,32.5288,32.5778,14815.0
2022-04-01 15:00:00,33.33,33.33,33.16,33.19,14885.0,32.6463,32.6463,32.4798,32.5092,14885.0
2022-04-01 15:30:00,33.18,33.45,33.15,33.44,111485.0,32.4994,32.7639,32.47,32.7541,111485.0
2022-04-04 09:30:00,33.5,33.67,33.36,33.44,38105.0,32.8128,32.9793,32.6757,32.7541,38105.0
2022-04-04 10:00:00,33.51,33.52,33.24,33.39,24505.0,32.8226,32.8324,32.5582,32.7051,24505.0
2022-04-04 10:30:00,33.46,33.54,33.36,33.47,25010.0,32.7737,32.852,32.6757,32.7834,25010.0
2022-04-04 11:00:00,33.41,33.52,33.39,33.46,25000.0,32.7247,32.8324,32.7051,32.7737,25000.0
2022-04-04 11:30:00,33.48,33.82,33.48,33.82,24060.0,32.7932,33.1263,32.7932,33.1263,24060.0
2022-04-04 12:00:00,33.81,33.81,33.61,33.63,25755.0,33.1165,33.1165,32.9206,32.9402,25755.0
2022-04-04 12:30:00,33.61,33.64,33.49,33.5,12535.0,32.9206,32.95,32.803,32.8128,12535.0
2022-04-04 13:00:00,33.45,33.47,33.43,33.47,7960.0,32.7639,32.7834,32.7443,32.7834,7960.0
2022-04-04 13:30:00,33.44,33.64,33.44,33.64,18520.0,32.7541,32.95,32.7541,32.95,18520.0
2022-04-04 14:00:00,33.65,33.69,33.6,33.66,22950.0,32.9598,32.9989,32.9108,32.9696,22950.0
2022-04-04 14:30:00,33.67,33.69,33.6,33.64,25415.0,32.9793,32.9989,32.9108,32.95,25415.0
2022-04-04 15:00:00,33.66,33.66,33.45,33.45,29500.0,32.9696,32.9696,32.7639,32.7639,29500.0
2022-04-04 15:30:00,33.46,33.46,33.29,33.39,128355.0,32.7737,32.7737,32.6071,32.7051,128355.0
2022-04-05 09:30:00,33.45,33.62,33.33,33.33,29720.0,32.7639,32.9304,32.6463,32.6463,29720.0
2022-04-05 10:00:00,33.36,33.51,33.2,33.23,18000.0,32.6757,32.8226,32.519,32.5484,18000.0
2022-04-05 10:30:00,33.25,33.3,33.13,33.26,36375.0,32.568,32.6169,32.4504,32.5778,36375.0
2022-04-05 11:00:00,33.27,33.37,33.21,33.22,23795.0,32.5876,32.6855,32.5288,32.5386,23795.0
2022-04-05 11:30:00,33.22,33.22,33.04,33.04,34095.0,32.5386,32.5386,32.3623,32.3623,34095.0
2022-04-05 12:00:00,33.02,33.19,33.02,33.15,39120.0,32.3427,32.5092,32.3427,32.47,39120.0
2022-04-05 12:30:00,33.17,33.21,33.13,33.21,20785.0,32.4896,32.5288,32.4504,32.5288,20785.0
2022-04-05 13:00:00,33.2,33.4,33.2,33.31,34795.0,32.519,32.7149,32.519,32.6267,34795.0
2022-04-05 13:30:00,33.28,33.28,33.07,33.08,33940.0,32.5973,32.5973,32.3917,32.4014,33940.0
2022-04-05 14:00:00,33.08,33.21,33.07,33.17,43190.0,32.4014,32.5288,32.3917,32.4896,43190.0
2022-04-05 14:30:00,33.16,33.31,33.15,33.25,30595.0,32.4798,32.6267,32.47,32.568,30595.0
2022-04-05 15:00:00,33.28,33.28,33.1,33.12,40370.0,32.5973,32.5973,32.421,32.4406,40370.0
2022-04-05 15:30:00,33.11,33.11,32.85,32.91,119935.0,32.4308,32.4308,32.1762,32.2349,119935.0
2022-04-06 09:30:00,32.61,32.61,32.15,32.2,44875.0,31.9411,31.9411,31.4905,31.5395,44875.0
2022-04-06 10:00:00,32.21,32.23,32.0,32.0,68720.0,31.5493,31.5689,31.3436,31.3436,68720.0
2022-04-06 10:30:00,31.95,32.0,31.85,31.89,49015.0,31.2946,31.3436,31.1967,31.2359,49015.0
2022-04-06 11:00:00,31.93,31.96,31.73,31.74,328050.0,31.275,31.3044,31.0791,31.0889,328050.0
2022-04-06 11:30:00,31.72,31.75,31.57,31.61,147985.0,31.0693,31.0987,30.9224,30.9616,147985.0
2022-04-06 12:00:00,31.6,31.65,31.51,31.58,157425.0,30.9518,31.0008,30.8637,30.9322,157425.0
2022-04-06 12:30:00,31.58,31.83,31.56,31.81,216825.0,30.9322,31.1771,30.9126,31.1575,216825.0
2022-04-06 13:00:00,31.82,31.82,31.55,31.57,144190.0,31.1673,31.1673,30.9028,30.9224,144190.0
2022-04-06 13:30:00,31.55,31.73,31.5,31.52,154875.0,30.9028,31.0791,30.8539,30.8734,154875.0
2022-04-06 14:00:00,31.49,31.67,31.16,31.17,166760.0,30.8441,31.0204,30.5208,30.5306,166760.0
2022-04-06 14:30:00,31.19,31.66,31.14,31.66,150865.0,30.5502,31.0106,30.5012,31.0106,150865.0
2022-04-06 15:00:00,31.75,31.75,31.12,31.18,464905.0,31.0987,31.0987,30.4817,30.5404,464905.0
2022-04-06 15:30:00,31.19,31.19,31.02,31.06,276885.0,30.5502,30.5502,30.3837,30.4229,276885.0
2022-04-07 09:30:00,31.05,32.15,31.05,31.68,48475.0,30.4131,31.4905,30.4131,31.0302,48475.0
2022-04-07 10:00:00,31.75,31.87,31.33,31.37,57060.0,31.0987,31.2163,30.6873,30.7265,57060.0
2022-04-07 10:30:00,31.39,31.44,31.13,31.13,22000.0,30.7461,30.7951,30.4914,30.4914,22000.0
2022-04-07 11:00:00,31.15,31.37,31.15,31.2,32980.0,30.511,30.7265,30.511,30.56,32980.0
2022-04-07 11:30:00,31.2,31.2,31.05,31.08,14865.0,30.56,30.56,30.4131,30.4425,14865.0
2022-04-07 12:00:00,31.1,31.2,31.04,31.09,16230.0,30.4621,30.56,30.4033,30.4523,16230.0
2022-04-07 12:30:00,31.07,31.21,31.07,31.08,20320.0,30.4327,30.5698,30.4327,30.4425,20320.0
2022-04-07 13:00:00,31.09,31.2,31.08,31.17,34755.0,30.4523,30.56,30.4425,30.5306,34755.0
2022-04-07 13:30:00,31.24,31.31,31.15,31.31,28060.0,30.5992,30.6678,30.511,30.6678,28060.0
2022-04-07 14:00:00,31.29,31.34,31.25,31.3,21060.0,30.6482,30.6971,30.609,30.658,21060.0
2022-04-07 14:30:00,31.28,31.37,31.22,31.35,35050.0,30.6384,30.7265,30.5796,30.7069,35050.0
2022-04-07 15:00:00,31.37,31.48,31.36,31.39,46190.0,30.7265,30.8343,30.7167,30.7461,46190.0
2022-04-07 15:30:00,31.41,31.65,31.38,31.41,139340.0,30.7657,31.0008,30.7363,30.7657,139340.0
2022-04-08 09:30:00,31.51,31.53,31.26,31.37,49800.0,30.8637,30.8832,30.6188,30.7265,49800.0
2022-04-08 10:00:00,31.33,31.59,31.27,31.32,39410.0,30.6873,30.942,30.6286,30.6776,39410.0
2022-04-08 10:30:00,31.34,31.6,31.31,31.6,25325.0,30.6971,30.9518,30.6678,30.9518,25325.0
2022-04-08 11:00:00,31.55,31.75,31.53,31.67,77855.0,30.9028,31.0987,30.8832,31.0204,77855.0
2022-04-08 11:30:00,31.74,31.76,31.57,31.62,21010.0,31.0889,31.1085,30.9224,30.9714,21010.0
2022-04-08 12:00:00,31.6,31.71,31.55,31.69,31895.0,30.9518,31.0596,30.9028,31.04,31895.0
2022-04-08 12:30:00,31.69,31.71,31.55,31.62,21920.0,31.04,31.0596,30.9028,30.9714,21920.0
2022-04-08 13:00:00,31.64,31.64,31.46,31.5,21455.0,30.991,30.991,30.8147,30.8539,21455.0
2022-04-08 13:30:00,31.5,31.5,31.36,31.38,17130.0,30.8539,30.8539,30.7167,30.7363,17130.0
2022-04-08 14:00:00,31.36,31.44,31.3,31.33,21690.0,30.7167,30.7951,30.658,30.6873,21690.0
2022-04-08 14:30:00,31.32,31.32,31.17,31.21,30960.0,30.6776,30.6776,30.5306,30.5698,30960.0
2022-04-08 15:00:00,31.18,31.27,31.12,31.17,44910.0,30.5404,30.6286,30.4817,30.5306,44910.0
2022-04-08 15:30:00,31.19,31.2,30.93,30.94,87250.0,30.5502,30.56,30.2956,30.3053,87250.0
2022-04-11 09:30:00,30.75,31.2,30.71,30.71,50770.0,30.1192,30.56,30.0801,30.0801,50770.0
2022-04-11 10:00:00,30.67,30.79,30.58,30.65,43525.0,30.0409,30.1584,29.9527,30.0213,43525.0
2022-04-11 10:30:00,30.68,30.78,30.63,30.7,15780.0,30.0507,30.1486,30.0017,30.0703,15780.0
2022-04-11 11:00:00,30.7,30.7,30.41,30.46,30135.0,30.0703,30.0703,29.7862,29.8352,30135.0
2022-04-11 11:30:00,30.51,30.68,30.46,30.49,15790.0,29.8842,30.0507,29.8352,29.8646,15790.0
2022-04-11 12:00:00,30.49,30.49,30.37,30.37,15850.0,29.8646,29.8646,29.747,29.747,15850.0
2022-04-11 12:30:00,30.32,30.41,30.26,30.3,24145.0,29.6981,29.7862,29.6393,29.6785,24145.0
2022-04-11 13:00:00,30.33,30.5,30.33,30.49,18560.0,29.7079,29.8744,29.7079,29.8646,18560.0
2022-04-11 13:30:00,30.55,30.66,30.51,30.65,24860.0,29.9233,30.0311,29.8842,30.0213,24860.0
2022-04-11 14:00:00,30.67,30.72,30.6,30.69,27905.0,30.0409,30.0899,29.9723,30.0605,27905.0
2022-04-11 14:30:00,30.67,30.74,30.64,30.72,19000.0,30.0409,30.1094,30.0115,30.0899,19000.0
2022-04-11 15:00:00,30.77,30.77,30.63,30.63,26285.0,30.1388,30.1388,30.0017,30.0017,26285.0
2022-04-11 15:30:00,30.62,30.63,30.28,30.41,125100.0,29.9919,30.0017,29.6589,29.7862,125100.0
2022-04-12 09:30:00,30.58,31.16,30.58,31.01,26550.0,29.9527,30.5208,29.9527,30.3739,26550.0
2022-04-12 10:00:00,30.89,31.03,30.71,30.75,33700.0,30.2564,30.3935,30.0801,30.1192,33700.0
2022-04-12 10:30:00,30.74,30.75,30.54,30.59,57065.0,30.1094,30.1192,29.9136,29.9625,57065.0
2022-04-12 11:00:00,30.57,30.65,30.51,30.53,76375.0,29.9429,30.0213,29.8842,29.9038,76375.0
2022-04-12 11:30:00,30.54,30.72,30.54,30.68,26425.0,29.9136,30.0899,29.9136,30.0507,26425.0
2022-04-12 12:00:00,30.7,30.73,30.49,30.54,181335.0,30.0703,30.0997,29.8646,29.9136,181335.0
2022-04-12 12:30:00,30.56,30.59,30.51,30.54,28555.0,29.9331,29.9625,29.8842,29.9136,28555.0
2022-04-12 13:00:00,30.54,30.54,30.41,30.48,21420.0,29.9136,29.9136,29.7862,29.8548,21420.0
2022-04-12 13:30:00,30.47,30.49,30.06,30.16,216515.0,29.845,29.8646,29.4434,29.5413,216515.0
2022-04-12 14:00:00,30.18,30.31,30.07,30.11,210820.0,29.5609,29.6883,29.4532,29.4924,210820.0
2022-04-12 14:30:00,30.07,30.16,29.97,30.0,119120.0,29.4532,29.5413,29.3552,29.3846,119120.0
2022-04-12 15:00:00,30.04,30.06,29.77,29.77,202235.0,29.4238,29.4434,29.1593,29.1593,202235.0
2022-04-12 15:30:00,29.81,29.98,29.78,29.96,520845.0,29.1985,29.365,29.1691,29.3454,520845.0
2022-04-13 09:30:00,30.27,30.39,29.94,30.08,291020.0,29.6491,29.7666,29.3259,29.463,291020.0
2022-04-13 10:00:00,30.04,30.07,29.63,29.85,363955.0,29.4238,29.4532,29.0222,29.2377,363955.0
2022-04-13 10:30:00,29.87,30.05,29.81,30.02,23390.0,29.2573,29.4336,29.1985,29.4042,23390.0
2022-04-13 11:00:00,30.02,30.19,30.02,30.16,118910.0,29.4042,29.5707,29.4042,29.5413,118910.0
2022-04-13 11:30:00,30.18,30.3,30.17,30.22,53615.0,29.5609,29.6785,29.5511,29.6001,53615.0
2022-04-13 12:00:00,30.3,30.36,30.21,30.29,121855.0,29.6785,29.7372,29.5903,29.6687,121855.0
2022-04-13 12:30:00,30.27,30.47,30.25,30.47,46820.0,29.6491,29.845,29.6295,29.845,46820.0
2022-04-13 13:00:00,30.47,30.48,30.29,30.3,62780.0,29.845,29.8548,29.6687,29.6785,62780.0
2022-04-13 13:30:00,30.25,30.44,30.2,30.44,167750.0,29.6295,29.8156,29.5805,29.8156,167750.0
2022-04-13 14:00:00,30.43,30.46,30.26,30.37,286995.0,29.8058,29.8352,29.6393,29.747,286995.0
2022-04-13 14:30:00,30.37,30.44,30.29,30.44,59360.0,29.747,29.8156,29.6687,29.8156,59360.0
2022-04-13 15:00:00,30.44,30.53,30.4,30.44,137240.0,29.8156,29.9038,29.7764,29.8156,137240.0
2022-04-13 15:30:00,30.48,30.6,30.48,30.55,176920.0,29.8548,29.9723,29.8548,29.9233,176920.0
2022-04-14 09:30:00,30.68,30.97,30.32,30.7,178835.0,30.0507,30.3347,29.6981,30.0703,178835.0
2022-04-14 10:00:00,30.67,30.68,30.44,30.44,18430.0,30.0409,30.0507,29.8156,29.8156,18430.0
2022-04-14 10:30:00,30.46,30.52,30.26,30.26,21520.0,29.8352,29.894,29.6393,29.6393,21520.0
2022-04-14 11:00:00,30.26,30.34,30.2,30.28,46495.0,29.6393,29.7177,29.5805,29.6589,46495.0
2022-04-14 11:30:00,30.32,30.38,30.15,30.16,63475.0,29.6981,29.7568,29.5316,29.5413,63475.0
2022-04-14 12:00:00,30.15,30.16,29.99,30.04,25335.0,29.5316,29.5413,29.3748,29.4238,25335.0
2022-04-14 12:30:00,30.04,30.06,29.85,29.99,17670.0,29.4238,29.4434,29.2377,29.3748,17670.0
2022-04-14 13:00:00,29.97,29.97,29.87,29.93,22485.0,29.3552,29.3552,29.2573,29.3161,22485.0
2022-04-14 13:30:00,29.93,30.05,29.93,30.02,22330.0,29.3161,29.4336,29.3161,29.4042,22330.0
2022-04-14 14:00:00,30.02,30.18,30.02,30.07,36290.0,29.4042,29.5609,29.4042,29.4532,36290.0
2022-04-14 14:30:00,30.09,30.12,29.92,29.92,23500.0,29.4728,29.5022,29.3063,29.3063,23500.0
2022-04-14 15:00:00,29.9,29.96,29.84,29.85,36100.0,29.2867,29.3454,29.2279,29.2377,36100.0
2022-04-14 15:30:00,29.85,29.87,29.71,29.72,120470.0,29.2377,29.2573,29.1006,29.1104,120470.0
2022-04-18 09:30:00,29.74,29.88,29.61,29.64,47245.0,29.13,29.2671,29.0026,29.032,47245.0
2022-04-18 10:00:00,29.73,29.86,29.57,29.57,46905.0,29.1202,29.2475,28.9634,28.9634,46905.0
2022-04-18 10:30:00,29.63,29.69,29.48,29.61,106125.0,29.0222,29.081,28.8753,29.0026,106125.0
2022-04-18 11:00:00,29.59,29.62,29.44,29.44,17735.0,28.983,29.0124,28.8361,28.8361,17735.0
2022-04-18 11:30:00,29.51,29.51,29.37,29.44,14350.0,28.9047,28.9047,28.7676,28.8361,14350.0
2022-04-18 12:00:00,29.49,29.55,29.45,29.55,16995.0,28.8851,28.9439,28.8459,28.9439,16995.0
2022-04-18 12:30:00,29.57,29.59,29.47,29.59,16725.0,28.9634,28.983,28.8655,28.983,16725.0
2022-04-18 13:00:00,29.63,29.75,29.57,29.75,14000.0,29.0222,29.1398,28.9634,29.1398,14000.0
2022-04-18 13:30:00,29.8,29.95,29.78,29.92,19610.0,29.1887,29.3357,29.1691,29.3063,19610.0
2022-04-18 14:00:00,29.95,30.08,29.9,29.97,60130.0,29.3357,29.463,29.2867,29.3552,60130.0
2022-04-18 14:30:00,29.99,30.07,29.98,29.99,15170.0,29.3748,29.4532,29.365,29.3748,15170.0
2022-04-18 15:00:00,30.01,30.01,29.86,29.86,24135.0,29.3944,29.3944,29.2475,29.2475,24135.0
2022-04-18 15:30:00,29.85,29.92,29.72,29.92,66400.0,29.2377,29.3063,29.1104,29.3063,66400.0
2022-04-19 09:30:00,29.84,30.1,29.84,30.01,37530.0,29.2279,29.4826,29.2279,29.3944,37530.0
2022-04-19 10:00:00,30.03,30.21,30.03,30.19,12205.0,29.414,29.5903,29.414,29.5707,12205.0
2022-04-19 10:30:00,30.26,30.41,30.26,30.38,17570.0,29.6393,29.7862,29.6393,29.7568,17570.0
2022-04-19 11:00:00,30.41,30.48,30.36,30.48,12765.0,29.7862,29.8548,29.7372,29.8548,12765.0
2022-04-19 11:30:00,30.53,30.53,30.32,30.42,120560.0,29.9038,29.9038,29.6981,29.796,120560.0
2022-04-19 12:00:00,30.44,30.44,30.33,30.4,57730.0,29.8156,29.8156,29.7079,29.7764,57730.0
2022-04-19 12:30:00,30.36,30.43,30.34,30.42,13115.0,29.7372,29.8058,29.7177,29.796,13115.0
2022-04-19 13:00:00,30.45,30.49,30.45,30.46,7900.0,29.8254,29.8646,29.8254,29.8352,7900.0
2022-04-19 13:30:00,30.44,30.47,30.4,30.45,8295.0,29.8156,29.845,29.7764,29.8254,8295.0
2022-04-19 14:00:00,30.44,30.45,30.31,30.32,10430.0,29.8156,29.8254,29.6883,29.6981,10430.0
2022-04-19 14:30:00,30.32,30.33,30.28,30.33,22680.0,29.6981,29.7079,29.6589,29.7079,22680.0
2022-04-19 15:00:00,30.35,30.56,30.33,30.49,26445.0,29.7274,29.9331,29.7079,29.8646,26445.0
2022-04-19 15:30:00,30.48,30.51,30.41,30.46,99485.0,29.8548,29.8842,29.7862,29.8352,99485.0
2022-04-20 09:30:00,30.82,31.15,30.82,31.06,43835.0,30.1878,30.511,30.1878,30.4229,43835.0
2022-04-20 10:00:00,31.06,31.06,30.85,30.85,17730.0,30.4229,30.4229,30.2172,30.2172,17730.0
2022-04-20 10:30:00,30.85,30.94,30.8,30.86,17945.0,30.2172,30.3053,30.1682,30.227,17945.0
2022-04-20 11:00:00,30.8,30.8,30.69,30.76,16455.0,30.1682,30.1682,30.0605,30.129,16455.0
2022-04-20 11:30:00,30.76,30.81,30.73,30.77,15890.0,30.129,30.178,30.0997,30.1388,15890.0
2022-04-20 12:00:00,30.82,30.83,30.77,30.78,9135.0,30.1878,30.1976,30.1388,30.1486,9135.0
2022-04-20 12:30:00,30.76,30.89,30.76,30.86,11045.0,30.129,30.2564,30.129,30.227,11045.0
2022-04-20 13:00:00,30.89,30.9,30.81,30.81,14420.0,30.2564,30.2662,30.178,30.178,14420.0
2022-04-20 13:30:00,30.84,30.97,30.83,30.85,27840.0,30.2074,30.3347,30.1976,30.2172,27840.0
2022-04-20 14:00:00,30.89,30.89,30.73,30.75,13170.0,30.2564,30.2564,30.0997,30.1192,13170.0
2022-04-20 14:30:00,30.71,30.72,30.52,30.53,17160.0,30.0801,30.0899,29.894,29.9038,17160.0
2022-04-20 15:00:00,30.55,30.73,30.55,30.73,22870.0,29.9233,30.0997,29.9233,30.0997,22870.0
2022-04-20 15:30:00,30.7,30.78,30.65,30.66,72385.0,30.0703,30.1486,30.0213,30.0311,72385.0
2022-04-21 09:30:00,31.28,31.34,30.88,31.1,110840.0,30.6384,30.6971,30.2466,30.4621,110840.0
2022-04-21 10:00:00,31.0,31.19,30.82,30.95,70460.0,30.3641,30.5502,30.1878,30.3151,70460.0
2022-04-21 10:30:00,30.94,30.94,30.72,30.72,6000.0,30.3053,30.3053,30.0899,30.0899,6000.0
2022-04-21 11:00:00,30.77,30.83,30.7,30.8,19720.0,30.1388,30.1976,30.0703,30.1682,19720.0
2022-04-21 11:30:00,30.75,30.75,30.48,30.48,25805.0,30.1192,30.1192,29.8548,29.8548,25805.0
2022-04-21 12:00:00,30.52,30.52,30.34,30.42,22345.0,29.894,29.894,29.7177,29.796,22345.0
2022-04-21 12:30:00,30.39,30.44,30.34,30.34,19600.0,29.7666,29.8156,29.7177,29.7177,19600.0
2022-04-21 13:00:00,30.39,30.42,30.23,30.42,16015.0,29.7666,29.796,29.6099,29.796,16015.0
2022-04-21 13:30:00,30.43,30.43,30.22,30.22,15430.0,29.8058,29.8058,29.6001,29.6001,15430.0
2022-04-21 14:00:00,30.22,30.22,30.08,30.11,16700.0,29.6001,29.6001,29.463,29.4924,16700.0
2022-04-21 14:30:00,30.13,30.14,29.91,29.95,32040.0,29.512,29.5218,29.2965,29.3357,32040.0
2022-04-21 15:00:00,29.96,30.03,29.78,30.03,32655.0,29.3454,29.414,29.1691,29.414,32655.0
2022-04-21 15:30:00,29.98,29.99,29.78,29.95,90495.0,29.365,29.3748,29.1691,29.3357,90495.0
2022-04-22 09:30:00,29.94,29.94,29.74,29.75,40840.0,29.3259,29.3259,29.13,29.1398,40840.0
2022-04-22 10:00:00,29.76,29.94,29.72,29.72,17735.0,29.1496,29.3259,29.1104,29.1104,17735.0
2022-04-22 10:30:00,29.72,29.78,29.58,29.62,14595.0,29.1104,29.1691,28.9732,29.0124,14595.0
2022-04-22 11:00:00,29.61,29.72,29.54,29.64,8000.0,29.0026,29.1104,28.9341,29.032,8000.0
2022-04-22 11:30:00,29.68,29.69,29.51,29.51,26545.0,29.0712,29.081,28.9047,28.9047,26545.0
2022-04-22 12:00:00,29.5,29.76,29.46,29.74,23615.0,28.8949,29.1496,28.8557,29.13,23615.0
2022-04-22 12:30:00,29.74,29.74,29.59,29.59,15900.0,29.13,29.13,28.983,28.983,15900.0
2022-04-22 13:00:00,29.54,29.57,29.45,29.52,15395.0,28.9341,28.9634,28.8459,28.9145,15395.0
2022-04-22 13:30:00,29.52,29.52,29.44,29.44,14165.0,28.9145,28.9145,28.8361,28.8361,14165.0
2022-04-22 14:00:00,29.44,29.58,29.44,29.52,26180.0,28.8361,28.9732,28.8361,28.9145,26180.0
2022-04-22 14:30:00,29.51,29.51,29.28,29.32,9925.0,28.9047,28.9047,28.6794,28.7186,9925.0
2022-04-22 15:00:00,29.32,29.49,29.2,29.39,24870.0,28.7186,28.8851,28.601,28.7871,24870.0
2022-04-22 15:30:00,29.43,29.51,29.19,29.24,82690.0,28.8263,28.9047,28.5912,28.6402,82690.0
2022-04-25 09:30:00,29.05,29.16,28.74,28.74,53575.0,28.4541,28.5619,28.1505,28.1505,53575.0
2022-04-25 10:00:00,28.79,29.01,28.7,29.01,18570.0,28.1994,28.4149,28.1113,28.4149,18570.0
2022-04-25 10:30:00,29.06,29.1,28.82,28.86,23035.0,28.4639,28.5031,28.2288,28.268,23035.0
2022-04-25 11:00:00,28.83,28.93,28.78,28.86,33820.0,28.2386,28.3366,28.1897,28.268,33820.0
2022-04-25 11:30:00,28.86,28.9,28.66,28.74,23290.0,28.268,28.3072,28.0721,28.1505,23290.0
2022-04-25 12:00:00,28.72,29.05,28.72,29.01,21000.0,28.1309,28.4541,28.1309,28.4149,21000.0
2022-04-25 12:30:00,29.04,29.11,29.0,29.05,18125.0,28.4443,28.5129,28.4051,28.4541,18125.0
2022-04-25 13:00:00,28.99,29.25,28.97,29.04,28700.0,28.3953,28.65,28.3758,28.4443,28700.0
2022-04-25 13:30:00,29.06,29.09,28.92,28.93,30105.0,28.4639,28.4933,28.3268,28.3366,30105.0
2022-04-25 14:00:00,28.94,29.18,28.9,29.18,33260.0,28.3464,28.5814,28.3072,28.5814,33260.0
2022-04-25 14:30:00,29.17,29.29,29.06,29.15,46725.0,28.5717,28.6892,28.4639,28.5521,46725.0
2022-04-25 15:00:00,29.14,29.35,29.02,29.35,66950.0,28.5423,28.748,28.4247,28.748,66950.0
2022-04-25 15:30:00,29.34,29.46,29.33,29.43,133165.0,28.7382,28.8557,28.7284,28.8263,133165.0
2022-04-26 09:30:00,29.21,29.34,28.94,28.98,33675.0,28.6108,28.7382,28.3464,28.3856,33675.0
2022-04-26 10:00:00,29.01,29.11,28.81,28.86,36280.0,28.4149,28.5129,28.219,28.268,36280.0
2022-04-26 10:30:00,28.92,28.95,28.76,28.78,21000.0,28.3268,28.3562,28.1701,28.1897,21000.0
2022-04-26 11:00:00,28.75,28.93,28.72,28.93,22315.0,28.1603,28.3366,28.1309,28.3366,22315.0
2022-04-26 11:30:00,28.98,29.04,28.86,28.88,25985.0,28.3856,28.4443,28.268,28.2876,25985.0
2022-04-26 12:00:00,28.87,29.1,28.85,29.09,17830.0,28.2778,28.5031,28.2582,28.4933,17830.0
2022-04-26 12:30:00,29.06,29.06,28.87,28.96,13500.0,28.4639,28.4639,28.2778,28.366,13500.0
2022-04-26 13:00:00,28.93,28.93,28.69,28.71,15025.0,28.3366,28.3366,28.1015,28.1211,15025.0
2022-04-26 13:30:00,28.68,28.78,28.65,28.69,15970.0,28.0917,28.1897,28.0623,28.1015,15970.0
2022-04-26 14:00:00,28.71,28.92,28.66,28.85,17985.0,28.1211,28.3268,28.0721,28.2582,17985.0
2022-04-26 14:30:00,28.83,28.87,28.71,28.87,24755.0,28.2386,28.2778,28.1211,28.2778,24755.0
2022-04-26 15:00:00,28.87,28.87,28.57,28.57,27590.0,28.2778,28.2778,27.984,27.984,27590.0
2022-04-26 15:30:00,28.57,28.58,28.4,28.4,81990.0,27.984,27.9938,27.8174,27.8174,81990.0
2022-04-27 09:30:00,28.4,28.86,28.11,28.86,34180.0,27.8174,28.268,27.5334,28.268,34180.0
2022-04-27 10:00:00,28.85,28.88,28.48,28.64,59735.0,28.2582,28.2876,27.8958,28.0525,59735.0
2022-04-27 10:30:00,28.64,28.73,28.48,28.72,33980.0,28.0525,28.1407,27.8958,28.1309,33980.0
2022-04-27 11:00:00,28.84,28.84,28.61,28.73,19580.0,28.2484,28.2484,28.0231,28.1407,19580.0
2022-04-27 11:30:00,28.75,28.77,28.6,28.64,20360.0,28.1603,28.1799,28.0133,28.0525,20360.0
2022-04-27 12:00:00,28.67,28.82,28.63,28.79,17140.0,28.0819,28.2288,28.0427,28.1994,17140.0
2022-04-27 12:30:00,28.81,28.84,28.72,28.82,21700.0,28.219,28.2484,28.1309,28.2288,21700.0
2022-04-27 13:00:00,28.81,28.81,28.59,28.72,18350.0,28.219,28.219,28.0035,28.1309,18350.0
2022-04-27 13:30:00,28.74,28.81,28.67,28.8,30975.0,28.1505,28.219,28.0819,28.2092,30975.0
2022-04-27 14:00:00,28.78,28.79,28.65,28.67,43910.0,28.1897,28.1994,28.0623,28.0819,43910.0
2022-04-27 14:30:00,28.65,28.69,28.39,28.43,39745.0,28.0623,28.1015,27.8077,27.8468,39745.0
2022-04-27 15:00:00,28.46,28.47,28.31,28.39,42095.0,27.8762,27.886,27.7293,27.8077,42095.0
2022-04-27 15:30:00,28.39,28.46,28.25,28.33,152405.0,27.8077,27.8762,27.6705,27.7489,152405.0
2022-04-28 09:30:00,28.71,28.87,28.48,28.53,24920.0,28.1211,28.2778,27.8958,27.9448,24920.0
2022-04-28 10:00:00,28.52,28.52,28.09,28.1,26395.0,27.935,27.935,27.5138,27.5236,26395.0
2022-04-28 10:30:00,28.09,28.17,27.94,28.17,43675.0,27.5138,27.5922,27.3669,27.5922,43675.0
2022-04-28 11:00:00,28.14,28.31,28.14,28.24,21025.0,27.5628,27.7293,27.5628,27.6607,21025.0
2022-04-28 11:30:00,28.26,28.39,28.23,28.34,29000.0,27.6803,27.8077,27.6509,27.7587,29000.0
2022-04-28 12:00:00,28.32,28.5,28.29,28.46,36560.0,27.7391,27.9154,27.7097,27.8762,36560.0
2022-04-28 12:30:00,28.48,28.65,28.47,28.64,20060.0,27.8958,28.0623,27.886,28.0525,20060.0
2022-04-28 13:00:00,28.63,28.75,28.63,28.67,31755.0,28.0427,28.1603,28.0427,28.0819,31755.0
2022-04-28 13:30:00,28.65,28.74,28.6,28.6,41240.0,28.0623,28.1505,28.0133,28.0133,41240.0
2022-04-28 14:00:00,28.67,28.76,28.6,28.74,26180.0,28.0819,28.1701,28.0133,28.1505,26180.0
2022-04-28 14:30:00,28.73,28.84,28.72,28.81,34920.0,28.1407,28.2484,28.1309,28.219,34920.0
2022-04-28 15:00:00,28.81,29.05,28.81,28.98,91415.0,28.219,28.4541,28.219,28.3856,91415.0
2022-04-28 15:30:00,29.0,29.0,28.64,28.71,104375.0,28.4051,28.4051,28.0525,28.1211,104375.0
2022-04-29 09:30:00,28.4,28.94,28.39,28.94,45280.0,27.8174,28.3464,27.8077,28.3464,45280.0
2022-04-29 10:00:00,28.92,28.92,28.5,28.59,26520.0,28.3268,28.3268,27.9154,28.0035,26520.0
2022-04-29 10:30:00,28.58,28.63,28.46,28.5,15000.0,27.9938,28.0427,27.8762,27.9154,15000.0
2022-04-29 11:00:00,28.51,28.6,28.47,28.6,21235.0,27.9252,28.0133,27.886,28.0133,21235.0
2022-04-29 11:30:00,28.63,28.71,28.61,28.61,14760.0,28.0427,28.1211,28.0231,28.0231,14760.0
2022-04-29 12:00:00,28.56,28.56,28.3,28.3,20575.0,27.9742,27.9742,27.7195,27.7195,20575.0
2022-04-29 12:30:00,28.3,28.3,28.11,28.18,20950.0,27.7195,27.7195,27.5334,27.602,20950.0
2022-04-29 13:00:00,28.2,28.4,28.2,28.32,18855.0,27.6215,27.8174,27.6215,27.7391,18855.0
2022-04-29 13:30:00,28.31,28.45,28.18,28.23,26250.0,27.7293,27.8664,27.602,27.6509,26250.0
2022-04-29 14:00:00,28.24,28.25,28.11,28.12,27570.0,27.6607,27.6705,27.5334,27.5432,27570.0
2022-04-29 14:30:00,28.12,28.16,27.94,28.02,24580.0,27.5432,27.5824,27.3669,27.4452,24580.0
2022-04-29 15:00:00,27.98,28.02,27.88,27.95,36555.0,27.4061,27.4452,27.3081,27.3767,36555.0
2022-04-29 15:30:00,27.93,28.03,27.72,27.82,173105.0,27.3571,27.455,27.1514,27.2493,173105.0
2022-05-02 09:30:00,27.87,27.88,27.53,27.79,40340.0,27.2983,27.3081,26.9653,27.22,40340.0
2022-05-02 10:00:00,27.85,28.11,27.77,28.08,30505.0,27.2787,27.5334,27.2004,27.504,30505.0
2022-05-02 10:30:00,28.1,28.23,27.94,28.0,37370.0,27.5236,27.6509,27.3669,27.4257,37370.0
2022-05-02 11:00:00,27.97,28.04,27.67,27.7,29220.0,27.3963,27.4648,27.1024,27.1318,29220.0
2022-05-02 11:30:00,27.69,27.81,27.61,27.79,27000.0,27.122,27.2395,27.0437,27.22,27000.0
2022-05-02 12:00:00,27.82,28.02,27.67,27.89,101955.0,27.2493,27.4452,27.1024,27.3179,101955.0
2022-05-02 12:30:00,27.92,27.95,27.65,27.68,20090.0,27.3473,27.3767,27.0828,27.1122,20090.0
2022-05-02 13:00:00,27.64,27.69,27.52,27.58,16915.0,27.073,27.122,26.9555,27.0143,16915.0
2022-05-02 13:30:00,27.57,27.6,27.43,27.48,54535.0,27.0045,27.0339,26.8673,26.9163,54535.0
2022-05-02 14:00:00,27.49,27.64,27.37,27.39,34295.0,26.9261,27.073,26.8086,26.8282,34295.0
2022-05-02 14:30:00,27.39,27.46,27.26,27.39,51010.0,26.8282,26.8967,26.7008,26.8282,51010.0
2022-05-02 15:00:00,27.34,27.71,27.3,27.64,42305.0,26.7792,27.1416,26.74,27.073,42305.0
2022-05-02 15:30:00,27.7,27.93,27.7,27.93,136250.0,27.1318,27.3571,27.1318,27.3571,136250.0
2022-05-03 09:30:00,27.81,27.81,27.4,27.62,56765.0,27.2395,27.2395,26.838,27.0534,56765.0
2022-05-03 10:00:00,27.64,27.79,27.52,27.61,43440.0,27.073,27.22,26.9555,27.0437,43440.0
2022-05-03 10:30:00,27.58,27.67,27.37,27.44,39275.0,27.0143,27.1024,26.8086,26.8771,39275.0
2022-05-03 11:00:00,27.43,27.96,27.4,27.92,54960.0,26.8673,27.3865,26.838,27.3473,54960.0
2022-05-03 11:30:00,27.93,27.95,27.66,27.68,19595.0,27.3571,27.3767,27.0926,27.1122,19595.0
2022-05-03 12:00:00,27.68,27.78,27.55,27.71,31055.0,27.1122,27.2102,26.9849,27.1416,31055.0
2022-05-03 12:30:00,27.69,27.75,27.65,27.72,21500.0,27.122,27.1808,27.0828,27.1514,21500.0
2022-05-03 13:00:00,27.73,27.83,27.71,27.71,19205.0,27.1612,27.2591,27.1416,27.1416,19205.0
2022-05-03 13:30:00,27.72,27.78,27.65,27.72,23710.0,27.1514,27.2102,27.0828,27.1514,23710.0
2022-05-03 14:00:00,27.68,27.68,27.3,27.32,34625.0,27.1122,27.1122,26.74,26.7596,34625.0
2022-05-03 14:30:00,27.33,27.67,27.29,27.67,44170.0,26.7694,27.1024,26.7302,27.1024,44170.0
2022-05-03 15:00:00,27.63,27.71,27.48,27.58,32750.0,27.0632,27.1416,26.9163,27.0143,32750.0
2022-05-03 15:30:00,27.6,27.64,27.41,27.51,133400.0,27.0339,27.073,26.8478,26.9457,133400.0
2022-05-04 09:30:00,27.49,27.57,27.21,27.57,120170.0,26.9261,27.0045,26.6519,27.0045,120170.0
2022-05-04 10:00:00,27.5,27.77,27.47,27.54,135320.0,26.9359,27.2004,26.9065,26.9751,135320.0
2022-05-04 10:30:00,27.47,27.7,27.44,27.69,75010.0,26.9065,27.1318,26.8771,27.122,75010.0
2022-05-04 11:00:00,27.67,27.68,27.56,27.57,56290.0,27.1024,27.1122,26.9947,27.0045,56290.0
2022-05-04 11:30:00,27.56,27.79,27.53,27.68,150395.0,26.9947,27.22,26.9653,27.1122,150395.0
2022-05-04 12:00:00,27.66,27.78,27.65,27.77,102820.0,27.0926,27.2102,27.0828,27.2004,102820.0
2022-05-04 12:30:00,27.77,27.79,27.66,27.71,35820.0,27.2004,27.22,27.0926,27.1416,35820.0
2022-05-04 13:00:00,27.74,27.76,27.61,27.66,25420.0,27.171,27.1906,27.0437,27.0926,25420.0
2022-05-04 13:30:00,27.65,27.66,27.53,27.59,37465.0,27.0828,27.0926,26.9653,27.0241,37465.0
2022-05-04 14:00:00,27.57,27.65,27.37,27.64,34215.0,27.0045,27.0828,26.8086,27.073,34215.0
2022-05-04 14:30:00,27.61,27.95,27.29,27.88,119415.0,27.0437,27.3767,26.7302,27.3081,119415.0
2022-05-04 15:00:00,27.9,27.99,27.85,27.95,137750.0,27.3277,27.4159,27.2787,27.3767,137750.0
2022-05-04 15:30:00,27.96,28.41,27.96,28.35,171170.0,27.3865,27.8272,27.3865,27.7685,171170.0
2022-05-05 09:30:00,27.93,28.25,27.24,27.76,121990.0,27.3571,27.6705,26.6812,27.1906,121990.0
2022-05-05 10:00:00,27.84,27.84,27.38,27.38,79250.0,27.2689,27.2689,26.8184,26.8184,79250.0
2022-05-05 10:30:00,27.38,27.38,26.87,26.93,49350.0,26.8184,26.8184,26.3188,26.3776,49350.0
2022-05-05 11:00:00,26.93,26.94,26.54,26.77,113825.0,26.3776,26.3874,25.9956,26.2209,113825.0
2022-05-05 11:30:00,26.8,26.9,26.33,26.4,127975.0,26.2503,26.3482,25.7899,25.8585,127975.0
2022-05-05 12:00:00,26.39,26.5,26.31,26.39,117680.0,25.8487,25.9564,25.7703,25.8487,117680.0
2022-05-05 12:30:00,26.38,26.61,26.33,26.57,70190.0,25.8389,26.0642,25.7899,26.025,70190.0
2022-05-05 13:00:00,26.6,26.72,26.27,26.33,59105.0,26.0544,26.1719,25.7311,25.7899,59105.0
2022-05-05 13:30:00,26.28,26.61,26.28,26.44,67980.0,25.7409,26.0642,25.7409,25.8977,67980.0
2022-05-05 14:00:00,26.43,26.49,26.31,26.33,48090.0,25.8879,25.9466,25.7703,25.7899,48090.0
2022-05-05 14:30:00,26.24,26.44,26.15,26.39,56930.0,25.7018,25.8977,25.6136,25.8487,56930.0
2022-05-05 15:00:00,26.36,26.43,26.17,26.33,77875.0,25.8193,25.8879,25.6332,25.7899,77875.0
2022-05-05 15:30:00,26.31,26.66,26.28,26.62,129735.0,25.7703,26.1131,25.7409,26.074,129735.0
2022-05-06 09:30:00,26.4,26.4,25.58,25.75,64680.0,25.8585,25.8585,25.0553,25.2218,64680.0
2022-05-06 10:00:00,25.7,26.15,25.67,26.04,38160.0,25.1728,25.6136,25.1434,25.5059,38160.0
2022-05-06 10:30:00,26.02,26.2,25.79,26.17,59755.0,25.4863,25.6626,25.261,25.6332,59755.0
2022-05-06 11:00:00,26.14,26.14,25.91,26.06,48075.0,25.6038,25.6038,25.3785,25.5254,48075.0
2022-05-06 11:30:00,26.08,26.08,25.67,25.72,65470.0,25.545,25.545,25.1434,25.1924,65470.0
2022-05-06 12:00:00,25.72,26.1,25.72,25.87,76600.0,25.1924,25.5646,25.1924,25.3393,76600.0
2022-05-06 12:30:00,25.82,26.02,25.77,26.01,63990.0,25.2904,25.4863,25.2414,25.4765,63990.0
2022-05-06 13:00:00,26.01,26.07,25.77,25.81,97965.0,25.4765,25.5352,25.2414,25.2806,97965.0
2022-05-06 13:30:00,25.81,25.95,25.73,25.8,42425.0,25.2806,25.4177,25.2022,25.2708,42425.0
2022-05-06 14:00:00,25.81,25.82,25.63,25.71,33940.0,25.2806,25.2904,25.1043,25.1826,33940.0
2022-05-06 14:30:00,25.63,25.79,25.59,25.69,46900.0,25.1043,25.261,25.0651,25.163,46900.0
2022-05-06 15:00:00,25.63,25.67,25.56,25.66,66665.0,25.1043,25.1434,25.0357,25.1337,66665.0
2022-05-06 15:30:00,25.65,25.95,25.65,25.92,197755.0,25.1239,25.4177,25.1239,25.3883,197755.0
2022-05-09 09:30:00,25.6,25.77,25.43,25.67,45105.0,25.0749,25.2414,24.9084,25.1434,45105.0
2022-05-09 10:00:00,25.67,25.71,25.43,25.5,32605.0,25.1434,25.1826,24.9084,24.9769,32605.0
2022-05-09 10:30:00,25.49,25.53,25.16,25.2,53500.0,24.9671,25.0063,24.6439,24.6831,53500.0
2022-05-09 11:00:00,25.2,25.29,25.1,25.18,49460.0,24.6831,24.7712,24.5851,24.6635,49460.0
2022-05-09 11:30:00,25.14,25.31,25.14,25.22,57500.0,24.6243,24.7908,24.6243,24.7027,57500.0
2022-05-09 12:00:00,25.22,25.39,25.07,25.35,72845.0,24.7027,24.8692,24.5558,24.83,72845.0
2022-05-09 12:30:00,25.35,25.36,25.07,25.08,48235.0,24.83,24.8398,24.5558,24.5655,48235.0
2022-05-09 13:00:00,25.07,25.09,24.97,25.07,46270.0,24.5558,24.5753,24.4578,24.5558,46270.0
2022-05-09 13:30:00,25.08,25.12,24.84,24.95,34590.0,24.5655,24.6047,24.3305,24.4382,34590.0
2022-05-09 14:00:00,24.97,25.16,24.97,25.1,46670.0,24.4578,24.6439,24.4578,24.5851,46670.0
2022-05-09 14:30:00,25.09,25.37,25.01,25.33,65090.0,24.5753,24.8496,24.497,24.8104,65090.0
2022-05-09 15:00:00,25.34,25.45,25.15,25.19,81615.0,24.8202,24.928,24.6341,24.6733,81615.0
2022-05-09 15:30:00,25.19,25.19,24.92,25.11,162730.0,24.6733,24.6733,24.4088,24.5949,162730.0
2022-05-10 09:30:00,25.68,25.79,25.27,25.49,52200.0,25.1532,25.261,24.7517,24.9671,52200.0
2022-05-10 10:00:00,25.52,25.79,25.48,25.69,149055.0,24.9965,25.261,24.9573,25.163,149055.0
2022-05-10 10:30:00,25.67,25.68,25.29,25.3,95915.0,25.1434,25.1532,24.7712,24.781,95915.0
2022-05-10 11:00:00,25.22,25.37,25.04,25.16,54905.0,24.7027,24.8496,24.5264,24.6439,54905.0
2022-05-10 11:30:00,25.17,25.26,24.92,25.12,40395.0,24.6537,24.7419,24.4088,24.6047,40395.0
2022-05-10 12:00:00,25.08,25.19,24.97,25.06,77105.0,24.5655,24.6733,24.4578,24.546,77105.0
2022-05-10 12:30:00,25.07,25.25,24.9,25.21,115085.0,24.5558,24.7321,24.3892,24.6929,115085.0
2022-05-10 13:00:00,25.19,25.55,25.19,25.55,102325.0,24.6733,25.0259,24.6733,25.0259,102325.0
2022-05-10 13:30:00,25.57,25.8,25.56,25.74,108865.0,25.0455,25.2708,25.0357,25.212,108865.0
2022-05-10 14:00:00,25.75,25.83,25.68,25.74,84275.0,25.2218,25.3002,25.1532,25.212,84275.0
2022-05-10 14:30:00,25.77,25.84,25.67,25.75,59520.0,25.2414,25.31,25.1434,25.2218,59520.0
2022-05-10 15:00:00,25.78,25.91,25.72,25.74,72700.0,25.2512,25.3785,25.1924,25.212,72700.0
2022-05-10 15:30:00,25.7,26.01,25.68,26.01,298900.0,25.1728,25.4765,25.1532,25.4765,298900.0
2022-05-11 09:30:00,25.8,26.35,25.5,26.33,72280.0,25.2708,25.8095,24.9769,25.7899,72280.0
2022-05-11 10:00:00,26.27,26.27,25.93,26.11,109510.0,25.7311,25.7311,25.3981,25.5744,109510.0
2022-05-11 10:30:00,26.05,26.07,25.62,25.69,55310.0,25.5157,25.5352,25.0945,25.163,55310.0
2022-05-11 11:00:00,25.69,25.77,25.54,25.7,36755.0,25.163,25.2414,25.0161,25.1728,36755.0
2022-05-11 11:30:00,25.69,25.96,25.68,25.96,48405.0,25.163,25.4275,25.1532,25.4275,48405.0
2022-05-11 12:00:00,25.92,25.97,25.45,25.45,54125.0,25.3883,25.4373,24.928,24.928,54125.0
2022-05-11 12:30:00,25.46,25.64,25.43,25.44,46915.0,24.9378,25.1141,24.9084,24.9182,46915.0
2022-05-11 13:00:00,25.44,25.46,25.12,25.12,47465.0,24.9182,24.9378,24.6047,24.6047,47465.0
2022-05-11 13:30:00,25.1,25.18,24.91,24.92,88615.0,24.5851,24.6635,24.399,24.4088,88615.0
2022-05-11 14:00:00,24.93,25.27,24.92,25.03,95600.0,24.4186,24.7517,24.4088,24.5166,95600.0
2022-05-11 14:30:00,24.94,25.14,24.89,24.94,76610.0,24.4284,24.6243,24.3794,24.4284,76610.0
2022-05-11 15:00:00,24.92,24.96,24.81,24.83,62395.0,24.4088,24.448,24.3011,24.3207,62395.0
2022-05-11 15:30:00,24.85,24.89,24.59,24.7,183680.0,24.3403,24.3794,24.0856,24.1933,183680.0
2022-05-12 09:30:00,24.55,25.46,24.43,24.81,122335.0,24.0911,24.9841,23.9734,24.3463,122335.0
2022-05-12 10:00:00,24.82,25.08,24.77,24.98,28185.0,24.3561,24.6112,24.307,24.5131,28185.0
2022-05-12 10:30:00,24.99,25.0,24.69,24.87,90210.0,24.5229,24.5327,24.2285,24.4052,90210.0
2022-05-12 11:00:00,24.91,25.03,24.75,24.94,54470.0,24.4444,24.5622,24.2874,24.4739,54470.0
2022-05-12 11:30:00,24.93,24.93,24.53,24.53,60995.0,24.464,24.464,24.0715,24.0715,60995.0
2022-05-12 12:00:00,24.53,24.58,24.43,24.51,59110.0,24.0715,24.1206,23.9734,24.0519,59110.0
2022-05-12 12:30:00,24.53,24.71,24.51,24.54,51105.0,24.0715,24.2482,24.0519,24.0813,51105.0
2022-05-12 13:00:00,24.54,24.64,24.41,24.42,69185.0,24.0813,24.1795,23.9538,23.9636,69185.0
2022-05-12 13:30:00,24.4,24.43,24.14,24.28,51555.0,23.9439,23.9734,23.6888,23.8262,51555.0
2022-05-12 14:00:00,24.23,24.33,24.2,24.22,45530.0,23.7771,23.8753,23.7477,23.7673,45530.0
2022-05-12 14:30:00,24.22,24.23,24.05,24.16,69630.0,23.7673,23.7771,23.6005,23.7084,69630.0
2022-05-12 15:00:00,24.15,24.41,24.08,24.28,71050.0,23.6986,23.9538,23.6299,23.8262,71050.0
2022-05-12 15:30:00,24.3,24.75,24.3,24.75,327860.0,23.8458,24.2874,23.8458,24.2874,327860.0
2022-05-13 09:30:00,25.03,25.19,24.96,25.0,44390.0,24.5622,24.7192,24.4935,24.5327,44390.0
2022-05-13 10:00:00,25.07,25.14,24.84,25.1,57440.0,24.6014,24.6701,24.3757,24.6309,57440.0
2022-05-13 10:30:00,25.1,25.4,24.99,25.31,84845.0,24.6309,24.9253,24.5229,24.8369,84845.0
2022-05-13 11:00:00,25.3,25.3,25.08,25.1,67195.0,24.8271,24.8271,24.6112,24.6309,67195.0
2022-05-13 11:30:00,25.11,25.21,25.05,25.2,90485.0,24.6407,24.7388,24.5818,24.729,90485.0
2022-05-13 12:00:00,25.22,25.4,25.22,25.32,68935.0,24.7486,24.9253,24.7486,24.8467,68935.0
2022-05-13 12:30:00,25.34,25.39,25.13,25.19,41800.0,24.8664,24.9154,24.6603,24.7192,41800.0
2022-05-13 13:00:00,25.21,25.25,25.07,25.07,50320.0,24.7388,24.7781,24.6014,24.6014,50320.0
2022-05-13 13:30:00,25.07,25.11,24.9,24.92,62565.0,24.6014,24.6407,24.4346,24.4542,62565.0
2022-05-13 14:00:00,24.9,24.9,24.77,24.84,66430.0,24.4346,24.4346,24.307,24.3757,66430.0
2022-05-13 14:30:00,24.85,25.0,24.84,25.0,48510.0,24.3855,24.5327,24.3757,24.5327,48510.0
2022-05-13 15:00:00,25.03,25.18,25.03,25.07,68785.0,24.5622,24.7094,24.5622,24.6014,68785.0
2022-05-13 15:30:00,25.1,25.14,24.94,25.04,196370.0,24.6309,24.6701,24.4739,24.572,196370.0
2022-05-16 09:30:00,25.05,25.08,24.4,24.44,182150.0,24.5818,24.6112,23.9439,23.9832,182150.0
2022-05-16 10:00:00,24.43,24.99,24.25,24.99,173175.0,23.9734,24.5229,23.7967,24.5229,173175.0
2022-05-16 10:30:00,24.98,25.03,24.72,24.72,38060.0,24.5131,24.5622,24.258,24.258,38060.0
2022-05-16 11:00:00,24.72,24.82,24.69,24.75,29500.0,24.258,24.3561,24.2285,24.2874,29500.0
2022-05-16 11:30:00,24.77,24.93,24.72,24.92,29675.0,24.307,24.464,24.258,24.4542,29675.0
2022-05-16 12:00:00,24.93,24.98,24.72,24.72,32695.0,24.464,24.5131,24.258,24.258,32695.0
2022-05-16 12:30:00,24.74,24.87,24.72,24.81,31440.0,24.2776,24.4052,24.258,24.3463,31440.0
2022-05-16 13:00:00,24.8,25.01,24.8,25.01,22570.0,24.3365,24.5425,24.3365,24.5425,22570.0
2022-05-16 13:30:00,25.11,25.13,24.95,24.98,28550.0,24.6407,24.6603,24.4837,24.5131,28550.0
2022-05-16 14:00:00,24.98,25.14,24.95,25.14,34060.0,24.5131,24.6701,24.4837,24.6701,34060.0
2022-05-16 14:30:00,25.18,25.2,25.06,25.1,33060.0,24.7094,24.729,24.5916,24.6309,33060.0
2022-05-16 15:00:00,25.11,25.13,24.96,24.99,32700.0,24.6407,24.6603,24.4935,24.5229,32700.0
2022-05-16 15:30:00,24.96,24.97,24.82,24.87,190375.0,24.4935,24.5033,24.3561,24.4052,190375.0
2022-05-17 09:30:00,25.4,25.58,25.28,25.3,38995.0,24.9253,25.1019,24.8075,24.8271,38995.0
2022-05-17 10:00:00,25.35,25.4,25.16,25.18,17535.0,24.8762,24.9253,24.6897,24.7094,17535.0
2022-05-17 10:30:00,25.18,25.21,25.01,25.17,28215.0,24.7094,24.7388,24.5425,24.6996,28215.0
2022-05-17 11:00:00,25.25,25.38,25.22,25.38,21295.0,24.7781,24.9056,24.7486,24.9056,21295.0
2022-05-17 11:30:00,25.38,25.53,25.38,25.5,24500.0,24.9056,25.0528,24.9056,25.0234,24500.0
2022-05-17 12:00:00,25.51,25.52,25.41,25.45,22595.0,25.0332,25.043,24.9351,24.9743,22595.0
2022-05-17 12:30:00,25.44,25.45,25.39,25.45,15055.0,24.9645,24.9743,24.9154,24.9743,15055.0
2022-05-17 13:00:00,25.47,25.52,25.43,25.46,28020.0,24.9939,25.043,24.9547,24.9841,28020.0
2022-05-17 13:30:00,25.5,25.51,25.42,25.45,25265.0,25.0234,25.0332,24.9449,24.9743,25265.0
2022-05-17 14:00:00,25.44,25.56,25.34,25.43,35995.0,24.9645,25.0823,24.8664,24.9547,35995.0
2022-05-17 14:30:00,25.43,25.57,25.4,25.51,29715.0,24.9547,25.0921,24.9253,25.0332,29715.0
2022-05-17 15:00:00,25.53,25.59,25.45,25.47,44040.0,25.0528,25.1117,24.9743,24.9939,44040.0
2022-05-17 15:30:00,25.45,25.48,25.33,25.46,127690.0,24.9743,25.0038,24.8566,24.9841,127690.0
2022-05-18 09:30:00,25.28,25.47,25.2,25.41,88880.0,24.8075,24.9939,24.729,24.9351,88880.0
2022-05-18 10:00:00,25.46,25.7,25.4,25.6,51750.0,24.9841,25.2196,24.9253,25.1215,51750.0
2022-05-18 10:30:00,25.57,25.74,25.5,25.56,40110.0,25.0921,25.2589,25.0234,25.0823,40110.0
2022-05-18 11:00:00,25.59,25.6,25.24,25.24,21490.0,25.1117,25.1215,24.7682,24.7682,21490.0
2022-05-18 11:30:00,25.22,25.34,25.03,25.04,64810.0,24.7486,24.8664,24.5622,24.572,64810.0
2022-05-18 12:00:00,25.05,25.17,24.87,24.87,400150.0,24.5818,24.6996,24.4052,24.4052,400150.0
2022-05-18 12:30:00,24.93,25.08,24.9,25.04,17250.0,24.464,24.6112,24.4346,24.572,17250.0
2022-05-18 13:00:00,25.03,25.03,24.82,24.92,30910.0,24.5622,24.5622,24.3561,24.4542,30910.0
2022-05-18 13:30:00,24.94,24.98,24.71,24.79,28370.0,24.4739,24.5131,24.2482,24.3267,28370.0
2022-05-18 14:00:00,24.8,24.93,24.78,24.91,90625.0,24.3365,24.464,24.3168,24.4444,90625.0
2022-05-18 14:30:00,24.92,24.94,24.58,24.6,44795.0,24.4542,24.4739,24.1206,24.1402,44795.0
2022-05-18 15:00:00,24.63,24.74,24.58,24.67,74830.0,24.1696,24.2776,24.1206,24.2089,74830.0
2022-05-18 15:30:00,24.65,24.89,24.63,24.84,219745.0,24.1893,24.4248,24.1696,24.3757,219745.0
2022-05-19 09:30:00,24.66,25.0,24.66,25.0,31060.0,24.1991,24.5327,24.1991,24.5327,31060.0
2022-05-19 10:00:00,24.92,25.4,24.92,25.25,37240.0,24.4542,24.9253,24.4542,24.7781,37240.0
2022-05-19 10:30:00,25.23,25.37,25.01,25.08,108295.0,24.7584,24.8958,24.5425,24.6112,108295.0
2022-05-19 11:00:00,25.04,25.09,24.9,25.0,54340.0,24.572,24.621,24.4346,24.5327,54340.0
2022-05-19 11:30:00,25.03,25.35,25.02,25.25,44190.0,24.5622,24.8762,24.5524,24.7781,44190.0
2022-05-19 12:00:00,25.23,25.32,25.22,25.26,49100.0,24.7584,24.8467,24.7486,24.7879,49100.0
2022-05-19 12:30:00,25.28,25.33,25.1,25.26,50640.0,24.8075,24.8566,24.6309,24.7879,50640.0
2022-05-19 13:00:00,25.28,25.42,25.19,25.33,27585.0,24.8075,24.9449,24.7192,24.8566,27585.0
2022-05-19 13:30:00,25.29,25.57,25.28,25.55,38850.0,24.8173,25.0921,24.8075,25.0725,38850.0
2022-05-19 14:00:00,25.55,25.55,25.37,25.5,29315.0,25.0725,25.0725,24.8958,25.0234,29315.0
2022-05-19 14:30:00,25.47,25.52,25.4,25.52,43920.0,24.9939,25.043,24.9253,25.043,43920.0
2022-05-19 15:00:00,25.54,25.56,25.24,25.24,50085.0,25.0626,25.0823,24.7682,24.7682,50085.0
2022-05-19 15:30:00,25.23,25.36,25.17,25.2,142180.0,24.7584,24.886,24.6996,24.729,142180.0
2022-05-20 09:30:00,25.46,25.64,25.02,25.14,75610.0,24.9841,25.1608,24.5524,24.6701,75610.0
2022-05-20 10:00:00,25.08,25.08,24.7,24.8,71850.0,24.6112,24.6112,24.2383,24.3365,71850.0
2022-05-20 10:30:00,24.8,24.9,24.57,24.6,73680.0,24.3365,24.4346,24.1108,24.1402,73680.0
2022-05-20 11:00:00,24.56,24.56,24.42,24.47,50940.0,24.101,24.101,23.9636,24.0126,50940.0
2022-05-20 11:30:00,24.48,24.75,24.48,24.65,44440.0,24.0224,24.2874,24.0224,24.1893,44440.0
2022-05-20 12:00:00,24.61,24.63,24.44,24.48,20500.0,24.15,24.1696,23.9832,24.0224,20500.0
2022-05-20 12:30:00,24.49,24.58,24.41,24.54,30555.0,24.0323,24.1206,23.9538,24.0813,30555.0
2022-05-20 13:00:00,24.43,24.52,24.38,24.38,18890.0,23.9734,24.0617,23.9243,23.9243,18890.0
2022-05-20 13:30:00,24.41,24.67,24.41,24.64,32620.0,23.9538,24.2089,23.9538,24.1795,32620.0
2022-05-20 14:00:00,24.63,24.65,24.53,24.6,25935.0,24.1696,24.1893,24.0715,24.1402,25935.0
2022-05-20 14:30:00,24.62,24.79,24.54,24.64,28075.0,24.1598,24.3267,24.0813,24.1795,28075.0
2022-05-20 15:00:00,24.64,24.64,24.47,24.63,30000.0,24.1795,24.1795,24.0126,24.1696,30000.0
2022-05-20 15:30:00,24.65,24.99,24.6,24.97,83030.0,24.1893,24.5229,24.1402,24.5033,83030.0
2022-05-23 09:30:00,25.38,25.74,25.16,25.17,188965.0,24.9056,25.2589,24.6897,24.6996,188965.0
2022-05-23 10:00:00,25.02,25.35,24.99,25.35,24610.0,24.5524,24.8762,24.5229,24.8762,24610.0
2022-05-23 10:30:00,25.32,25.38,25.04,25.14,45955.0,24.8467,24.9056,24.572,24.6701,45955.0
2022-05-23 11:00:00,25.15,25.23,25.08,25.14,31310.0,24.6799,24.7584,24.6112,24.6701,31310.0
2022-05-23 11:30:00,25.11,25.27,25.11,25.18,18000.0,24.6407,24.7977,24.6407,24.7094,18000.0
2022-05-23 12:00:00,25.18,25.26,25.14,25.15,30900.0,24.7094,24.7879,24.6701,24.6799,30900.0
2022-05-23 12:30:00,25.15,25.21,25.05,25.07,28320.0,24.6799,24.7388,24.5818,24.6014,28320.0
2022-05-23 13:00:00,25.12,25.12,24.94,25.02,22975.0,24.6505,24.6505,24.4739,24.5524,22975.0
2022-05-23 13:30:00,25.02,25.12,25.0,25.1,31210.0,24.5524,24.6505,24.5327,24.6309,31210.0
2022-05-23 14:00:00,25.11,25.11,25.01,25.06,18265.0,24.6407,24.6407,24.5425,24.5916,18265.0
2022-05-23 14:30:00,25.06,25.12,25.05,25.05,18885.0,24.5916,24.6505,24.5818,24.5818,18885.0
2022-05-23 15:00:00,25.05,25.14,24.99,24.99,37195.0,24.5818,24.6701,24.5229,24.5229,37195.0
2022-05-23 15:30:00,25.0,25.06,24.86,25.04,128105.0,24.5327,24.5916,24.3953,24.572,128105.0
2022-05-24 09:30:00,24.94,25.18,24.75,24.96,67830.0,24.4739,24.7094,24.2874,24.4935,67830.0
2022-05-24 10:00:00,24.92,24.93,24.61,24.77,62950.0,24.4542,24.464,24.15,24.307,62950.0
2022-05-24 10:30:00,24.77,25.0,24.73,24.98,53230.0,24.307,24.5327,24.2678,24.5131,53230.0
2022-05-24 11:00:00,25.01,25.09,24.98,25.08,77225.0,24.5425,24.621,24.5131,24.6112,77225.0
2022-05-24 11:30:00,25.07,25.11,24.8,24.96,149535.0,24.6014,24.6407,24.3365,24.4935,149535.0
2022-05-24 12:00:00,24.95,25.14,24.93,25.11,65045.0,24.4837,24.6701,24.464,24.6407,65045.0
2022-05-24 12:30:00,25.12,25.13,24.99,25.09,111625.0,24.6505,24.6603,24.5229,24.621,111625.0
2022-05-24 13:00:00,25.1,25.1,24.74,24.77,37360.0,24.6309,24.6309,24.2776,24.307,37360.0
2022-05-24 13:30:00,24.75,25.04,24.71,24.95,58940.0,24.2874,24.572,24.2482,24.4837,58940.0
2022-05-24 14:00:00,24.96,25.19,24.94,25.1,80085.0,24.4935,24.7192,24.4739,24.6309,80085.0
2022-05-24 14:30:00,25.09,25.16,25.02,25.08,97800.0,24.621,24.6897,24.5524,24.6112,97800.0
2022-05-24 15:00:00,25.09,25.21,25.09,25.15,85750.0,24.621,24.7388,24.621,24.6799,85750.0
2022-05-24 15:30:00,25.17,25.39,25.14,25.22,156030.0,24.6996,24.9154,24.6701,24.7486,156030.0
2022-05-25 09:30:00,25.24,25.41,25.08,25.28,25555.0,24.7682,24.9351,24.6112,24.8075,25555.0
2022-05-25 10:00:00,25.29,25.55,25.23,25.52,31435.0,24.8173,25.0725,24.7584,25.043,31435.0
2022-05-25 10:30:00,25.56,25.64,25.28,25.33,84510.0,25.0823,25.1608,24.8075,24.8566,84510.0
2022-05-25 11:00:00,25.3,25.45,25.29,25.45,36705.0,24.8271,24.9743,24.8173,24.9743,36705.0
2022-05-25 11:30:00,25.42,25.44,25.33,25.42,48255.0,24.9449,24.9645,24.8566,24.9449,48255.0
2022-05-25 12:00:00,25.48,25.49,25.22,25.25,30000.0,25.0038,25.0136,24.7486,24.7781,30000.0
2022-05-25 12:30:00,25.27,25.32,25.24,25.31,35000.0,24.7977,24.8467,24.7682,24.8369,35000.0
2022-05-25 13:00:00,25.28,25.37,25.22,25.37,63555.0,24.8075,24.8958,24.7486,24.8958,63555.0
2022-05-25 13:30:00,25.37,25.41,25.32,25.39,53260.0,24.8958,24.9351,24.8467,24.9154,53260.0
2022-05-25 14:00:00,25.37,25.5,25.19,25.41,97885.0,24.8958,25.0234,24.7192,24.9351,97885.0
2022-05-25 14:30:00,25.41,25.48,25.36,25.43,52385.0,24.9351,25.0038,24.886,24.9547,52385.0
2022-05-25 15:00:00,25.43,25.54,25.41,25.44,92365.0,24.9547,25.0626,24.9351,24.9645,92365.0
2022-05-25 15:30:00,25.45,25.46,25.25,25.3,208680.0,24.9743,24.9841,24.7781,24.8271,208680.0
2022-05-26 09:30:00,25.57,25.76,25.43,25.75,29815.0,25.0921,25.2785,24.9547,25.2687,29815.0
2022-05-26 10:00:00,25.78,25.89,25.78,25.82,36035.0,25.2982,25.4061,25.2982,25.3374,36035.0
2022-05-26 10:30:00,25.82,25.82,25.74,25.76,41550.0,25.3374,25.3374,25.2589,25.2785,41550.0
2022-05-26 11:00:00,25.8,25.87,25.77,25.86,41235.0,25.3178,25.3865,25.2883,25.3767,41235.0
2022-05-26 11:30:00,25.84,25.93,25.81,25.86,25015.0,25.357,25.4453,25.3276,25.3767,25015.0
2022-05-26 12:00:00,25.86,25.94,25.85,25.91,19135.0,25.3767,25.4552,25.3668,25.4257,19135.0
2022-05-26 12:30:00,25.92,25.94,25.83,25.93,29000.0,25.4355,25.4552,25.3472,25.4453,29000.0
2022-05-26 13:00:00,25.98,26.02,25.95,25.99,33410.0,25.4944,25.5337,25.465,25.5042,33410.0
2022-05-26 13:30:00,26.01,26.12,26.0,26.12,34000.0,25.5239,25.6318,25.514,25.6318,34000.0
2022-05-26 14:00:00,26.11,26.12,25.97,25.97,115130.0,25.622,25.6318,25.4846,25.4846,115130.0
2022-05-26 14:30:00,25.99,26.03,25.95,26.03,50515.0,25.5042,25.5435,25.465,25.5435,50515.0
2022-05-26 15:00:00,26.01,26.05,25.97,25.97,67775.0,25.5239,25.5631,25.4846,25.4846,67775.0
2022-05-26 15:30:00,25.97,26.15,25.97,26.03,207345.0,25.4846,25.6612,25.4846,25.5435,207345.0
2022-05-27 09:30:00,26.29,26.92,26.29,26.77,79420.0,25.7986,26.4168,25.7986,26.2696,79420.0
2022-05-27 10:00:00,26.74,26.9,26.74,26.89,37315.0,26.2402,26.3972,26.2402,26.3874,37315.0
2022-05-27 10:30:00,26.9,26.93,26.85,26.89,44665.0,26.3972,26.4267,26.3482,26.3874,44665.0
2022-05-27 11:00:00,26.91,27.01,26.85,26.93,48600.0,26.407,26.5052,26.3482,26.4267,48600.0
2022-05-27 11:30:00,26.94,26.95,26.83,26.86,17595.0,26.4365,26.4463,26.3285,26.358,17595.0
2022-05-27 12:00:00,26.86,26.88,26.82,26.86,24500.0,26.358,26.3776,26.3187,26.358,24500.0
2022-05-27 12:30:00,26.85,26.91,26.79,26.91,25950.0,26.3482,26.407,26.2893,26.407,25950.0
2022-05-27 13:00:00,26.87,26.94,26.85,26.92,28960.0,26.3678,26.4365,26.3482,26.4168,28960.0
2022-05-27 13:30:00,26.93,26.95,26.87,26.93,23000.0,26.4267,26.4463,26.3678,26.4267,23000.0
2022-05-27 14:00:00,26.93,27.0,26.9,26.97,42945.0,26.4267,26.4953,26.3972,26.4659,42945.0
2022-05-27 14:30:00,26.96,27.11,26.96,27.07,75310.0,26.4561,26.6033,26.4561,26.564,75310.0
2022-05-27 15:00:00,27.07,27.09,26.99,27.0,52140.0,26.564,26.5837,26.4855,26.4953,52140.0
2022-05-27 15:30:00,27.0,27.12,27.0,27.04,208260.0,26.4953,26.6131,26.4953,26.5346,208260.0
2022-05-31 09:30:00,26.79,27.11,26.74,26.88,100210.0,26.2893,26.6033,26.2402,26.3776,100210.0
2022-05-31 10:00:00,26.9,27.0,26.73,26.9,73780.0,26.3972,26.4953,26.2304,26.3972,73780.0
2022-05-31 10:30:00,26.89,26.97,26.75,26.8,49140.0,26.3874,26.4659,26.25,26.2991,49140.0
2022-05-31 11:00:00,26.81,26.81,26.64,26.7,51195.0,26.3089,26.3089,26.1421,26.201,51195.0
2022-05-31 11:30:00,26.69,26.92,26.68,26.91,32365.0,26.1911,26.4168,26.1813,26.407,32365.0
2022-05-31 12:00:00,26.91,26.99,26.86,26.91,33000.0,26.407,26.4855,26.358,26.407,33000.0
2022-05-31 12:30:00,26.91,27.07,26.91,26.99,35820.0,26.407,26.564,26.407,26.4855,35820.0
2022-05-31 13:00:00,26.99,27.14,26.99,27.07,72440.0,26.4855,26.6327,26.4855,26.564,72440.0
2022-05-31 13:30:00,27.06,27.22,27.02,27.2,72225.0,26.5542,26.7112,26.515,26.6916,72225.0
2022-05-31 14:00:00,27.19,27.21,27.12,27.13,61615.0,26.6818,26.7014,26.6131,26.6229,61615.0
2022-05-31 14:30:00,27.12,27.12,26.86,26.89,58905.0,26.6131,26.6131,26.358,26.3874,58905.0
2022-05-31 15:00:00,26.87,27.05,26.81,27.04,63290.0,26.3678,26.5444,26.3089,26.5346,63290.0
2022-05-31 15:30:00,27.06,27.14,26.95,27.01,292755.0,26.5542,26.6327,26.4463,26.5052,292755.0
2022-06-01 09:30:00,26.93,27.21,26.81,27.21,84990.0,26.4267,26.7014,26.3089,26.7014,84990.0
2022-06-01 10:00:00,27.17,27.19,26.95,27.02,123975.0,26.6622,26.6818,26.4463,26.515,123975.0
2022-06-01 10:30:00,27.03,27.07,26.91,26.98,68210.0,26.5248,26.564,26.407,26.4757,68210.0
2022-06-01 11:00:00,26.95,26.95,26.78,26.84,69625.0,26.4463,26.4463,26.2795,26.3383,69625.0
2022-06-01 11:30:00,26.82,26.87,26.74,26.76,57950.0,26.3187,26.3678,26.2402,26.2598,57950.0
2022-06-01 12:00:00,26.74,26.93,26.66,26.89,44710.0,26.2402,26.4267,26.1617,26.3874,44710.0
2022-06-01 12:30:00,26.88,26.94,26.82,26.93,23510.0,26.3776,26.4365,26.3187,26.4267,23510.0
2022-06-01 13:00:00,26.92,27.23,26.9,27.21,69195.0,26.4168,26.7211,26.3972,26.7014,69195.0
2022-06-01 13:30:00,27.21,27.3,27.12,27.2,69860.0,26.7014,26.7897,26.6131,26.6916,69860.0
2022-06-01 14:00:00,27.2,27.22,27.06,27.16,71195.0,26.6916,26.7112,26.5542,26.6524,71195.0
2022-06-01 14:30:00,27.16,27.25,27.13,27.16,69865.0,26.6524,26.7407,26.6229,26.6524,69865.0
2022-06-01 15:00:00,27.16,27.25,27.13,27.21,79475.0,26.6524,26.7407,26.6229,26.7014,79475.0
2022-06-01 15:30:00,27.2,27.2,27.02,27.04,190265.0,26.6916,26.6916,26.515,26.5346,190265.0
2022-06-02 09:30:00,27.14,27.61,27.14,27.52,59445.0,26.6327,27.0939,26.6327,27.0056,59445.0
2022-06-02 10:00:00,27.55,27.76,27.49,27.5,71020.0,27.0351,27.2411,26.9762,26.986,71020.0
2022-06-02 10:30:00,27.53,27.68,27.46,27.67,69670.0,27.0154,27.1626,26.9468,27.1528,69670.0
2022-06-02 11:00:00,27.67,27.9,27.67,27.76,59915.0,27.1528,27.3785,27.1528,27.2411,59915.0
2022-06-02 11:30:00,27.77,27.77,27.62,27.62,51205.0,27.251,27.251,27.1038,27.1038,51205.0
2022-06-02 12:00:00,27.62,27.81,27.6,27.8,37095.0,27.1038,27.2902,27.0841,27.2804,37095.0
2022-06-02 12:30:00,27.79,27.81,27.7,27.73,27550.0,27.2706,27.2902,27.1823,27.2117,27550.0
2022-06-02 13:00:00,27.75,27.83,27.72,27.82,26670.0,27.2313,27.3098,27.2019,27.3,26670.0
2022-06-02 13:30:00,27.82,27.94,27.81,27.9,40175.0,27.3,27.4178,27.2902,27.3785,40175.0
2022-06-02 14:00:00,27.91,27.93,27.84,27.85,47845.0,27.3883,27.408,27.3196,27.3295,47845.0
2022-06-02 14:30:00,27.86,27.92,27.83,27.84,56970.0,27.3393,27.3982,27.3098,27.3196,56970.0
2022-06-02 15:00:00,27.83,27.95,27.82,27.89,41130.0,27.3098,27.4276,27.3,27.3687,41130.0
2022-06-02 15:30:00,27.89,28.0,27.77,28.0,147735.0,27.3687,27.4767,27.251,27.4767,147735.0
2022-06-03 09:30:00,27.63,27.86,27.53,27.86,35230.0,27.1136,27.3393,27.0154,27.3393,35230.0
2022-06-03 10:00:00,27.87,27.9,27.73,27.79,47545.0,27.3491,27.3785,27.2117,27.2706,47545.0
2022-06-03 10:30:00,27.75,27.75,27.59,27.66,33700.0,27.2313,27.2313,27.0743,27.143,33700.0
2022-06-03 11:00:00,27.68,27.74,27.58,27.67,49195.0,27.1626,27.2215,27.0645,27.1528,49195.0
2022-06-03 11:30:00,27.72,27.72,27.62,27.64,25865.0,27.2019,27.2019,27.1038,27.1234,25865.0
2022-06-03 12:00:00,27.64,27.7,27.63,27.7,25140.0,27.1234,27.1823,27.1136,27.1823,25140.0
2022-06-03 12:30:00,27.69,27.76,27.64,27.67,20140.0,27.1725,27.2411,27.1234,27.1528,20140.0
2022-06-03 13:00:00,27.7,27.75,27.59,27.65,26470.0,27.1823,27.2313,27.0743,27.1332,26470.0
2022-06-03 13:30:00,27.64,27.67,27.58,27.61,28000.0,27.1234,27.1528,27.0645,27.0939,28000.0
2022-06-03 14:00:00,27.6,27.68,27.58,27.68,30295.0,27.0841,27.1626,27.0645,27.1626,30295.0
2022-06-03 14:30:00,27.66,27.69,27.61,27.67,65520.0,27.143,27.1725,27.0939,27.1528,65520.0
2022-06-03 15:00:00,27.67,27.71,27.57,27.67,40670.0,27.1528,27.1921,27.0547,27.1528,40670.0
2022-06-03 15:30:00,27.69,27.74,27.58,27.69,107245.0,27.1725,27.2215,27.0645,27.1725,107245.0
2022-06-06 09:30:00,27.77,27.95,27.72,27.84,71705.0,27.251,27.4276,27.2019,27.3196,71705.0
2022-06-06 10:00:00,27.85,27.88,27.68,27.68,42260.0,27.3295,27.3589,27.1626,27.1626,42260.0
2022-06-06 10:30:00,27.73,27.77,27.63,27.68,40640.0,27.2117,27.251,27.1136,27.1626,40640.0
2022-06-06 11:00:00,27.68,27.73,27.5,27.53,26505.0,27.1626,27.2117,26.986,27.0154,26505.0
2022-06-06 11:30:00,27.53,27.62,27.42,27.54,82780.0,27.0154,27.1038,26.9075,27.0253,82780.0
2022-06-06 12:00:00,27.56,27.56,27.39,27.41,78980.0,27.0449,27.0449,26.8781,26.8977,78980.0
2022-06-06 12:30:00,27.36,27.45,27.36,27.43,28220.0,26.8486,26.9369,26.8486,26.9173,28220.0
2022-06-06 13:00:00,27.4,27.4,27.24,27.29,49435.0,26.8879,26.8879,26.7309,26.7799,49435.0
2022-06-06 13:30:00,27.29,27.43,27.29,27.37,20040.0,26.7799,26.9173,26.7799,26.8584,20040.0
2022-06-06 14:00:00,27.34,27.37,27.21,27.22,31845.0,26.829,26.8584,26.7014,26.7112,31845.0
2022-06-06 14:30:00,27.21,27.33,27.2,27.33,35345.0,26.7014,26.8192,26.6916,26.8192,35345.0
2022-06-06 15:00:00,27.29,27.33,27.25,27.3,34280.0,26.7799,26.8192,26.7407,26.7897,34280.0
2022-06-06 15:30:00,27.28,27.3,27.16,27.28,137295.0,26.7701,26.7897,26.6524,26.7701,137295.0
2022-06-07 09:30:00,26.89,27.29,26.82,27.23,30510.0,26.3874,26.7799,26.3187,26.7211,30510.0
2022-06-07 10:00:00,27.25,27.25,27.02,27.1,71215.0,26.7407,26.7407,26.515,26.5935,71215.0
2022-06-07 10:30:00,27.1,27.35,27.1,27.21,81380.0,26.5935,26.8388,26.5935,26.7014,81380.0
2022-06-07 11:00:00,27.23,27.32,27.18,27.19,50095.0,26.7211,26.8094,26.672,26.6818,50095.0
2022-06-07 11:30:00,27.17,27.2,27.11,27.12,20000.0,26.6622,26.6916,26.6033,26.6131,20000.0
2022-06-07 12:00:00,27.15,27.17,27.05,27.1,52170.0,26.6425,26.6622,26.5444,26.5935,52170.0
2022-06-07 12:30:00,27.09,27.32,27.09,27.26,168065.0,26.5837,26.8094,26.5837,26.7505,168065.0
2022-06-07 13:00:00,27.3,27.35,27.26,27.32,64335.0,26.7897,26.8388,26.7505,26.8094,64335.0
2022-06-07 13:30:00,27.33,27.37,27.23,27.23,60500.0,26.8192,26.8584,26.7211,26.7211,60500.0
2022-06-07 14:00:00,27.23,27.47,27.19,27.45,184880.0,26.7211,26.9566,26.6818,26.9369,184880.0
2022-06-07 14:30:00,27.46,27.52,27.37,27.46,42640.0,26.9468,27.0056,26.8584,26.9468,42640.0
2022-06-07 15:00:00,27.46,27.51,27.41,27.47,43465.0,26.9468,26.9958,26.8977,26.9566,43465.0
2022-06-07 15:30:00,27.46,27.58,27.46,27.56,171495.0,26.9468,27.0645,26.9468,27.0449,171495.0
2022-06-08 09:30:00,27.51,27.58,27.35,27.47,19185.0,26.9958,27.0645,26.8388,26.9566,19185.0
2022-06-08 10:00:00,27.38,27.46,27.0,27.0,24700.0,26.8682,26.9468,26.4953,26.4953,24700.0
2022-06-08 10:30:00,27.0,27.06,26.77,26.79,79975.0,26.4953,26.5542,26.2696,26.2893,79975.0
2022-06-08 11:00:00,26.8,26.87,26.72,26.73,135355.0,26.2991,26.3678,26.2206,26.2304,135355.0
2022-06-08 11:30:00,26.69,26.69,26.44,26.53,58580.0,26.1911,26.1911,25.9458,26.0341,58580.0
2022-06-08 12:00:00,26.55,26.57,26.4,26.42,53790.0,26.0538,26.0734,25.9066,25.9262,53790.0
2022-06-08 12:30:00,26.41,26.43,26.32,26.41,49320.0,25.9164,25.936,25.8281,25.9164,49320.0
2022-06-08 13:00:00,26.4,26.57,26.38,26.51,76150.0,25.9066,26.0734,25.8869,26.0145,76150.0
2022-06-08 13:30:00,26.51,26.6,26.43,26.58,95540.0,26.0145,26.1028,25.936,26.0832,95540.0
2022-06-08 14:00:00,26.58,26.64,26.4,26.4,125780.0,26.0832,26.1421,25.9066,25.9066,125780.0
2022-06-08 14:30:00,26.39,26.5,26.33,26.45,43065.0,25.8968,26.0047,25.8379,25.9556,43065.0
2022-06-08 15:00:00,26.44,26.61,26.4,26.59,64890.0,25.9458,26.1126,25.9066,26.093,64890.0
2022-06-08 15:30:00,26.59,26.8,26.54,26.59,350920.0,26.093,26.2991,26.0439,26.093,350920.0
2022-06-09 09:30:00,26.54,26.63,26.18,26.42,49730.0,26.0439,26.1323,25.6907,25.9262,49730.0
2022-06-09 10:00:00,26.46,26.66,26.38,26.65,20150.0,25.9654,26.1617,25.8869,26.1519,20150.0
2022-06-09 10:30:00,26.69,26.73,26.51,26.64,27095.0,26.1911,26.2304,26.0145,26.1421,27095.0
2022-06-09 11:00:00,26.64,26.64,26.52,26.52,30430.0,26.1421,26.1421,26.0243,26.0243,30430.0
2022-06-09 11:30:00,26.56,26.72,26.56,26.72,41645.0,26.0636,26.2206,26.0636,26.2206,41645.0
2022-06-09 12:00:00,26.74,26.74,26.63,26.68,31970.0,26.2402,26.2402,26.1323,26.1813,31970.0
2022-06-09 12:30:00,26.69,26.83,26.69,26.78,23870.0,26.1911,26.3285,26.1911,26.2795,23870.0
2022-06-09 13:00:00,26.78,26.81,26.6,26.6,33225.0,26.2795,26.3089,26.1028,26.1028,33225.0
2022-06-09 13:30:00,26.62,26.62,26.58,26.6,18000.0,26.1225,26.1225,26.0832,26.1028,18000.0
2022-06-09 14:00:00,26.59,26.59,26.49,26.52,37755.0,26.093,26.093,25.9949,26.0243,37755.0
2022-06-09 14:30:00,26.53,26.53,26.45,26.48,42160.0,26.0341,26.0341,25.9556,25.9851,42160.0
2022-06-09 15:00:00,26.47,26.47,26.31,26.44,30880.0,25.9753,25.9753,25.8182,25.9458,30880.0
2022-06-09 15:30:00,26.42,26.44,26.19,26.19,169935.0,25.9262,25.9458,25.7005,25.7005,169935.0
2022-06-10 09:30:00,25.79,25.79,25.32,25.48,42250.0,25.308,25.308,24.8467,25.0038,42250.0
2022-06-10 10:00:00,25.5,25.5,25.34,25.41,31175.0,25.0234,25.0234,24.8664,24.9351,31175.0
2022-06-10 10:30:00,25.33,25.55,25.33,25.42,47985.0,24.8566,25.0725,24.8566,24.9449,47985.0
2022-06-10 11:00:00,25.36,25.45,25.31,25.41,34000.0,24.886,24.9743,24.8369,24.9351,34000.0
2022-06-10 11:30:00,25.4,25.54,25.39,25.51,34450.0,24.9253,25.0626,24.9154,25.0332,34450.0
2022-06-10 12:00:00,25.52,25.58,25.32,25.37,28545.0,25.043,25.1019,24.8467,24.8958,28545.0
2022-06-10 12:30:00,25.4,25.53,25.37,25.43,36670.0,24.9253,25.0528,24.8958,24.9547,36670.0
2022-06-10 13:00:00,25.42,25.57,25.38,25.57,41170.0,24.9449,25.0921,24.9056,25.0921,41170.0
2022-06-10 13:30:00,25.57,25.85,25.49,25.77,82250.0,25.0921,25.3668,25.0136,25.2883,82250.0
2022-06-10 14:00:00,25.76,25.88,25.71,25.86,33650.0,25.2785,25.3963,25.2295,25.3767,33650.0
2022-06-10 14:30:00,25.91,26.03,25.87,26.03,24185.0,25.4257,25.5435,25.3865,25.5435,24185.0
2022-06-10 15:00:00,26.04,26.11,25.94,26.09,46105.0,25.5533,25.622,25.4552,25.6024,46105.0
2022-06-10 15:30:00,26.05,26.09,25.85,25.86,87525.0,25.5631,25.6024,25.3668,25.3767,87525.0
2022-06-13 09:30:00,25.14,25.39,25.08,25.32,84225.0,24.6701,24.9154,24.6112,24.8467,84225.0
2022-06-13 10:00:00,25.3,25.38,25.03,25.08,46340.0,24.8271,24.9056,24.5622,24.6112,46340.0
2022-06-13 10:30:00,25.08,25.1,24.93,25.07,37690.0,24.6112,24.6309,24.464,24.6014,37690.0
2022-06-13 11:00:00,25.0,25.24,24.97,25.15,60810.0,24.5327,24.7682,24.5033,24.6799,60810.0
2022-06-13 11:30:00,25.17,25.22,25.12,25.2,38640.0,24.6996,24.7486,24.6505,24.729,38640.0
2022-06-13 12:00:00,25.21,25.42,25.2,25.39,59325.0,24.7388,24.9449,24.729,24.9154,59325.0
2022-06-13 12:30:00,25.36,25.48,25.29,25.29,31250.0,24.886,25.0038,24.8173,24.8173,31250.0
2022-06-13 13:00:00,25.29,25.39,25.26,25.34,34150.0,24.8173,24.9154,24.7879,24.8664,34150.0
2022-06-13 13:30:00,25.37,25.55,25.29,25.48,43105.0,24.8958,25.0725,24.8173,25.0038,43105.0
2022-06-13 14:00:00,25.46,25.46,25.39,25.41,23755.0,24.9841,24.9841,24.9154,24.9351,23755.0
2022-06-13 14:30:00,25.4,25.57,25.39,25.45,29785.0,24.9253,25.0921,24.9154,24.9743,29785.0
2022-06-13 15:00:00,25.43,25.55,25.36,25.36,63195.0,24.9547,25.0725,24.886,24.886,63195.0
2022-06-13 15:30:00,25.35,25.43,25.27,25.38,165750.0,24.8762,24.9547,24.7977,24.9056,165750.0
2022-06-14 09:30:00,25.46,25.68,25.34,25.56,61310.0,24.9841,25.2,24.8664,25.0823,61310.0
2022-06-14 10:00:00,25.52,25.59,25.29,25.29,55130.0,25.043,25.1117,24.8173,24.8173,55130.0
2022-06-14 10:30:00,25.31,25.47,25.28,25.35,75520.0,24.8369,24.9939,24.8075,24.8762,75520.0
2022-06-14 11:00:00,25.34,25.34,24.95,24.95,51640.0,24.8664,24.8664,24.4837,24.4837,51640.0
2022-06-14 11:30:00,24.95,25.08,24.85,25.02,104010.0,24.4837,24.6112,24.3855,24.5524,104010.0
2022-06-14 12:00:00,24.99,25.01,24.7,24.72,77465.0,24.5229,24.5425,24.2383,24.258,77465.0
2022-06-14 12:30:00,24.75,24.94,24.74,24.92,90475.0,24.2874,24.4739,24.2776,24.4542,90475.0
2022-06-14 13:00:00,24.92,25.08,24.85,24.9,222440.0,24.4542,24.6112,24.3855,24.4346,222440.0
2022-06-14 13:30:00,24.88,24.92,24.76,24.91,51080.0,24.415,24.4542,24.2972,24.4444,51080.0
2022-06-14 14:00:00,24.89,25.13,24.89,25.11,43725.0,24.4248,24.6603,24.4248,24.6407,43725.0
2022-06-14 14:30:00,25.1,25.13,24.86,24.9,58615.0,24.6309,24.6603,24.3953,24.4346,58615.0
2022-06-14 15:00:00,24.9,24.91,24.76,24.89,51795.0,24.4346,24.4444,24.2972,24.4248,51795.0
2022-06-14 15:30:00,24.92,25.06,24.88,24.93,148890.0,24.4542,24.5916,24.415,24.464,148890.0
2022-06-15 09:30:00,25.2,25.4,24.94,25.09,39395.0,24.729,24.9253,24.4739,24.621,39395.0
2022-06-15 10:00:00,25.12,25.24,25.06,25.18,157240.0,24.6505,24.7682,24.5916,24.7094,157240.0
2022-06-15 10:30:00,25.16,25.31,25.1,25.3,49370.0,24.6897,24.8369,24.6309,24.8271,49370.0
2022-06-15 11:00:00,25.31,25.34,25.11,25.26,48500.0,24.8369,24.8664,24.6407,24.7879,48500.0
2022-06-15 11:30:00,25.27,25.34,25.21,25.28,32225.0,24.7977,24.8664,24.7388,24.8075,32225.0
2022-06-15 12:00:00,25.28,25.29,25.17,25.17,23170.0,24.8075,24.8173,24.6996,24.6996,23170.0
2022-06-15 12:30:00,25.15,25.18,24.97,24.97,22350.0,24.6799,24.7094,24.5033,24.5033,22350.0
2022-06-15 13:00:00,24.98,25.06,24.98,25.04,34725.0,24.5131,24.5916,24.5131,24.572,34725.0
2022-06-15 13:30:00,25.03,25.14,25.02,25.14,36875.0,24.5622,24.6701,24.5524,24.6701,36875.0
2022-06-15 14:00:00,25.13,25.2,24.79,24.84,80840.0,24.6603,24.729,24.3267,24.3757,80840.0
2022-06-15 14:30:00,24.82,25.4,24.68,25.08,140415.0,24.3561,24.9253,24.2187,24.6112,140415.0
2022-06-15 15:00:00,25.09,25.49,25.07,25.49,90600.0,24.621,25.0136,24.6014,25.0136,90600.0
2022-06-15 15:30:00,25.49,25.69,25.18,25.3,269740.0,25.0136,25.2098,24.7094,24.8271,269740.0
2022-06-16 09:30:00,24.67,24.77,24.58,24.67,37300.0,24.2089,24.307,24.1206,24.2089,37300.0
2022-06-16 10:00:00,24.6,24.6,24.34,24.47,36195.0,24.1402,24.1402,23.8851,24.0126,36195.0
2022-06-16 10:30:00,24.48,24.48,24.12,24.12,30790.0,24.0224,24.0224,23.6692,23.6692,30790.0
2022-06-16 11:00:00,24.12,24.36,24.09,24.32,34435.0,23.6692,23.9047,23.6397,23.8654,34435.0
2022-06-16 11:30:00,24.32,24.32,24.15,24.24,23630.0,23.8654,23.8654,23.6986,23.7869,23630.0
2022-06-16 12:00:00,24.26,24.26,24.12,24.2,23370.0,23.8066,23.8066,23.6692,23.7477,23370.0
2022-06-16 12:30:00,24.19,24.26,24.11,24.14,20125.0,23.7379,23.8066,23.6594,23.6888,20125.0
2022-06-16 13:00:00,24.2,24.2,24.0,24.11,28435.0,23.7477,23.7477,23.5514,23.6594,28435.0
2022-06-16 13:30:00,24.1,24.15,24.01,24.04,30960.0,23.6496,23.6986,23.5612,23.5907,30960.0
2022-06-16 14:00:00,24.03,24.1,23.93,23.93,26075.0,23.5809,23.6496,23.4827,23.4827,26075.0
2022-06-16 14:30:00,23.92,23.99,23.86,23.89,24300.0,23.4729,23.5416,23.414,23.4435,24300.0
2022-06-16 15:00:00,23.92,24.03,23.91,23.97,31955.0,23.4729,23.5809,23.4631,23.522,31955.0
2022-06-16 15:30:00,23.95,23.97,23.71,23.89,175800.0,23.5024,23.522,23.2668,23.4435,175800.0
2022-06-17 09:30:00,24.25,24.45,23.93,24.35,529530.0,23.7967,23.993,23.4827,23.8949,529530.0
2022-06-17 10:00:00,24.33,24.34,24.11,24.13,44660.0,23.8753,23.8851,23.6594,23.679,44660.0
2022-06-17 10:30:00,24.17,24.17,23.97,24.03,54640.0,23.7182,23.7182,23.522,23.5809,54640.0
2022-06-17 11:00:00,24.02,24.32,23.99,24.26,33995.0,23.571,23.8654,23.5416,23.8066,33995.0
2022-06-17 11:30:00,24.29,24.29,24.06,24.11,32575.0,23.836,23.836,23.6103,23.6594,32575.0
2022-06-17 12:00:00,24.03,24.13,23.98,24.12,23025.0,23.5809,23.679,23.5318,23.6692,23025.0
2022-06-17 12:30:00,24.12,24.17,24.02,24.07,25500.0,23.6692,23.7182,23.571,23.6201,25500.0
2022-06-17 13:00:00,24.08,24.27,24.08,24.22,16020.0,23.6299,23.8164,23.6299,23.7673,16020.0
2022-06-17 13:30:00,24.2,24.29,24.19,24.24,31575.0,23.7477,23.836,23.7379,23.7869,31575.0
2022-06-17 14:00:00,24.24,24.28,24.21,24.21,34155.0,23.7869,23.8262,23.7575,23.7575,34155.0
2022-06-17 14:30:00,24.2,24.29,24.15,24.17,33010.0,23.7477,23.836,23.6986,23.7182,33010.0
2022-06-17 15:00:00,24.18,24.24,24.04,24.23,37380.0,23.7281,23.7869,23.5907,23.7771,37380.0
2022-06-17 15:30:00,24.2,24.23,24.01,24.1,221060.0,23.7477,23.7771,23.5612,23.6496,221060.0
2022-06-21 09:30:00,24.31,24.61,24.1,24.53,146445.0,23.8556,24.15,23.6496,24.0715,146445.0
2022-06-21 10:00:00,24.57,24.7,24.5,24.58,67310.0,24.1108,24.2383,24.0421,24.1206,67310.0
2022-06-21 10:30:00,24.62,24.89,24.62,24.84,84925.0,24.1598,24.4248,24.1598,24.3757,84925.0
2022-06-21 11:00:00,24.88,24.88,24.57,24.6,73780.0,24.415,24.415,24.1108,24.1402,73780.0
2022-06-21 11:30:00,24.58,24.61,24.48,24.48,54360.0,24.1206,24.15,24.0224,24.0224,54360.0
2022-06-21 12:00:00,24.48,24.54,24.44,24.5,54225.0,24.0224,24.0813,23.9832,24.0421,54225.0
2022-06-21 12:30:00,24.5,24.7,24.47,24.67,48190.0,24.0421,24.2383,24.0126,24.2089,48190.0
2022-06-21 13:00:00,24.68,24.69,24.48,24.49,71085.0,24.2187,24.2285,24.0224,24.0323,71085.0
2022-06-21 13:30:00,24.49,24.6,24.44,24.45,52165.0,24.0323,24.1402,23.9832,23.993,52165.0
2022-06-21 14:00:00,24.46,24.54,24.4,24.54,111065.0,24.0028,24.0813,23.9439,24.0813,111065.0
2022-06-21 14:30:00,24.55,24.57,24.47,24.54,68100.0,24.0911,24.1108,24.0126,24.0813,68100.0
2022-06-21 15:00:00,24.54,24.79,24.53,24.61,124660.0,24.0813,24.3267,24.0715,24.15,124660.0
2022-06-21 15:30:00,24.61,24.65,24.48,24.54,269060.0,24.15,24.1893,24.0224,24.0813,269060.0
2022-06-22 09:30:00,24.16,24.77,24.16,24.38,128190.0,23.7084,24.307,23.7084,23.9243,128190.0
2022-06-22 10:00:00,24.35,24.52,24.2,24.49,75240.0,23.8949,24.0617,23.7477,24.0323,75240.0
2022-06-22 10:30:00,24.5,24.65,24.46,24.61,67225.0,24.0421,24.1893,24.0028,24.15,67225.0
2022-06-22 11:00:00,24.6,24.61,24.38,24.48,54470.0,24.1402,24.15,23.9243,24.0224,54470.0
2022-06-22 11:30:00,24.49,24.5,24.33,24.37,42760.0,24.0323,24.0421,23.8753,23.9145,42760.0
2022-06-22 12:00:00,24.38,24.54,24.34,24.53,29080.0,23.9243,24.0813,23.8851,24.0715,29080.0
2022-06-22 12:30:00,24.52,24.58,24.5,24.55,69635.0,24.0617,24.1206,24.0421,24.0911,69635.0
2022-06-22 13:00:00,24.54,24.59,24.5,24.56,40010.0,24.0813,24.1304,24.0421,24.101,40010.0
2022-06-22 13:30:00,24.54,24.64,24.5,24.59,61990.0,24.0813,24.1795,24.0421,24.1304,61990.0
2022-06-22 14:00:00,24.61,24.73,24.58,24.65,75945.0,24.15,24.2678,24.1206,24.1893,75945.0
2022-06-22 14:30:00,24.67,24.69,24.61,24.69,51385.0,24.2089,24.2285,24.15,24.2285,51385.0
2022-06-22 15:00:00,24.68,24.69,24.56,24.56,47150.0,24.2187,24.2285,24.101,24.101,47150.0
2022-06-22 15:30:00,24.55,24.74,24.52,24.62,289080.0,24.0911,24.2776,24.0617,24.1598,289080.0
2022-06-23 09:30:00,24.7,24.8,24.32,24.51,81770.0,24.2383,24.3365,23.8654,24.0519,81770.0
2022-06-23 10:00:00,24.52,24.57,24.36,24.47,252630.0,24.0617,24.1108,23.9047,24.0126,252630.0
2022-06-23 10:30:00,24.47,24.81,24.47,24.81,67260.0,24.0126,24.3463,24.0126,24.3463,67260.0
2022-06-23 11:00:00,24.78,24.98,24.75,24.98,81415.0,24.3168,24.5131,24.2874,24.5131,81415.0
2022-06-23 11:30:00,24.97,24.99,24.83,24.87,61760.0,24.5033,24.5229,24.3659,24.4052,61760.0
2022-06-23 12:00:00,24.86,24.96,24.73,24.91,65340.0,24.3953,24.4935,24.2678,24.4444,65340.0
2022-06-23 12:30:00,24.93,24.97,24.82,24.84,79735.0,24.464,24.5033,24.3561,24.3757,79735.0
2022-06-23 13:00:00,24.84,25.01,24.81,24.97,60460.0,24.3757,24.5425,24.3463,24.5033,60460.0
2022-06-23 13:30:00,24.96,24.99,24.83,24.95,71505.0,24.4935,24.5229,24.3659,24.4837,71505.0
2022-06-23 14:00:00,24.94,25.01,24.88,25.01,59890.0,24.4739,24.5425,24.415,24.5425,59890.0
2022-06-23 14:30:00,25.02,25.15,25.02,25.14,61070.0,24.5524,24.6799,24.5524,24.6701,61070.0
2022-06-23 15:00:00,25.14,25.25,25.12,25.24,103435.0,24.6701,24.7781,24.6505,24.7682,103435.0
2022-06-23 15:30:00,25.25,25.38,25.23,25.29,275905.0,24.7781,24.9056,24.7584,24.8173,275905.0
2022-06-24 09:30:00,25.4,26.03,25.38,25.88,143340.0,24.9253,25.5435,24.9056,25.3963,143340.0
2022-06-24 10:00:00,25.92,26.52,25.92,26.47,126570.0,25.4355,26.0243,25.4355,25.9753,126570.0
2022-06-24 10:30:00,26.5,26.59,26.3,26.35,145310.0,26.0047,26.093,25.8084,25.8575,145310.0
2022-06-24 11:00:00,26.34,26.34,26.07,26.33,108575.0,25.8477,25.8477,25.5827,25.8379,108575.0
2022-06-24 11:30:00,26.31,26.51,26.28,26.35,93150.0,25.8182,26.0145,25.7888,25.8575,93150.0
2022-06-24 12:00:00,26.36,26.4,26.29,26.29,103285.0,25.8673,25.9066,25.7986,25.7986,103285.0
2022-06-24 12:30:00,26.29,26.45,26.29,26.44,119430.0,25.7986,25.9556,25.7986,25.9458,119430.0
2022-06-24 13:00:00,26.45,26.51,26.42,26.5,108850.0,25.9556,26.0145,25.9262,26.0047,108850.0
2022-06-24 13:30:00,26.49,26.76,26.46,26.72,194735.0,25.9949,26.2598,25.9654,26.2206,194735.0
2022-06-24 14:00:00,26.76,26.78,26.46,26.52,119220.0,26.2598,26.2795,25.9654,26.0243,119220.0
2022-06-24 14:30:00,26.53,26.57,26.43,26.47,115175.0,26.0341,26.0734,25.936,25.9753,115175.0
2022-06-24 15:00:00,26.48,26.64,26.4,26.43,193275.0,25.9851,26.1421,25.9066,25.936,193275.0
2022-06-24 15:30:00,26.46,27.4,26.44,27.39,2388905.0,25.9654,26.8879,25.9458,26.8781,2388905.0
2022-06-27 09:30:00,27.49,27.59,26.81,26.86,165710.0,26.9762,27.0743,26.3089,26.358,165710.0
2022-06-27 10:00:00,26.86,27.16,26.81,27.12,145205.0,26.358,26.6524,26.3089,26.6131,145205.0
2022-06-27 10:30:00,27.11,27.66,27.1,27.62,130450.0,26.6033,27.143,26.5935,27.1038,130450.0
2022-06-27 11:00:00,27.6,27.75,27.57,27.72,84730.0,27.0841,27.2313,27.0547,27.2019,84730.0
2022-06-27 11:30:00,27.72,28.1,27.7,28.09,101425.0,27.2019,27.5748,27.1823,27.565,101425.0
2022-06-27 12:00:00,28.07,28.15,27.96,28.0,87790.0,27.5453,27.6239,27.4374,27.4767,87790.0
2022-06-27 12:30:00,28.0,28.17,27.94,28.17,69695.0,27.4767,27.6435,27.4178,27.6435,69695.0
2022-06-27 13:00:00,28.18,28.23,28.08,28.22,84945.0,27.6533,27.7024,27.5552,27.6925,84945.0
2022-06-27 13:30:00,28.22,28.33,28.16,28.17,132595.0,27.6925,27.8005,27.6337,27.6435,132595.0
2022-06-27 14:00:00,28.17,28.26,28.13,28.24,126735.0,27.6435,27.7318,27.6042,27.7122,126735.0
2022-06-27 14:30:00,28.27,28.34,28.24,28.26,90190.0,27.7416,27.8103,27.7122,27.7318,90190.0
2022-06-27 15:00:00,28.25,28.41,28.21,28.29,149920.0,27.722,27.879,27.6827,27.7612,149920.0
2022-06-27 15:30:00,28.28,28.28,27.9,27.92,598140.0,27.7514,27.7514,27.3785,27.3982,598140.0
2022-06-28 09:30:00,27.78,28.11,27.23,27.55,84895.0,27.2608,27.5846,26.7211,27.0351,84895.0
2022-06-28 10:00:00,27.58,27.6,27.24,27.28,50355.0,27.0645,27.0841,26.7309,26.7701,50355.0
2022-06-28 10:30:00,27.27,27.29,27.15,27.27,58790.0,26.7603,26.7799,26.6425,26.7603,58790.0
2022-06-28 11:00:00,27.27,27.31,27.07,27.08,60185.0,26.7603,26.7996,26.564,26.5739,60185.0
2022-06-28 11:30:00,27.07,27.12,26.93,26.98,32050.0,26.564,26.6131,26.4267,26.4757,32050.0
2022-06-28 12:00:00,26.97,27.04,26.91,27.04,23000.0,26.4659,26.5346,26.407,26.5346,23000.0
2022-06-28 12:30:00,27.02,27.1,26.98,27.03,34585.0,26.515,26.5935,26.4757,26.5248,34585.0
2022-06-28 13:00:00,27.04,27.07,26.83,26.91,52825.0,26.5346,26.564,26.3285,26.407,52825.0
2022-06-28 13:30:00,26.9,26.92,26.82,26.84,50405.0,26.3972,26.4168,26.3187,26.3383,50405.0
2022-06-28 14:00:00,26.83,26.91,26.71,26.77,51000.0,26.3285,26.407,26.2108,26.2696,51000.0
2022-06-28 14:30:00,26.74,26.8,26.68,26.78,68050.0,26.2402,26.2991,26.1813,26.2795,68050.0
2022-06-28 15:00:00,26.79,26.81,26.67,26.78,71090.0,26.2893,26.3089,26.1715,26.2795,71090.0
2022-06-28 15:30:00,26.78,26.8,26.55,26.57,223370.0,26.2795,26.2991,26.0538,26.0734,223370.0
2022-06-29 09:30:00,26.55,26.63,26.12,26.42,65200.0,26.0538,26.1323,25.6318,25.9262,65200.0
2022-06-29 10:00:00,26.41,26.81,26.41,26.72,64365.0,25.9164,26.3089,25.9164,26.2206,64365.0
2022-06-29 10:30:00,26.73,26.8,26.59,26.66,39150.0,26.2304,26.2991,26.093,26.1617,39150.0
2022-06-29 11:00:00,26.66,26.85,26.62,26.85,67255.0,26.1617,26.3482,26.1225,26.3482,67255.0
2022-06-29 11:30:00,26.85,27.03,26.76,26.8,51800.0,26.3482,26.5248,26.2598,26.2991,51800.0
2022-06-29 12:00:00,26.85,26.88,26.74,26.74,19035.0,26.3482,26.3776,26.2402,26.2402,19035.0
2022-06-29 12:30:00,26.78,26.96,26.78,26.94,31530.0,26.2795,26.4561,26.2795,26.4365,31530.0
2022-06-29 13:00:00,26.93,26.94,26.78,26.86,16690.0,26.4267,26.4365,26.2795,26.358,16690.0
2022-06-29 13:30:00,26.86,26.93,26.86,26.93,23495.0,26.358,26.4267,26.358,26.4267,23495.0
2022-06-29 14:00:00,26.92,26.97,26.89,26.92,33765.0,26.4168,26.4659,26.3874,26.4168,33765.0
2022-06-29 14:30:00,26.91,26.95,26.86,26.86,42250.0,26.407,26.4463,26.358,26.358,42250.0
2022-06-29 15:00:00,26.89,26.96,26.83,26.96,33235.0,26.3874,26.4561,26.3285,26.4561,33235.0
2022-06-29 15:30:00,26.94,27.03,26.89,26.99,176210.0,26.4365,26.5248,26.3874,26.4855,176210.0
2022-06-30 09:30:00,26.73,26.86,26.38,26.42,68755.0,26.2304,26.358,25.8869,25.9262,68755.0
2022-06-30 10:00:00,26.4,26.64,26.32,26.52,52100.0,25.9066,26.1421,25.8281,26.0243,52100.0
2022-06-30 10:30:00,26.55,27.03,26.55,27.03,56645.0,26.0538,26.5248,26.0538,26.5248,56645.0
2022-06-30 11:00:00,26.99,27.16,26.89,27.13,64885.0,26.4855,26.6524,26.3874,26.6229,64885.0
2022-06-30 11:30:00,27.15,27.23,27.1,27.18,26560.0,26.6425,26.7211,26.5935,26.672,26560.0
2022-06-30 12:00:00,27.18,27.28,27.13,27.28,30530.0,26.672,26.7701,26.6229,26.7701,30530.0
2022-06-30 12:30:00,27.3,27.45,27.24,27.35,43035.0,26.7897,26.9369,26.7309,26.8388,43035.0
2022-06-30 13:00:00,27.35,27.37,27.23,27.35,13500.0,26.8388,26.8584,26.7211,26.8388,13500.0
2022-06-30 13:30:00,27.33,27.36,27.21,27.29,25715.0,26.8192,26.8486,26.7014,26.7799,25715.0
2022-06-30 14:00:00,27.3,27.3,27.15,27.23,31230.0,26.7897,26.7897,26.6425,26.7211,31230.0
2022-06-30 14:30:00,27.23,27.33,27.21,27.3,61800.0,26.7211,26.8192,26.7014,26.7897,61800.0
2022-06-30 15:00:00,27.27,27.31,27.14,27.31,79660.0,26.7603,26.7996,26.6327,26.7996,79660.0
2022-06-30 15:30:00,27.32,27.46,27.22,27.31,256440.0,26.8094,26.9468,26.7112,26.7996,256440.0
2022-07-01 09:30:00,27.42,27.99,27.42,27.89,77225.0,26.9075,27.4668,26.9075,27.3687,77225.0
2022-07-01 10:00:00,27.88,27.98,27.54,27.54,49500.0,27.3589,27.457,27.0253,27.0253,49500.0
2022-07-01 10:30:00,27.55,27.76,27.52,27.71,63390.0,27.0351,27.2411,27.0056,27.1921,63390.0
2022-07-01 11:00:00,27.65,27.82,27.62,27.66,64380.0,27.1332,27.3,27.1038,27.143,64380.0
2022-07-01 11:30:00,27.69,27.74,27.56,27.56,57500.0,27.1725,27.2215,27.0449,27.0449,57500.0
2022-07-01 12:00:00,27.54,27.57,27.42,27.52,17085.0,27.0253,27.0547,26.9075,27.0056,17085.0
2022-07-01 12:30:00,27.56,27.64,27.46,27.52,49110.0,27.0449,27.1234,26.9468,27.0056,49110.0
2022-07-01 13:00:00,27.54,27.61,27.47,27.61,33730.0,27.0253,27.0939,26.9566,27.0939,33730.0
2022-07-01 13:30:00,27.62,27.72,27.61,27.71,27145.0,27.1038,27.2019,27.0939,27.1921,27145.0
2022-07-01 14:00:00,27.7,27.74,27.59,27.68,23265.0,27.1823,27.2215,27.0743,27.1626,23265.0
2022-07-01 14:30:00,27.72,27.8,27.68,27.71,30720.0,27.2019,27.2804,27.1626,27.1921,30720.0
2022-07-01 15:00:00,27.73,27.77,27.7,27.77,38490.0,27.2117,27.251,27.1823,27.251,38490.0
2022-07-01 15:30:00,27.78,27.87,27.71,27.76,156215.0,27.2608,27.3491,27.1921,27.2411,156215.0
2022-07-05 09:30:00,27.35,27.79,27.1,27.15,57935.0,26.8388,27.2706,26.5935,26.6425,57935.0
2022-07-05 10:00:00,27.11,27.11,26.91,26.99,13000.0,26.6033,26.6033,26.407,26.4855,13000.0
2022-07-05 10:30:00,26.97,27.19,26.91,27.11,24085.0,26.4659,26.6818,26.407,26.6033,24085.0
2022-07-05 11:00:00,27.07,27.11,26.97,27.09,33065.0,26.564,26.6033,26.4659,26.5837,33065.0
2022-07-05 11:30:00,27.12,27.19,27.07,27.19,16095.0,26.6131,26.6818,26.564,26.6818,16095.0
2022-07-05 12:00:00,27.18,27.29,27.13,27.29,20765.0,26.672,26.7799,26.6229,26.7799,20765.0
2022-07-05 12:30:00,27.28,27.29,27.19,27.19,15910.0,26.7701,26.7799,26.6818,26.6818,15910.0
2022-07-05 13:00:00,27.2,27.39,27.2,27.38,34880.0,26.6916,26.8781,26.6916,26.8682,34880.0
2022-07-05 13:30:00,27.39,27.56,27.33,27.34,40310.0,26.8781,27.0449,26.8192,26.829,40310.0
2022-07-05 14:00:00,27.33,27.36,27.17,27.26,41780.0,26.8192,26.8486,26.6622,26.7505,41780.0
2022-07-05 14:30:00,27.27,27.43,27.22,27.4,36380.0,26.7603,26.9173,26.7112,26.8879,36380.0
2022-07-05 15:00:00,27.37,27.52,27.34,27.5,54670.0,26.8584,27.0056,26.829,26.986,54670.0
2022-07-05 15:30:00,27.48,27.58,27.44,27.56,221955.0,26.9664,27.0645,26.9271,27.0449,221955.0
2022-07-06 09:30:00,27.58,27.79,27.4,27.44,52685.0,27.0645,27.2706,26.8879,26.9271,52685.0
2022-07-06 10:00:00,27.47,27.66,27.42,27.59,51795.0,26.9566,27.143,26.9075,27.0743,51795.0
2022-07-06 10:30:00,27.57,27.61,27.46,27.55,42980.0,27.0547,27.0939,26.9468,27.0351,42980.0
2022-07-06 11:00:00,27.53,27.53,27.22,27.26,47040.0,27.0154,27.0154,26.7112,26.7505,47040.0
2022-07-06 11:30:00,27.25,27.48,27.22,27.4,133035.0,26.7407,26.9664,26.7112,26.8879,133035.0
2022-07-06 12:00:00,27.39,27.44,27.22,27.34,58915.0,26.8781,26.9271,26.7112,26.829,58915.0
2022-07-06 12:30:00,27.32,27.43,27.32,27.4,26800.0,26.8094,26.9173,26.8094,26.8879,26800.0
2022-07-06 13:00:00,27.4,27.48,27.34,27.35,132840.0,26.8879,26.9664,26.829,26.8388,132840.0
2022-07-06 13:30:00,27.34,27.42,27.3,27.4,38235.0,26.829,26.9075,26.7897,26.8879,38235.0
2022-07-06 14:00:00,27.39,27.47,27.34,27.47,326715.0,26.8781,26.9566,26.829,26.9566,326715.0
2022-07-06 14:30:00,27.5,27.61,27.47,27.49,106260.0,26.986,27.0939,26.9566,26.9762,106260.0
2022-07-06 15:00:00,27.49,27.52,27.43,27.49,92975.0,26.9762,27.0056,26.9173,26.9762,92975.0
2022-07-06 15:30:00,27.48,27.53,27.36,27.43,352580.0,26.9664,27.0154,26.8486,26.9173,352580.0
2022-07-07 09:30:00,27.65,27.97,27.6,27.89,52820.0,27.1332,27.4472,27.0841,27.3687,52820.0
2022-07-07 10:00:00,27.87,27.96,27.8,27.88,86735.0,27.3491,27.4374,27.2804,27.3589,86735.0
2022-07-07 10:30:00,27.88,28.0,27.87,27.94,99015.0,27.3589,27.4767,27.3491,27.4178,99015.0
2022-07-07 11:00:00,27.91,27.97,27.86,27.86,51880.0,27.3883,27.4472,27.3393,27.3393,51880.0
2022-07-07 11:30:00,27.86,27.97,27.86,27.92,33455.0,27.3393,27.4472,27.3393,27.3982,33455.0
2022-07-07 12:00:00,27.92,27.95,27.9,27.93,42500.0,27.3982,27.4276,27.3785,27.408,42500.0
2022-07-07 12:30:00,27.94,27.97,27.86,27.91,32310.0,27.4178,27.4472,27.3393,27.3883,32310.0
2022-07-07 13:00:00,27.9,27.95,27.86,27.93,48380.0,27.3785,27.4276,27.3393,27.408,48380.0
2022-07-07 13:30:00,27.92,28.01,27.89,27.97,36000.0,27.3982,27.4865,27.3687,27.4472,36000.0
2022-07-07 14:00:00,27.97,28.04,27.93,28.03,21725.0,27.4472,27.5159,27.408,27.5061,21725.0
2022-07-07 14:30:00,28.04,28.04,27.93,27.97,36615.0,27.5159,27.5159,27.408,27.4472,36615.0
2022-07-07 15:00:00,27.97,28.17,27.94,28.1,317480.0,27.4472,27.6435,27.4178,27.5748,317480.0
2022-07-07 15:30:00,28.1,28.15,28.03,28.03,193010.0,27.5748,27.6239,27.5061,27.5061,193010.0
2022-07-08 09:30:00,27.85,27.92,27.75,27.84,29390.0,27.3295,27.3982,27.2313,27.3196,29390.0
2022-07-08 10:00:00,27.79,27.94,27.75,27.94,29770.0,27.2706,27.4178,27.2313,27.4178,29770.0
2022-07-08 10:30:00,27.91,27.97,27.8,27.84,31130.0,27.3883,27.4472,27.2804,27.3196,31130.0
2022-07-08 11:00:00,27.9,27.92,27.78,27.85,16000.0,27.3785,27.3982,27.2608,27.3295,16000.0
2022-07-08 11:30:00,27.82,27.84,27.73,27.73,29770.0,27.3,27.3196,27.2117,27.2117,29770.0
2022-07-08 12:00:00,27.73,27.77,27.59,27.59,21100.0,27.2117,27.251,27.0743,27.0743,21100.0
2022-07-08 12:30:00,27.56,27.64,27.52,27.54,24690.0,27.0449,27.1234,27.0056,27.0253,24690.0
2022-07-08 13:00:00,27.58,27.79,27.57,27.74,34540.0,27.0645,27.2706,27.0547,27.2215,34540.0
2022-07-08 13:30:00,27.72,27.81,27.71,27.73,24275.0,27.2019,27.2902,27.1921,27.2117,24275.0
2022-07-08 14:00:00,27.77,27.82,27.76,27.8,22135.0,27.251,27.3,27.2411,27.2804,22135.0
2022-07-08 14:30:00,27.8,27.85,27.74,27.76,67220.0,27.2804,27.3295,27.2215,27.2411,67220.0
2022-07-08 15:00:00,27.76,27.78,27.72,27.75,65650.0,27.2411,27.2608,27.2019,27.2313,65650.0
2022-07-08 15:30:00,27.76,27.89,27.73,27.81,159665.0,27.2411,27.3687,27.2117,27.2902,159665.0
2022-07-11 09:30:00,27.8,27.97,27.57,27.86,75570.0,27.2804,27.4472,27.0547,27.3393,75570.0
2022-07-11 10:00:00,27.83,27.88,27.63,27.63,27710.0,27.3098,27.3589,27.1136,27.1136,27710.0
2022-07-11 10:30:00,27.72,27.84,27.72,27.81,16500.0,27.2019,27.3196,27.2019,27.2902,16500.0
2022-07-11 11:00:00,27.82,27.86,27.64,27.69,24775.0,27.3,27.3393,27.1234,27.1725,24775.0
2022-07-11 11:30:00,27.75,27.77,27.61,27.63,15000.0,27.2313,27.251,27.0939,27.1136,15000.0
2022-07-11 12:00:00,27.68,27.7,27.63,27.66,13000.0,27.1626,27.1823,27.1136,27.143,13000.0
2022-07-11 12:30:00,27.7,27.76,27.64,27.7,10505.0,27.1823,27.2411,27.1234,27.1823,10505.0
2022-07-11 13:00:00,27.71,27.84,27.71,27.84,20565.0,27.1921,27.3196,27.1921,27.3196,20565.0
2022-07-11 13:30:00,27.82,27.83,27.77,27.83,18410.0,27.3,27.3098,27.251,27.3098,18410.0
2022-07-11 14:00:00,27.84,27.84,27.69,27.69,17870.0,27.3196,27.3196,27.1725,27.1725,17870.0
2022-07-11 14:30:00,27.69,27.76,27.68,27.73,12620.0,27.1725,27.2411,27.1626,27.2117,12620.0
2022-07-11 15:00:00,27.73,27.75,27.64,27.71,28330.0,27.2117,27.2313,27.1234,27.1921,28330.0
2022-07-11 15:30:00,27.7,27.8,27.62,27.78,165930.0,27.1823,27.2804,27.1038,27.2608,165930.0
2022-07-12 09:30:00,27.65,28.08,27.65,27.71,39540.0,27.1332,27.5552,27.1332,27.1921,39540.0
2022-07-12 10:00:00,27.68,27.77,27.59,27.69,30595.0,27.1626,27.251,27.0743,27.1725,30595.0
2022-07-12 10:30:00,27.66,27.79,27.66,27.77,21275.0,27.143,27.2706,27.143,27.251,21275.0
2022-07-12 11:00:00,27.77,27.8,27.65,27.68,14800.0,27.251,27.2804,27.1332,27.1626,14800.0
2022-07-12 11:30:00,27.68,27.68,27.62,27.62,13900.0,27.1626,27.1626,27.1038,27.1038,13900.0
2022-07-12 12:00:00,27.63,27.64,27.54,27.63,17260.0,27.1136,27.1234,27.0253,27.1136,17260.0
2022-07-12 12:30:00,27.59,27.63,27.53,27.63,9305.0,27.0743,27.1136,27.0154,27.1136,9305.0
2022-07-12 13:00:00,27.62,27.62,27.46,27.49,11080.0,27.1038,27.1038,26.9468,26.9762,11080.0
2022-07-12 13:30:00,27.51,27.54,27.49,27.51,15375.0,26.9958,27.0253,26.9762,26.9958,15375.0
2022-07-12 14:00:00,27.51,27.51,27.35,27.35,18000.0,26.9958,26.9958,26.8388,26.8388,18000.0
2022-07-12 14:30:00,27.37,27.4,27.29,27.3,28290.0,26.8584,26.8879,26.7799,26.7897,28290.0
2022-07-12 15:00:00,27.28,27.28,27.08,27.08,27485.0,26.7701,26.7701,26.5739,26.5739,27485.0
2022-07-12 15:30:00,27.06,27.11,26.93,26.99,234900.0,26.5542,26.6033,26.4267,26.4855,234900.0
2022-07-13 09:30:00,26.55,27.13,26.55,26.87,45855.0,26.0538,26.6229,26.0538,26.3678,45855.0
2022-07-13 10:00:00,26.84,27.0,26.83,26.96,16180.0,26.3383,26.4953,26.3285,26.4561,16180.0
2022-07-13 10:30:00,26.96,27.23,26.96,27.1,23000.0,26.4561,26.7211,26.4561,26.5935,23000.0
2022-07-13 11:00:00,27.05,27.18,27.05,27.07,9830.0,26.5444,26.672,26.5444,26.564,9830.0
2022-07-13 11:30:00,27.07,27.07,26.91,27.05,10195.0,26.564,26.564,26.407,26.5444,10195.0
2022-07-13 12:00:00,27.07,27.16,27.07,27.16,14805.0,26.564,26.6524,26.564,26.6524,14805.0
2022-07-13 12:30:00,27.12,27.22,27.12,27.22,14500.0,26.6131,26.7112,26.6131,26.7112,14500.0
2022-07-13 13:00:00,27.19,27.25,27.13,27.16,22055.0,26.6818,26.7407,26.6229,26.6524,22055.0
2022-07-13 13:30:00,27.14,27.14,27.03,27.07,18135.0,26.6327,26.6327,26.5248,26.564,18135.0
2022-07-13 14:00:00,27.02,27.07,26.93,27.07,27470.0,26.515,26.564,26.4267,26.564,27470.0
2022-07-13 14:30:00,27.09,27.22,27.07,27.22,33500.0,26.5837,26.7112,26.564,26.7112,33500.0
2022-07-13 15:00:00,27.2,27.22,27.06,27.08,27790.0,26.6916,26.7112,26.5542,26.5739,27790.0
2022-07-13 15:30:00,27.05,27.08,26.93,26.95,114460.0,26.5444,26.5739,26.4267,26.4463,114460.0
2022-07-14 09:30:00,26.63,27.02,26.29,26.88,50535.0,26.1323,26.515,25.7986,26.3776,50535.0
2022-07-14 10:00:00,26.77,26.77,26.6,26.63,12655.0,26.2696,26.2696,26.1028,26.1323,12655.0
2022-07-14 10:30:00,26.64,26.69,26.53,26.64,14055.0,26.1421,26.1911,26.0341,26.1421,14055.0
2022-07-14 11:00:00,26.64,26.73,26.64,26.72,16345.0,26.1421,26.2304,26.1421,26.2206,16345.0
2022-07-14 11:30:00,26.72,26.88,26.68,26.86,15095.0,26.2206,26.3776,26.1813,26.358,15095.0
2022-07-14 12:00:00,26.86,26.86,26.71,26.72,10240.0,26.358,26.358,26.2108,26.2206,10240.0
2022-07-14 12:30:00,26.7,26.71,26.58,26.61,22255.0,26.201,26.2108,26.0832,26.1126,22255.0
2022-07-14 13:00:00,26.59,26.69,26.56,26.68,30500.0,26.093,26.1911,26.0636,26.1813,30500.0
2022-07-14 13:30:00,26.67,26.76,26.61,26.76,31500.0,26.1715,26.2598,26.1126,26.2598,31500.0
2022-07-14 14:00:00,26.74,26.87,26.7,26.86,42405.0,26.2402,26.3678,26.201,26.358,42405.0
2022-07-14 14:30:00,26.85,26.94,26.82,26.93,45005.0,26.3482,26.4365,26.3187,26.4267,45005.0
2022-07-14 15:00:00,26.91,27.02,26.84,27.02,72810.0,26.407,26.515,26.3383,26.515,72810.0
2022-07-14 15:30:00,27.02,27.04,26.93,26.96,170620.0,26.515,26.5346,26.4267,26.4561,170620.0
2022-07-15 09:30:00,27.39,27.44,27.06,27.14,43470.0,26.8781,26.9271,26.5542,26.6327,43470.0
2022-07-15 10:00:00,27.16,27.39,27.15,27.35,33335.0,26.6524,26.8781,26.6425,26.8388,33335.0
2022-07-15 10:30:00,27.38,27.38,27.2,27.22,15370.0,26.8682,26.8682,26.6916,26.7112,15370.0
2022-07-15 11:00:00,27.23,27.37,27.23,27.37,15000.0,26.7211,26.8584,26.7211,26.8584,15000.0
2022-07-15 11:30:00,27.35,27.41,27.32,27.33,23450.0,26.8388,26.8977,26.8094,26.8192,23450.0
2022-07-15 12:00:00,27.32,27.43,27.32,27.4,20520.0,26.8094,26.9173,26.8094,26.8879,20520.0
2022-07-15 12:30:00,27.46,27.5,27.38,27.44,31935.0,26.9468,26.986,26.8682,26.9271,31935.0
2022-07-15 13:00:00,27.45,27.55,27.44,27.55,17110.0,26.9369,27.0351,26.9271,27.0351,17110.0
2022-07-15 13:30:00,27.55,27.55,27.41,27.46,19615.0,27.0351,27.0351,26.8977,26.9468,19615.0
2022-07-15 14:00:00,27.45,27.47,27.43,27.45,22500.0,26.9369,26.9566,26.9173,26.9369,22500.0
2022-07-15 14:30:00,27.45,27.54,27.45,27.49,27615.0,26.9369,27.0253,26.9369,26.9762,27615.0
2022-07-15 15:00:00,27.49,27.58,27.47,27.55,31610.0,26.9762,27.0645,26.9566,27.0351,31610.0
2022-07-15 15:30:00,27.56,27.57,27.46,27.52,114300.0,27.0449,27.0547,26.9468,27.0056,114300.0
2022-07-18 09:30:00,27.54,27.86,27.54,27.69,34540.0,27.0253,27.3393,27.0253,27.1725,34540.0
2022-07-18 10:00:00,27.7,27.7,27.55,27.59,13415.0,27.1823,27.1823,27.0351,27.0743,13415.0
2022-07-18 10:30:00,27.64,27.68,27.58,27.67,50630.0,27.1234,27.1626,27.0645,27.1528,50630.0
2022-07-18 11:00:00,27.68,27.68,27.59,27.64,39080.0,27.1626,27.1626,27.0743,27.1234,39080.0
2022-07-18 11:30:00,27.61,27.61,27.52,27.57,8955.0,27.0939,27.0939,27.0056,27.0547,8955.0
2022-07-18 12:00:00,27.57,27.66,27.56,27.63,19540.0,27.0547,27.143,27.0449,27.1136,19540.0
2022-07-18 12:30:00,27.6,27.62,27.59,27.62,3500.0,27.0841,27.1038,27.0743,27.1038,3500.0
2022-07-18 13:00:00,27.57,27.57,27.48,27.48,12540.0,27.0547,27.0547,26.9664,26.9664,12540.0
2022-07-18 13:30:00,27.5,27.5,27.43,27.43,11535.0,26.986,26.986,26.9173,26.9173,11535.0
2022-07-18 14:00:00,27.41,27.47,27.41,27.44,25875.0,26.8977,26.9566,26.8977,26.9271,25875.0
2022-07-18 14:30:00,27.44,27.5,27.43,27.46,25500.0,26.9271,26.986,26.9173,26.9468,25500.0
2022-07-18 15:00:00,27.45,27.52,27.43,27.5,47980.0,26.9369,27.0056,26.9173,26.986,47980.0
2022-07-18 15:30:00,27.49,27.5,27.25,27.33,128115.0,26.9762,26.986,26.7407,26.8192,128115.0
2022-07-19 09:30:00,27.73,27.99,27.45,27.99,73230.0,27.2117,27.4668,26.9369,27.4668,73230.0
2022-07-19 10:00:00,28.03,28.06,27.95,28.02,24445.0,27.5061,27.5355,27.4276,27.4963,24445.0
2022-07-19 10:30:00,28.01,28.13,28.01,28.06,10665.0,27.4865,27.6042,27.4865,27.5355,10665.0
2022-07-19 11:00:00,28.09,28.1,28.02,28.1,18235.0,27.565,27.5748,27.4963,27.5748,18235.0
2022-07-19 11:30:00,28.1,28.11,28.07,28.08,9530.0,27.5748,27.5846,27.5453,27.5552,9530.0
2022-07-19 12:00:00,28.09,28.09,27.98,28.03,9500.0,27.565,27.565,27.457,27.5061,9500.0
2022-07-19 12:30:00,28.06,28.15,28.06,28.13,5500.0,27.5355,27.6239,27.5355,27.6042,5500.0
2022-07-19 13:00:00,28.14,28.19,28.14,28.18,11000.0,27.614,27.6631,27.614,27.6533,11000.0
2022-07-19 13:30:00,28.17,28.17,28.03,28.13,27890.0,27.6435,27.6435,27.5061,27.6042,27890.0
2022-07-19 14:00:00,28.2,28.26,28.2,28.23,14635.0,27.6729,27.7318,27.6729,27.7024,14635.0
2022-07-19 14:30:00,28.22,28.25,28.18,28.18,15745.0,27.6925,27.722,27.6533,27.6533,15745.0
2022-07-19 15:00:00,28.21,28.28,28.2,28.26,21470.0,27.6827,27.7514,27.6729,27.7318,21470.0
2022-07-19 15:30:00,28.25,28.29,28.2,28.26,58260.0,27.722,27.7612,27.6729,27.7318,58260.0
2022-07-20 09:30:00,28.3,28.45,28.14,28.21,29040.0,27.7711,27.9182,27.614,27.6827,29040.0
2022-07-20 10:00:00,28.24,28.44,28.2,28.44,6500.0,27.7122,27.9084,27.6729,27.9084,6500.0
2022-07-20 10:30:00,28.44,28.62,28.44,28.61,14225.0,27.9084,28.0851,27.9084,28.0753,14225.0
2022-07-20 11:00:00,28.69,28.7,28.47,28.54,20000.0,28.1538,28.1636,27.9379,28.0066,20000.0
2022-07-20 11:30:00,28.53,28.59,28.52,28.53,13000.0,27.9968,28.0556,27.9869,27.9968,13000.0
2022-07-20 12:00:00,28.51,28.57,28.47,28.48,9740.0,27.9771,28.036,27.9379,27.9477,9740.0
2022-07-20 12:30:00,28.48,28.52,28.34,28.49,12000.0,27.9477,27.9869,27.8103,27.9575,12000.0
2022-07-20 13:00:00,28.46,28.46,28.35,28.4,17725.0,27.9281,27.9281,27.8201,27.8692,17725.0
2022-07-20 13:30:00,28.45,28.54,28.43,28.43,29560.0,27.9182,28.0066,27.8986,27.8986,29560.0
2022-07-20 14:00:00,28.5,28.64,28.49,28.61,30105.0,27.9673,28.1047,27.9575,28.0753,30105.0
2022-07-20 14:30:00,28.6,28.62,28.54,28.6,13070.0,28.0654,28.0851,28.0066,28.0654,13070.0
2022-07-20 15:00:00,28.68,28.72,28.64,28.7,11000.0,28.1439,28.1832,28.1047,28.1636,11000.0
2022-07-20 15:30:00,28.71,28.73,28.54,28.56,73650.0,28.1734,28.193,28.0066,28.0262,73650.0
2022-07-21 09:30:00,28.68,28.75,28.33,28.46,122855.0,28.1439,28.2126,27.8005,27.9281,122855.0
2022-07-21 10:00:00,28.58,28.63,28.44,28.48,20615.0,28.0458,28.0949,27.9084,27.9477,20615.0
2022-07-21 10:30:00,28.47,28.58,28.47,28.57,13420.0,27.9379,28.0458,27.9379,28.036,13420.0
2022-07-21 11:00:00,28.57,28.69,28.57,28.69,25240.0,28.036,28.1538,28.036,28.1538,25240.0
2022-07-21 11:30:00,28.72,28.86,28.69,28.84,31405.0,28.1832,28.3206,28.1538,28.301,31405.0
2022-07-21 12:00:00,28.88,29.01,28.88,29.0,17500.0,28.3402,28.4678,28.3402,28.458,17500.0
2022-07-21 12:30:00,29.01,29.01,28.83,28.83,16500.0,28.4678,28.4678,28.2911,28.2911,16500.0
2022-07-21 13:00:00,28.83,28.86,28.77,28.81,15000.0,28.2911,28.3206,28.2323,28.2715,15000.0
2022-07-21 13:30:00,28.79,28.81,28.74,28.78,11500.0,28.2519,28.2715,28.2028,28.2421,11500.0
2022-07-21 14:00:00,28.78,28.88,28.78,28.88,17245.0,28.2421,28.3402,28.2421,28.3402,17245.0
2022-07-21 14:30:00,28.87,28.88,28.78,28.84,14500.0,28.3304,28.3402,28.2421,28.301,14500.0
2022-07-21 15:00:00,28.84,28.92,28.83,28.87,14005.0,28.301,28.3795,28.2911,28.3304,14005.0
2022-07-21 15:30:00,28.86,29.02,28.82,29.0,61225.0,28.3206,28.4776,28.2813,28.458,61225.0
2022-07-22 09:30:00,28.96,29.17,28.96,29.13,27480.0,28.4187,28.6248,28.4187,28.5855,27480.0
2022-07-22 10:00:00,29.04,29.1,28.94,29.09,13790.0,28.4972,28.5561,28.3991,28.5463,13790.0
2022-07-22 10:30:00,29.17,29.26,29.15,29.23,18560.0,28.6248,28.7131,28.6052,28.6837,18560.0
2022-07-22 11:00:00,29.2,29.23,29.1,29.15,23355.0,28.6542,28.6837,28.5561,28.6052,23355.0
2022-07-22 11:30:00,29.09,29.17,29.02,29.17,13500.0,28.5463,28.6248,28.4776,28.6248,13500.0
2022-07-22 12:00:00,29.17,29.18,29.04,29.09,17575.0,28.6248,28.6346,28.4972,28.5463,17575.0
2022-07-22 12:30:00,29.09,29.09,28.99,29.02,17000.0,28.5463,28.5463,28.4482,28.4776,17000.0
2022-07-22 13:00:00,28.99,29.0,28.93,28.98,15390.0,28.4482,28.458,28.3893,28.4383,15390.0
2022-07-22 13:30:00,28.96,28.96,28.8,28.83,23660.0,28.4187,28.4187,28.2617,28.2911,23660.0
2022-07-22 14:00:00,28.79,28.83,28.74,28.82,15915.0,28.2519,28.2911,28.2028,28.2813,15915.0
2022-07-22 14:30:00,28.8,28.83,28.74,28.77,39005.0,28.2617,28.2911,28.2028,28.2323,39005.0
2022-07-22 15:00:00,28.76,28.92,28.72,28.89,49680.0,28.2225,28.3795,28.1832,28.35,49680.0
2022-07-22 15:30:00,28.9,28.98,28.77,28.97,140625.0,28.3598,28.4383,28.2323,28.4285,140625.0
2022-07-25 09:30:00,28.98,28.99,28.72,28.89,63645.0,28.4383,28.4482,28.1832,28.35,63645.0
2022-07-25 10:00:00,28.92,29.0,28.86,29.0,43205.0,28.3795,28.458,28.3206,28.458,43205.0
2022-07-25 10:30:00,28.96,29.08,28.94,29.02,13575.0,28.4187,28.5365,28.3991,28.4776,13575.0
2022-07-25 11:00:00,29.04,29.04,28.93,28.98,24505.0,28.4972,28.4972,28.3893,28.4383,24505.0
2022-07-25 11:30:00,29.01,29.1,28.98,29.1,22340.0,28.4678,28.5561,28.4383,28.5561,22340.0
2022-07-25 12:00:00,29.07,29.08,29.01,29.01,10530.0,28.5267,28.5365,28.4678,28.4678,10530.0
2022-07-25 12:30:00,29.06,29.15,29.06,29.1,31500.0,28.5168,28.6052,28.5168,28.5561,31500.0
2022-07-25 13:00:00,29.06,29.14,29.03,29.03,9500.0,28.5168,28.5954,28.4874,28.4874,9500.0
2022-07-25 13:30:00,29.06,29.09,29.02,29.02,12665.0,28.5168,28.5463,28.4776,28.4776,12665.0
2022-07-25 14:00:00,28.99,29.08,28.96,29.06,26735.0,28.4482,28.5365,28.4187,28.5168,26735.0
2022-07-25 14:30:00,29.08,29.1,28.93,28.93,20550.0,28.5365,28.5561,28.3893,28.3893,20550.0
2022-07-25 15:00:00,28.95,29.0,28.9,28.94,31005.0,28.4089,28.458,28.3598,28.3991,31005.0
2022-07-25 15:30:00,28.96,29.13,28.92,29.07,99235.0,28.4187,28.5855,28.3795,28.5267,99235.0
2022-07-26 09:30:00,29.11,29.31,29.0,29.23,29410.0,28.5659,28.7622,28.458,28.6837,29410.0
2022-07-26 10:00:00,29.24,29.36,29.19,29.27,11000.0,28.6935,28.8112,28.6444,28.7229,11000.0
2022-07-26 10:30:00,29.29,29.29,29.07,29.15,32120.0,28.7425,28.7425,28.5267,28.6052,32120.0
2022-07-26 11:00:00,29.16,29.28,29.11,29.22,28500.0,28.615,28.7327,28.5659,28.6739,28500.0
2022-07-26 11:30:00,29.19,29.22,29.12,29.22,32260.0,28.6444,28.6739,28.5757,28.6739,32260.0
2022-07-26 12:00:00,29.21,29.23,29.17,29.19,12345.0,28.664,28.6837,28.6248,28.6444,12345.0
2022-07-26 12:30:00,29.19,29.29,29.19,29.29,12150.0,28.6444,28.7425,28.6444,28.7425,12150.0
2022-07-26 13:00:00,29.26,29.29,29.21,29.28,20500.0,28.7131,28.7425,28.664,28.7327,20500.0
2022-07-26 13:30:00,29.25,29.25,29.17,29.21,21900.0,28.7033,28.7033,28.6248,28.664,21900.0
2022-07-26 14:00:00,29.23,29.3,29.23,29.25,19795.0,28.6837,28.7524,28.6837,28.7033,19795.0
2022-07-26 14:30:00,29.23,29.23,29.17,29.23,19500.0,28.6837,28.6837,28.6248,28.6837,19500.0
2022-07-26 15:00:00,29.27,29.33,29.23,29.28,22170.0,28.7229,28.7818,28.6837,28.7327,22170.0
2022-07-26 15:30:00,29.26,29.39,29.25,29.39,107925.0,28.7131,28.8407,28.7033,28.8407,107925.0
2022-07-27 09:30:00,29.41,29.7,29.41,29.55,26690.0,28.8603,29.1449,28.8603,28.9977,26690.0
2022-07-27 10:00:00,29.56,29.58,29.37,29.43,16555.0,29.0075,29.0271,28.8211,28.8799,16555.0
2022-07-27 10:30:00,29.47,29.47,29.41,29.44,7770.0,28.9192,28.9192,28.8603,28.8897,7770.0
2022-07-27 11:00:00,29.46,29.49,29.35,29.49,10250.0,28.9094,28.9388,28.8014,28.9388,10250.0
2022-07-27 11:30:00,29.48,29.5,29.33,29.39,18635.0,28.929,28.9486,28.7818,28.8407,18635.0
2022-07-27 12:00:00,29.4,29.41,29.33,29.36,6975.0,28.8505,28.8603,28.7818,28.8112,6975.0
2022-07-27 12:30:00,29.34,29.34,29.27,29.28,8000.0,28.7916,28.7916,28.7229,28.7327,8000.0
2022-07-27 13:00:00,29.29,29.37,29.28,29.32,14650.0,28.7425,28.8211,28.7327,28.772,14650.0
2022-07-27 13:30:00,29.32,29.4,29.3,29.4,19515.0,28.772,28.8505,28.7524,28.8505,19515.0
2022-07-27 14:00:00,29.4,29.43,29.32,29.39,18770.0,28.8505,28.8799,28.772,28.8407,18770.0
2022-07-27 14:30:00,29.38,29.63,29.33,29.51,49665.0,28.8309,29.0762,28.7818,28.9584,49665.0
2022-07-27 15:00:00,29.52,29.74,29.49,29.74,21885.0,28.9682,29.1841,28.9388,29.1841,21885.0
2022-07-27 15:30:00,29.73,29.76,29.5,29.54,212350.0,29.1743,29.2038,28.9486,28.9879,212350.0
2022-07-28 09:30:00,29.56,29.96,29.56,29.75,30770.0,29.0075,29.4,29.0075,29.1939,30770.0
2022-07-28 10:00:00,29.81,29.95,29.8,29.85,13430.0,29.2528,29.3902,29.243,29.2921,13430.0
2022-07-28 10:30:00,29.87,30.07,29.83,30.07,31670.0,29.3117,29.508,29.2725,29.508,31670.0
2022-07-28 11:00:00,30.07,30.16,30.01,30.1,46935.0,29.508,29.5963,29.4491,29.5374,46935.0
2022-07-28 11:30:00,30.12,30.23,30.03,30.16,55835.0,29.557,29.665,29.4687,29.5963,55835.0
2022-07-28 12:00:00,30.18,30.26,30.15,30.26,24805.0,29.6159,29.6944,29.5865,29.6944,24805.0
2022-07-28 12:30:00,30.26,30.29,30.25,30.28,9500.0,29.6944,29.7239,29.6846,29.714,9500.0
2022-07-28 13:00:00,30.25,30.36,30.25,30.35,13845.0,29.6846,29.7925,29.6846,29.7827,13845.0
2022-07-28 13:30:00,30.35,30.41,30.35,30.39,14185.0,29.7827,29.8416,29.7827,29.822,14185.0
2022-07-28 14:00:00,30.38,30.4,30.31,30.4,39420.0,29.8122,29.8318,29.7435,29.8318,39420.0
2022-07-28 14:30:00,30.45,30.6,30.45,30.59,46350.0,29.8809,30.0281,29.8809,30.0182,46350.0
2022-07-28 15:00:00,30.59,30.64,30.51,30.56,29930.0,30.0182,30.0673,29.9397,29.9888,29930.0
2022-07-28 15:30:00,30.57,30.7,30.51,30.52,81800.0,29.9986,30.1262,29.9397,29.9496,81800.0
2022-07-29 09:30:00,30.53,30.7,30.36,30.7,20655.0,29.9594,30.1262,29.7925,30.1262,20655.0
2022-07-29 10:00:00,30.75,31.09,30.75,31.0,34020.0,30.1753,30.5089,30.1753,30.4206,34020.0
2022-07-29 10:30:00,30.99,31.03,30.91,30.99,22835.0,30.4108,30.45,30.3323,30.4108,22835.0
2022-07-29 11:00:00,30.99,31.0,30.83,30.87,24170.0,30.4108,30.4206,30.2538,30.293,24170.0
2022-07-29 11:30:00,30.89,30.9,30.8,30.88,20780.0,30.3126,30.3225,30.2243,30.3028,20780.0
2022-07-29 12:00:00,30.84,30.84,30.64,30.65,26605.0,30.2636,30.2636,30.0673,30.0771,26605.0
2022-07-29 12:30:00,30.68,30.82,30.63,30.8,17000.0,30.1066,30.244,30.0575,30.2243,17000.0
2022-07-29 13:00:00,30.83,30.87,30.81,30.87,12335.0,30.2538,30.293,30.2341,30.293,12335.0
2022-07-29 13:30:00,30.85,30.88,30.81,30.82,13575.0,30.2734,30.3028,30.2341,30.244,13575.0
2022-07-29 14:00:00,30.82,30.83,30.78,30.78,9655.0,30.244,30.2538,30.2047,30.2047,9655.0
2022-07-29 14:30:00,30.79,30.84,30.75,30.81,13065.0,30.2145,30.2636,30.1753,30.2341,13065.0
2022-07-29 15:00:00,30.83,30.84,30.77,30.84,17400.0,30.2538,30.2636,30.1949,30.2636,17400.0
2022-07-29 15:30:00,30.84,30.87,30.61,30.67,223470.0,30.2636,30.293,30.0379,30.0968,223470.0
2022-08-01 09:30:00,30.39,30.55,30.21,30.21,52220.0,29.822,29.979,29.6454,29.6454,52220.0
2022-08-01 10:00:00,30.21,30.35,30.18,30.25,109155.0,29.6454,29.7827,29.6159,29.6846,109155.0
2022-08-01 10:30:00,30.26,30.55,30.2,30.55,22005.0,29.6944,29.979,29.6355,29.979,22005.0
2022-08-01 11:00:00,30.62,30.63,30.38,30.51,23390.0,30.0477,30.0575,29.8122,29.9397,23390.0
2022-08-01 11:30:00,30.51,30.56,30.4,30.49,23755.0,29.9397,29.9888,29.8318,29.9201,23755.0
2022-08-01 12:00:00,30.48,30.48,30.35,30.48,16550.0,29.9103,29.9103,29.7827,29.9103,16550.0
2022-08-01 12:30:00,30.45,30.6,30.42,30.48,12060.0,29.8809,30.0281,29.8514,29.9103,12060.0
2022-08-01 13:00:00,30.51,30.52,30.41,30.47,52735.0,29.9397,29.9496,29.8416,29.9005,52735.0
2022-08-01 13:30:00,30.47,30.5,30.4,30.47,62320.0,29.9005,29.9299,29.8318,29.9005,62320.0
2022-08-01 14:00:00,30.46,30.58,30.44,30.58,54690.0,29.8907,30.0084,29.8711,30.0084,54690.0
2022-08-01 14:30:00,30.57,30.71,30.55,30.7,14920.0,29.9986,30.136,29.979,30.1262,14920.0
2022-08-01 15:00:00,30.73,30.79,30.64,30.66,22240.0,30.1556,30.2145,30.0673,30.0869,22240.0
2022-08-01 15:30:00,30.62,30.68,30.54,30.61,219945.0,30.0477,30.1066,29.9692,30.0379,219945.0
2022-08-02 09:30:00,30.49,30.49,30.29,30.4,53960.0,29.9201,29.9201,29.7239,29.8318,53960.0
2022-08-02 10:00:00,30.42,30.48,30.29,30.47,53800.0,29.8514,29.9103,29.7239,29.9005,53800.0
2022-08-02 10:30:00,30.42,30.73,30.42,30.62,76090.0,29.8514,30.1556,29.8514,30.0477,76090.0
2022-08-02 11:00:00,30.64,30.76,30.55,30.74,26000.0,30.0673,30.1851,29.979,30.1654,26000.0
2022-08-02 11:30:00,30.71,30.76,30.65,30.74,19060.0,30.136,30.1851,30.0771,30.1654,19060.0
2022-08-02 12:00:00,30.74,30.79,30.67,30.79,20680.0,30.1654,30.2145,30.0968,30.2145,20680.0
2022-08-02 12:30:00,30.83,30.85,30.78,30.85,11000.0,30.2538,30.2734,30.2047,30.2734,11000.0
2022-08-02 13:00:00,30.85,30.87,30.64,30.65,27680.0,30.2734,30.293,30.0673,30.0771,27680.0
2022-08-02 13:30:00,30.63,30.65,30.5,30.6,39625.0,30.0575,30.0771,29.9299,30.0281,39625.0
2022-08-02 14:00:00,30.62,30.76,30.61,30.76,24500.0,30.0477,30.1851,30.0379,30.1851,24500.0
2022-08-02 14:30:00,30.77,30.78,30.71,30.73,16615.0,30.1949,30.2047,30.136,30.1556,16615.0
2022-08-02 15:00:00,30.73,30.78,30.61,30.74,43590.0,30.1556,30.2047,30.0379,30.1654,43590.0
2022-08-02 15:30:00,30.73,30.83,30.58,30.64,232140.0,30.1556,30.2538,30.0084,30.0673,232140.0
2022-08-03 09:30:00,30.81,30.92,30.45,30.45,55925.0,30.2341,30.3421,29.8809,29.8809,55925.0
2022-08-03 10:00:00,30.46,30.5,30.21,30.32,38600.0,29.8907,29.9299,29.6454,29.7533,38600.0
2022-08-03 10:30:00,30.33,30.35,30.09,30.21,87580.0,29.7631,29.7827,29.5276,29.6454,87580.0
2022-08-03 11:00:00,30.21,30.34,30.15,30.34,24905.0,29.6454,29.7729,29.5865,29.7729,24905.0
2022-08-03 11:30:00,30.34,30.41,30.3,30.41,13530.0,29.7729,29.8416,29.7337,29.8416,13530.0
2022-08-03 12:00:00,30.4,30.42,30.3,30.39,36670.0,29.8318,29.8514,29.7337,29.822,36670.0
2022-08-03 12:30:00,30.41,30.47,30.36,30.36,17095.0,29.8416,29.9005,29.7925,29.7925,17095.0
2022-08-03 13:00:00,30.37,30.4,30.3,30.34,34345.0,29.8024,29.8318,29.7337,29.7729,34345.0
2022-08-03 13:30:00,30.36,30.38,30.22,30.34,79175.0,29.7925,29.8122,29.6552,29.7729,79175.0
2022-08-03 14:00:00,30.33,30.54,30.23,30.43,44680.0,29.7631,29.9692,29.665,29.8612,44680.0
2022-08-03 14:30:00,30.44,30.48,30.34,30.44,25730.0,29.8711,29.9103,29.7729,29.8711,25730.0
2022-08-03 15:00:00,30.47,30.49,30.31,30.32,91890.0,29.9005,29.9201,29.7435,29.7533,91890.0
2022-08-03 15:30:00,30.34,30.48,30.34,30.46,183965.0,29.7729,29.9103,29.7729,29.8907,183965.0
2022-08-04 09:30:00,30.28,30.6,29.68,30.49,171400.0,29.714,30.0281,29.1253,29.9201,171400.0
2022-08-04 10:00:00,30.53,30.74,30.53,30.55,73820.0,29.9594,30.1654,29.9594,29.979,73820.0
2022-08-04 10:30:00,30.5,30.59,30.37,30.56,32560.0,29.9299,30.0182,29.8024,29.9888,32560.0
2022-08-04 11:00:00,30.5,30.5,30.1,30.12,16450.0,29.9299,29.9299,29.5374,29.557,16450.0
2022-08-04 11:30:00,30.11,30.25,30.05,30.07,21730.0,29.5472,29.6846,29.4883,29.508,21730.0
2022-08-04 12:00:00,30.11,30.3,30.1,30.24,21000.0,29.5472,29.7337,29.5374,29.6748,21000.0
2022-08-04 12:30:00,30.21,30.26,30.11,30.11,37655.0,29.6454,29.6944,29.5472,29.5472,37655.0
2022-08-04 13:00:00,30.11,30.36,30.07,30.35,48890.0,29.5472,29.7925,29.508,29.7827,48890.0
2022-08-04 13:30:00,30.35,30.38,30.25,30.26,27795.0,29.7827,29.8122,29.6846,29.6944,27795.0
2022-08-04 14:00:00,30.23,30.3,30.12,30.12,18540.0,29.665,29.7337,29.557,29.557,18540.0
2022-08-04 14:30:00,30.13,30.22,30.08,30.08,52100.0,29.5668,29.6552,29.5178,29.5178,52100.0
2022-08-04 15:00:00,30.08,30.15,30.01,30.05,47860.0,29.5178,29.5865,29.4491,29.4883,47860.0
2022-08-04 15:30:00,30.04,30.06,29.9,29.97,175545.0,29.4785,29.4982,29.3411,29.4098,175545.0
2022-08-05 09:30:00,29.59,29.66,29.27,29.32,49810.0,29.0369,29.1056,28.7229,28.772,49810.0
2022-08-05 10:00:00,29.3,29.37,29.11,29.11,58860.0,28.7524,28.8211,28.5659,28.5659,58860.0
2022-08-05 10:30:00,29.1,29.14,28.98,29.1,33430.0,28.5561,28.5954,28.4383,28.5561,33430.0
2022-08-05 11:00:00,29.12,29.13,28.92,28.92,27180.0,28.5757,28.5855,28.3795,28.3795,27180.0
2022-08-05 11:30:00,28.94,29.03,28.92,28.94,47050.0,28.3991,28.4874,28.3795,28.3991,47050.0
2022-08-05 12:00:00,28.93,29.06,28.91,29.06,32500.0,28.3893,28.5168,28.3696,28.5168,32500.0
2022-08-05 12:30:00,29.05,29.21,29.05,29.17,29940.0,28.507,28.664,28.507,28.6248,29940.0
2022-08-05 13:00:00,29.16,29.19,29.02,29.18,23415.0,28.615,28.6444,28.4776,28.6346,23415.0
2022-08-05 13:30:00,29.19,29.32,29.1,29.12,33165.0,28.6444,28.772,28.5561,28.5757,33165.0
2022-08-05 14:00:00,29.11,29.15,29.04,29.09,30240.0,28.5659,28.6052,28.4972,28.5463,30240.0
2022-08-05 14:30:00,29.08,29.14,29.03,29.07,58305.0,28.5365,28.5954,28.4874,28.5267,58305.0
2022-08-05 15:00:00,29.07,29.15,29.03,29.04,104655.0,28.5267,28.6052,28.4874,28.4972,104655.0
2022-08-05 15:30:00,29.04,29.14,29.01,29.09,198080.0,28.4972,28.5954,28.4678,28.5463,198080.0
2022-08-08 09:30:00,29.11,29.42,29.01,29.04,89390.0,28.5659,28.8701,28.4678,28.4972,89390.0
2022-08-08 10:00:00,29.07,29.12,28.96,29.07,122925.0,28.5267,28.5757,28.4187,28.5267,122925.0
2022-08-08 10:30:00,29.11,29.19,29.08,29.15,33940.0,28.5659,28.6444,28.5365,28.6052,33940.0
2022-08-08 11:00:00,29.09,29.11,28.71,28.71,57295.0,28.5463,28.5659,28.1734,28.1734,57295.0
2022-08-08 11:30:00,28.74,28.87,28.68,28.81,50070.0,28.2028,28.3304,28.1439,28.2715,50070.0
2022-08-08 12:00:00,28.78,28.98,28.77,28.81,62145.0,28.2421,28.4383,28.2323,28.2715,62145.0
2022-08-08 12:30:00,28.76,28.99,28.75,28.88,60755.0,28.2225,28.4482,28.2126,28.3402,60755.0
2022-08-08 13:00:00,28.9,29.14,28.9,29.1,32090.0,28.3598,28.5954,28.3598,28.5561,32090.0
2022-08-08 13:30:00,29.1,29.19,29.08,29.16,23380.0,28.5561,28.6444,28.5365,28.615,23380.0
2022-08-08 14:00:00,29.11,29.11,28.93,28.94,30575.0,28.5659,28.5659,28.3893,28.3991,30575.0
2022-08-08 14:30:00,28.95,28.99,28.9,28.94,31850.0,28.4089,28.4482,28.3598,28.3991,31850.0
2022-08-08 15:00:00,28.92,29.07,28.9,29.01,49355.0,28.3795,28.5267,28.3598,28.4678,49355.0
2022-08-08 15:30:00,29.02,29.2,28.98,29.18,158910.0,28.4776,28.6542,28.4383,28.6346,158910.0
2022-08-09 09:30:00,29.28,29.39,28.86,28.87,58660.0,28.7327,28.8407,28.3206,28.3304,58660.0
2022-08-09 10:00:00,28.86,28.86,28.54,28.7,230145.0,28.3206,28.3206,28.0066,28.1636,230145.0
2022-08-09 10:30:00,28.83,28.95,28.63,28.69,49385.0,28.2911,28.4089,28.0949,28.1538,49385.0
2022-08-09 11:00:00,28.7,28.71,28.58,28.7,36665.0,28.1636,28.1734,28.0458,28.1636,36665.0
2022-08-09 11:30:00,28.71,28.75,28.64,28.73,35220.0,28.1734,28.2126,28.1047,28.193,35220.0
2022-08-09 12:00:00,28.73,28.73,28.45,28.45,30510.0,28.193,28.193,27.9182,27.9182,30510.0
2022-08-09 12:30:00,28.47,28.58,28.45,28.57,23820.0,27.9379,28.0458,27.9182,28.036,23820.0
2022-08-09 13:00:00,28.59,28.6,28.47,28.54,41325.0,28.0556,28.0654,27.9379,28.0066,41325.0
2022-08-09 13:30:00,28.52,28.54,28.44,28.54,44110.0,27.9869,28.0066,27.9084,28.0066,44110.0
2022-08-09 14:00:00,28.55,28.59,28.44,28.44,49545.0,28.0164,28.0556,27.9084,27.9084,49545.0
2022-08-09 14:30:00,28.44,28.54,28.43,28.51,61915.0,27.9084,28.0066,27.8986,27.9771,61915.0
2022-08-09 15:00:00,28.48,28.5,28.33,28.37,56685.0,27.9477,27.9673,27.8005,27.8397,56685.0
2022-08-09 15:30:00,28.36,28.44,28.34,28.4,190325.0,27.8299,27.9084,27.8103,27.8692,190325.0
2022-08-10 09:30:00,29.03,29.57,29.03,29.15,154845.0,28.4874,29.0173,28.4874,28.6052,154845.0
2022-08-10 10:00:00,29.31,29.37,29.18,29.19,62025.0,28.7622,28.8211,28.6346,28.6444,62025.0
2022-08-10 10:30:00,29.2,29.25,29.09,29.12,42870.0,28.6542,28.7033,28.5463,28.5757,42870.0
2022-08-10 11:00:00,29.15,29.26,29.09,29.16,41865.0,28.6052,28.7131,28.5463,28.615,41865.0
2022-08-10 11:30:00,29.2,29.4,29.2,29.26,46510.0,28.6542,28.8505,28.6542,28.7131,46510.0
2022-08-10 12:00:00,29.27,29.27,29.07,29.17,37175.0,28.7229,28.7229,28.5267,28.6248,37175.0
2022-08-10 12:30:00,29.17,29.26,29.15,29.2,19080.0,28.6248,28.7131,28.6052,28.6542,19080.0
2022-08-10 13:00:00,29.17,29.22,29.17,29.18,21690.0,28.6248,28.6739,28.6248,28.6346,21690.0
2022-08-10 13:30:00,29.18,29.18,29.12,29.12,15500.0,28.6346,28.6346,28.5757,28.5757,15500.0
2022-08-10 14:00:00,29.08,29.1,29.04,29.06,35995.0,28.5365,28.5561,28.4972,28.5168,35995.0
2022-08-10 14:30:00,29.07,29.09,28.97,28.98,29485.0,28.5267,28.5463,28.4285,28.4383,29485.0
2022-08-10 15:00:00,28.98,29.07,28.95,29.07,33550.0,28.4383,28.5267,28.4089,28.5267,33550.0
2022-08-10 15:30:00,29.06,29.29,29.06,29.28,165505.0,28.5168,28.7425,28.5168,28.7327,165505.0
2022-08-11 09:30:00,29.25,29.41,29.25,29.27,43370.0,28.7485,28.9057,28.7485,28.7681,43370.0
2022-08-11 10:00:00,29.3,29.42,29.23,29.42,39660.0,28.7976,28.9156,28.7288,28.9156,39660.0
2022-08-11 10:30:00,29.44,29.47,29.31,29.33,26440.0,28.9352,28.9647,28.8075,28.8271,26440.0
2022-08-11 11:00:00,29.33,29.36,29.3,29.32,32980.0,28.8271,28.8566,28.7976,28.8173,32980.0
2022-08-11 11:30:00,29.33,29.38,29.27,29.38,28760.0,28.8271,28.8763,28.7681,28.8763,28760.0
2022-08-11 12:00:00,29.4,29.47,29.3,29.38,23690.0,28.8959,28.9647,28.7976,28.8763,23690.0
2022-08-11 12:30:00,29.38,29.55,29.37,29.52,21075.0,28.8763,29.0433,28.8664,29.0139,21075.0
2022-08-11 13:00:00,29.51,29.51,29.41,29.44,25950.0,29.004,29.004,28.9057,28.9352,25950.0
2022-08-11 13:30:00,29.45,29.57,29.45,29.5,21655.0,28.9451,29.063,28.9451,28.9942,21655.0
2022-08-11 14:00:00,29.52,29.57,29.48,29.52,30750.0,29.0139,29.063,28.9745,29.0139,30750.0
2022-08-11 14:30:00,29.51,29.51,29.39,29.41,28630.0,29.004,29.004,28.8861,28.9057,28630.0
2022-08-11 15:00:00,29.39,29.4,29.33,29.38,20055.0,28.8861,28.8959,28.8271,28.8763,20055.0
2022-08-11 15:30:00,29.38,29.39,29.21,29.21,165825.0,28.8763,28.8861,28.7092,28.7092,165825.0
2022-08-12 09:30:00,29.36,29.57,29.36,29.48,23360.0,28.8566,29.063,28.8566,28.9745,23360.0
2022-08-12 10:00:00,29.44,29.52,29.39,29.51,21110.0,28.9352,29.0139,28.8861,29.004,21110.0
2022-08-12 10:30:00,29.52,29.52,29.33,29.38,30350.0,29.0139,29.0139,28.8271,28.8763,30350.0
2022-08-12 11:00:00,29.4,29.41,29.33,29.36,21000.0,28.8959,28.9057,28.8271,28.8566,21000.0
2022-08-12 11:30:00,29.36,29.39,29.32,29.38,35430.0,28.8566,28.8861,28.8173,28.8763,35430.0
2022-08-12 12:00:00,29.38,29.56,29.38,29.56,20345.0,28.8763,29.0532,28.8763,29.0532,20345.0
2022-08-12 12:30:00,29.54,29.54,29.42,29.43,12150.0,29.0335,29.0335,28.9156,28.9254,12150.0
2022-08-12 13:00:00,29.43,29.5,29.42,29.47,20685.0,28.9254,28.9942,28.9156,28.9647,20685.0
2022-08-12 13:30:00,29.46,29.49,29.4,29.43,29945.0,28.9549,28.9844,28.8959,28.9254,29945.0
2022-08-12 14:00:00,29.43,29.43,29.39,29.43,26135.0,28.9254,28.9254,28.8861,28.9254,26135.0
2022-08-12 14:30:00,29.49,29.51,29.44,29.5,30180.0,28.9844,29.004,28.9352,28.9942,30180.0
2022-08-12 15:00:00,29.49,29.53,29.47,29.49,23835.0,28.9844,29.0237,28.9647,28.9844,23835.0
2022-08-12 15:30:00,29.48,29.6,29.48,29.58,103915.0,28.9745,29.0925,28.9745,29.0728,103915.0
2022-08-15 09:30:00,29.5,29.88,29.44,29.79,18660.0,28.9942,29.3677,28.9352,29.2792,18660.0
2022-08-15 10:00:00,29.73,29.76,29.68,29.72,16470.0,29.2203,29.2497,29.1711,29.2104,16470.0
2022-08-15 10:30:00,29.76,29.77,29.6,29.65,21155.0,29.2497,29.2596,29.0925,29.1416,21155.0
2022-08-15 11:00:00,29.67,29.72,29.62,29.65,10525.0,29.1613,29.2104,29.1121,29.1416,10525.0
2022-08-15 11:30:00,29.69,29.9,29.69,29.9,20090.0,29.1809,29.3873,29.1809,29.3873,20090.0
2022-08-15 12:00:00,29.86,30.2,29.86,30.14,44105.0,29.348,29.6822,29.348,29.6232,44105.0
2022-08-15 12:30:00,30.11,30.12,30.0,30.01,16285.0,29.5937,29.6036,29.4856,29.4955,16285.0
2022-08-15 13:00:00,29.97,30.09,29.97,30.06,17875.0,29.4561,29.5741,29.4561,29.5446,17875.0
2022-08-15 13:30:00,30.04,30.08,29.94,30.03,26980.0,29.5249,29.5643,29.4267,29.5151,26980.0
2022-08-15 14:00:00,30.01,30.06,29.99,30.03,22850.0,29.4955,29.5446,29.4758,29.5151,22850.0
2022-08-15 14:30:00,30.07,30.13,30.03,30.13,21660.0,29.5544,29.6134,29.5151,29.6134,21660.0
2022-08-15 15:00:00,30.1,30.17,30.1,30.17,32845.0,29.5839,29.6527,29.5839,29.6527,32845.0
2022-08-15 15:30:00,30.18,30.25,30.08,30.1,131965.0,29.6625,29.7313,29.5643,29.5839,131965.0
2022-08-16 09:30:00,29.82,30.26,29.82,30.16,77130.0,29.3087,29.7412,29.3087,29.6429,77130.0
2022-08-16 10:00:00,30.21,30.32,30.07,30.07,21515.0,29.692,29.8001,29.5544,29.5544,21515.0
2022-08-16 10:30:00,30.06,30.13,29.99,30.0,44580.0,29.5446,29.6134,29.4758,29.4856,44580.0
2022-08-16 11:00:00,29.99,30.17,29.99,30.14,18230.0,29.4758,29.6527,29.4758,29.6232,18230.0
2022-08-16 11:30:00,30.17,30.2,30.05,30.2,34500.0,29.6527,29.6822,29.5348,29.6822,34500.0
2022-08-16 12:00:00,30.17,30.18,30.1,30.14,11550.0,29.6527,29.6625,29.5839,29.6232,11550.0
2022-08-16 12:30:00,30.14,30.14,30.0,30.0,12035.0,29.6232,29.6232,29.4856,29.4856,12035.0
2022-08-16 13:00:00,30.0,30.01,29.91,29.93,23940.0,29.4856,29.4955,29.3972,29.4168,23940.0
2022-08-16 13:30:00,29.9,29.94,29.89,29.92,29500.0,29.3873,29.4267,29.3775,29.407,29500.0
2022-08-16 14:00:00,29.9,30.07,29.89,30.02,16280.0,29.3873,29.5544,29.3775,29.5053,16280.0
2022-08-16 14:30:00,30.01,30.01,29.82,29.89,26110.0,29.4955,29.4955,29.3087,29.3775,26110.0
2022-08-16 15:00:00,29.89,29.99,29.86,29.96,19910.0,29.3775,29.4758,29.348,29.4463,19910.0
2022-08-16 15:30:00,29.97,30.03,29.94,29.99,62815.0,29.4561,29.5151,29.4267,29.4758,62815.0
2022-08-17 09:30:00,29.78,29.88,29.76,29.81,20345.0,29.2694,29.3677,29.2497,29.2989,20345.0
2022-08-17 10:00:00,29.88,29.98,29.72,29.73,20110.0,29.3677,29.466,29.2104,29.2203,20110.0
2022-08-17 10:30:00,29.71,29.71,29.58,29.58,23150.0,29.2006,29.2006,29.0728,29.0728,23150.0
2022-08-17 11:00:00,29.59,29.84,29.57,29.81,28000.0,29.0827,29.3284,29.063,29.2989,28000.0
2022-08-17 11:30:00,29.83,29.85,29.57,29.57,35020.0,29.3185,29.3382,29.063,29.063,35020.0
2022-08-17 12:00:00,29.57,29.58,29.5,29.54,38470.0,29.063,29.0728,28.9942,29.0335,38470.0
2022-08-17 12:30:00,29.54,29.57,29.49,29.52,47350.0,29.0335,29.063,28.9844,29.0139,47350.0
2022-08-17 13:00:00,29.5,29.51,29.37,29.41,28705.0,28.9942,29.004,28.8664,28.9057,28705.0
2022-08-17 13:30:00,29.42,29.42,29.31,29.32,46690.0,28.9156,28.9156,28.8075,28.8173,46690.0
2022-08-17 14:00:00,29.35,29.45,29.32,29.42,44975.0,28.8468,28.9451,28.8173,28.9156,44975.0
2022-08-17 14:30:00,29.47,29.51,29.41,29.43,16400.0,28.9647,29.004,28.9057,28.9254,16400.0
2022-08-17 15:00:00,29.42,29.46,29.34,29.4,32285.0,28.9156,28.9549,28.8369,28.8959,32285.0
2022-08-17 15:30:00,29.42,29.46,29.33,29.36,130355.0,28.9156,28.9549,28.8271,28.8566,130355.0
2022-08-18 09:30:00,29.39,29.72,29.39,29.7,63545.0,28.8861,29.2104,28.8861,29.1908,63545.0
2022-08-18 10:00:00,29.69,29.69,29.61,29.67,24225.0,29.1809,29.1809,29.1023,29.1613,24225.0
2022-08-18 10:30:00,29.69,29.71,29.51,29.54,16330.0,29.1809,29.2006,29.004,29.0335,16330.0
2022-08-18 11:00:00,29.56,29.57,29.4,29.46,69385.0,29.0532,29.063,28.8959,28.9549,69385.0
2022-08-18 11:30:00,29.46,29.6,29.46,29.54,84235.0,28.9549,29.0925,28.9549,29.0335,84235.0
2022-08-18 12:00:00,29.55,29.61,29.44,29.45,22270.0,29.0433,29.1023,28.9352,28.9451,22270.0
2022-08-18 12:30:00,29.46,29.48,29.43,29.43,14310.0,28.9549,28.9745,28.9254,28.9254,14310.0
2022-08-18 13:00:00,29.44,29.49,29.39,29.42,53550.0,28.9352,28.9844,28.8861,28.9156,53550.0
2022-08-18 13:30:00,29.41,29.46,29.35,29.45,80835.0,28.9057,28.9549,28.8468,28.9451,80835.0
2022-08-18 14:00:00,29.48,29.5,29.41,29.43,29225.0,28.9745,28.9942,28.9057,28.9254,29225.0
2022-08-18 14:30:00,29.44,29.45,29.4,29.45,43210.0,28.9352,28.9451,28.8959,28.9451,43210.0
2022-08-18 15:00:00,29.46,29.51,29.44,29.51,63720.0,28.9549,29.004,28.9352,29.004,63720.0
2022-08-18 15:30:00,29.54,29.64,29.47,29.57,145255.0,29.0335,29.1318,28.9647,29.063,145255.0
2022-08-19 09:30:00,29.54,29.66,29.31,29.47,55485.0,29.0335,29.1515,28.8075,28.9647,55485.0
2022-08-19 10:00:00,29.46,29.51,29.21,29.33,41765.0,28.9549,29.004,28.7092,28.8271,41765.0
2022-08-19 10:30:00,29.34,29.53,29.34,29.38,31085.0,28.8369,29.0237,28.8369,28.8763,31085.0
2022-08-19 11:00:00,29.36,29.39,29.32,29.34,26125.0,28.8566,28.8861,28.8173,28.8369,26125.0
2022-08-19 11:30:00,29.33,29.33,29.27,29.29,29665.0,28.8271,28.8271,28.7681,28.7878,29665.0
2022-08-19 12:00:00,29.27,29.27,29.06,29.07,44260.0,28.7681,28.7681,28.5617,28.5716,44260.0
2022-08-19 12:30:00,29.05,29.1,29.04,29.06,14715.0,28.5519,28.6011,28.5421,28.5617,14715.0
2022-08-19 13:00:00,29.03,29.04,28.98,28.99,17100.0,28.5323,28.5421,28.4831,28.4929,17100.0
2022-08-19 13:30:00,28.97,28.98,28.85,28.96,31500.0,28.4733,28.4831,28.3553,28.4635,31500.0
2022-08-19 14:00:00,28.97,29.05,28.95,28.95,44190.0,28.4733,28.5519,28.4536,28.4536,44190.0
2022-08-19 14:30:00,28.94,28.95,28.84,28.87,32440.0,28.4438,28.4536,28.3455,28.375,32440.0
2022-08-19 15:00:00,28.9,28.95,28.84,28.94,34575.0,28.4045,28.4536,28.3455,28.4438,34575.0
2022-08-19 15:30:00,28.94,29.02,28.92,28.96,105055.0,28.4438,28.5224,28.4241,28.4635,105055.0
2022-08-22 09:30:00,28.61,28.66,28.44,28.61,36245.0,28.1195,28.1686,27.9524,28.1195,36245.0
2022-08-22 10:00:00,28.57,28.67,28.5,28.51,26305.0,28.0801,28.1784,28.0113,28.0212,26305.0
2022-08-22 10:30:00,28.59,28.66,28.55,28.55,20560.0,28.0998,28.1686,28.0605,28.0605,20560.0
2022-08-22 11:00:00,28.59,28.68,28.55,28.65,42165.0,28.0998,28.1883,28.0605,28.1588,42165.0
2022-08-22 11:30:00,28.63,28.67,28.6,28.64,23520.0,28.1391,28.1784,28.1096,28.1489,23520.0
2022-08-22 12:00:00,28.62,28.66,28.59,28.6,35995.0,28.1293,28.1686,28.0998,28.1096,35995.0
2022-08-22 12:30:00,28.6,28.62,28.55,28.58,35980.0,28.1096,28.1293,28.0605,28.09,35980.0
2022-08-22 13:00:00,28.59,28.62,28.58,28.6,30520.0,28.0998,28.1293,28.09,28.1096,30520.0
2022-08-22 13:30:00,28.61,28.61,28.5,28.5,53505.0,28.1195,28.1195,28.0113,28.0113,53505.0
2022-08-22 14:00:00,28.47,28.6,28.47,28.59,20720.0,27.9819,28.1096,27.9819,28.0998,20720.0
2022-08-22 14:30:00,28.58,28.58,28.49,28.53,27100.0,28.09,28.09,28.0015,28.0408,27100.0
2022-08-22 15:00:00,28.55,28.57,28.45,28.45,31965.0,28.0605,28.0801,27.9622,27.9622,31965.0
2022-08-22 15:30:00,28.42,28.49,28.35,28.4,173675.0,27.9327,28.0015,27.8639,27.9131,173675.0
2022-08-23 09:30:00,28.43,28.74,28.43,28.59,20000.0,27.9425,28.2472,27.9425,28.0998,20000.0
2022-08-23 10:00:00,28.57,28.71,28.51,28.67,30000.0,28.0801,28.2177,28.0212,28.1784,30000.0
2022-08-23 10:30:00,28.65,28.69,28.56,28.58,22000.0,28.1588,28.1981,28.0703,28.09,22000.0
2022-08-23 11:00:00,28.57,28.57,28.47,28.54,11000.0,28.0801,28.0801,27.9819,28.0507,11000.0
2022-08-23 11:30:00,28.54,28.54,28.36,28.36,17465.0,28.0507,28.0507,27.8737,27.8737,17465.0
2022-08-23 12:00:00,28.35,28.35,28.25,28.26,15870.0,27.8639,27.8639,27.7656,27.7755,15870.0
2022-08-23 12:30:00,28.24,28.32,28.23,28.29,19980.0,27.7558,27.8344,27.746,27.8049,19980.0
2022-08-23 13:00:00,28.29,28.32,28.26,28.31,16090.0,27.8049,27.8344,27.7755,27.8246,16090.0
2022-08-23 13:30:00,28.26,28.28,28.2,28.23,11500.0,27.7755,27.7951,27.7165,27.746,11500.0
2022-08-23 14:00:00,28.24,28.36,28.22,28.35,15915.0,27.7558,27.8737,27.7361,27.8639,15915.0
2022-08-23 14:30:00,28.35,28.39,28.33,28.37,15515.0,27.8639,27.9032,27.8443,27.8836,15515.0
2022-08-23 15:00:00,28.4,28.49,28.4,28.46,13930.0,27.9131,28.0015,27.9131,27.972,13930.0
2022-08-23 15:30:00,28.45,28.49,28.37,28.39,54605.0,27.9622,28.0015,27.8836,27.9032,54605.0
2022-08-24 09:30:00,28.37,28.48,28.27,28.35,29530.0,27.8836,27.9917,27.7853,27.8639,29530.0
2022-08-24 10:00:00,28.42,28.45,28.38,28.39,15400.0,27.9327,27.9622,27.8934,27.9032,15400.0
2022-08-24 10:30:00,28.39,28.41,28.32,28.38,11200.0,27.9032,27.9229,27.8344,27.8934,11200.0
2022-08-24 11:00:00,28.41,28.45,28.35,28.44,23100.0,27.9229,27.9622,27.8639,27.9524,23100.0
2022-08-24 11:30:00,28.44,28.55,28.44,28.51,10595.0,27.9524,28.0605,27.9524,28.0212,10595.0
2022-08-24 12:00:00,28.49,28.52,28.48,28.51,7500.0,28.0015,28.031,27.9917,28.0212,7500.0
2022-08-24 12:30:00,28.51,28.53,28.42,28.42,20140.0,28.0212,28.0408,27.9327,27.9327,20140.0
2022-08-24 13:00:00,28.46,28.48,28.35,28.39,20050.0,27.972,27.9917,27.8639,27.9032,20050.0
2022-08-24 13:30:00,28.37,28.52,28.37,28.52,12000.0,27.8836,28.031,27.8836,28.031,12000.0
2022-08-24 14:00:00,28.52,28.62,28.52,28.61,9555.0,28.031,28.1293,28.031,28.1195,9555.0
2022-08-24 14:30:00,28.61,28.71,28.6,28.71,27530.0,28.1195,28.2177,28.1096,28.2177,27530.0
2022-08-24 15:00:00,28.71,28.81,28.71,28.78,23380.0,28.2177,28.316,28.2177,28.2865,23380.0
2022-08-24 15:30:00,28.77,28.8,28.63,28.64,56690.0,28.2767,28.3062,28.1391,28.1489,56690.0
2022-08-25 09:30:00,28.75,28.78,28.64,28.76,28760.0,28.2571,28.2865,28.1489,28.2669,28760.0
2022-08-25 10:00:00,28.82,29.03,28.79,28.97,19900.0,28.3259,28.5323,28.2964,28.4733,19900.0
2022-08-25 10:30:00,29.0,29.04,29.0,29.02,11830.0,28.5028,28.5421,28.5028,28.5224,11830.0
2022-08-25 11:00:00,29.02,29.02,28.79,28.85,10990.0,28.5224,28.5224,28.2964,28.3553,10990.0
2022-08-25 11:30:00,28.88,28.88,28.77,28.77,9535.0,28.3848,28.3848,28.2767,28.2767,9535.0
2022-08-25 12:00:00,28.76,28.76,28.69,28.75,12270.0,28.2669,28.2669,28.1981,28.2571,12270.0
2022-08-25 12:30:00,28.76,28.76,28.62,28.64,21830.0,28.2669,28.2669,28.1293,28.1489,21830.0
2022-08-25 13:00:00,28.68,28.72,28.67,28.68,8400.0,28.1883,28.2276,28.1784,28.1883,8400.0
2022-08-25 13:30:00,28.69,28.79,28.69,28.76,27200.0,28.1981,28.2964,28.1981,28.2669,27200.0
2022-08-25 14:00:00,28.74,28.78,28.74,28.78,9120.0,28.2472,28.2865,28.2472,28.2865,9120.0
2022-08-25 14:30:00,28.79,28.79,28.71,28.71,6500.0,28.2964,28.2964,28.2177,28.2177,6500.0
2022-08-25 15:00:00,28.69,28.71,28.66,28.71,33320.0,28.1981,28.2177,28.1686,28.2177,33320.0
2022-08-25 15:30:00,28.7,28.83,28.68,28.83,103320.0,28.2079,28.3357,28.1883,28.3357,103320.0
2022-08-26 09:30:00,28.77,28.86,28.69,28.78,31425.0,28.2767,28.3652,28.1981,28.2865,31425.0
2022-08-26 10:00:00,28.78,28.84,28.61,28.65,30250.0,28.2865,28.3455,28.1195,28.1588,30250.0
2022-08-26 10:30:00,28.66,28.66,28.44,28.48,15405.0,28.1686,28.1686,27.9524,27.9917,15405.0
2022-08-26 11:00:00,28.48,28.48,28.28,28.39,20150.0,27.9917,27.9917,27.7951,27.9032,20150.0
2022-08-26 11:30:00,28.34,28.38,28.31,28.38,7425.0,27.8541,27.8934,27.8246,27.8934,7425.0
2022-08-26 12:00:00,28.32,28.32,28.26,28.26,7545.0,27.8344,27.8344,27.7755,27.7755,7545.0
2022-08-26 12:30:00,28.28,28.36,28.28,28.36,9340.0,27.7951,27.8737,27.7951,27.8737,9340.0
2022-08-26 13:00:00,28.34,28.39,28.31,28.39,16185.0,27.8541,27.9032,27.8246,27.9032,16185.0
2022-08-26 13:30:00,28.37,28.38,28.28,28.3,11650.0,27.8836,27.8934,27.7951,27.8148,11650.0
2022-08-26 14:00:00,28.31,28.33,28.2,28.23,13830.0,27.8246,27.8443,27.7165,27.746,13830.0
2022-08-26 14:30:00,28.23,28.26,28.14,28.14,13255.0,27.746,27.7755,27.6575,27.6575,13255.0
2022-08-26 15:00:00,28.15,28.15,28.06,28.11,12200.0,27.6673,27.6673,27.5789,27.628,12200.0
2022-08-26 15:30:00,28.09,28.11,28.01,28.01,73280.0,27.6084,27.628,27.5297,27.5297,73280.0
2022-08-29 09:30:00,27.78,27.78,27.43,27.55,31645.0,27.3037,27.3037,26.9597,27.0776,31645.0
2022-08-29 10:00:00,27.59,27.75,27.58,27.72,9660.0,27.1169,27.2742,27.1071,27.2447,9660.0
2022-08-29 10:30:00,27.74,27.74,27.48,27.48,43175.0,27.2644,27.2644,27.0088,27.0088,43175.0
2022-08-29 11:00:00,27.51,27.7,27.51,27.64,16600.0,27.0383,27.2251,27.0383,27.1661,16600.0
2022-08-29 11:30:00,27.66,27.76,27.65,27.68,13000.0,27.1857,27.284,27.1759,27.2054,13000.0
2022-08-29 12:00:00,27.74,27.76,27.72,27.73,8025.0,27.2644,27.284,27.2447,27.2545,8025.0
2022-08-29 12:30:00,27.76,27.77,27.67,27.75,6750.0,27.284,27.2939,27.1956,27.2742,6750.0
2022-08-29 13:00:00,27.74,27.77,27.72,27.76,8225.0,27.2644,27.2939,27.2447,27.284,8225.0
2022-08-29 13:30:00,27.82,27.84,27.79,27.84,8135.0,27.343,27.3627,27.3135,27.3627,8135.0
2022-08-29 14:00:00,27.83,27.83,27.75,27.77,8000.0,27.3528,27.3528,27.2742,27.2939,8000.0
2022-08-29 14:30:00,27.8,27.85,27.75,27.78,16805.0,27.3233,27.3725,27.2742,27.3037,16805.0
2022-08-29 15:00:00,27.88,27.88,27.78,27.78,8180.0,27.402,27.402,27.3037,27.3037,8180.0
2022-08-29 15:30:00,27.77,27.84,27.71,27.71,55520.0,27.2939,27.3627,27.2349,27.2349,55520.0
2022-08-30 09:30:00,27.92,28.06,27.72,27.8,52395.0,27.4413,27.5789,27.2447,27.3233,52395.0
2022-08-30 10:00:00,27.85,27.86,27.64,27.64,62175.0,27.3725,27.3823,27.1661,27.1661,62175.0
2022-08-30 10:30:00,27.64,27.64,27.36,27.43,9640.0,27.1661,27.1661,26.8909,26.9597,9640.0
2022-08-30 11:00:00,27.5,27.51,27.43,27.51,13700.0,27.0285,27.0383,26.9597,27.0383,13700.0
2022-08-30 11:30:00,27.53,27.56,27.47,27.56,15340.0,27.058,27.0875,26.999,27.0875,15340.0
2022-08-30 12:00:00,27.49,27.58,27.49,27.52,13275.0,27.0187,27.1071,27.0187,27.0481,13275.0
2022-08-30 12:30:00,27.51,27.51,27.39,27.44,15155.0,27.0383,27.0383,26.9204,26.9695,15155.0
2022-08-30 13:00:00,27.44,27.44,27.34,27.34,17000.0,26.9695,26.9695,26.8712,26.8712,17000.0
2022-08-30 13:30:00,27.32,27.39,27.31,27.35,17205.0,26.8516,26.9204,26.8418,26.8811,17205.0
2022-08-30 14:00:00,27.32,27.36,27.26,27.26,44500.0,26.8516,26.8909,26.7926,26.7926,44500.0
2022-08-30 14:30:00,27.28,27.33,27.23,27.3,29500.0,26.8123,26.8614,26.7631,26.8319,29500.0
2022-08-30 15:00:00,27.29,27.43,27.29,27.35,31430.0,26.8221,26.9597,26.8221,26.8811,31430.0
2022-08-30 15:30:00,27.35,27.48,27.34,27.41,83515.0,26.8811,27.0088,26.8712,26.94,83515.0
2022-08-31 09:30:00,27.66,27.72,27.5,27.51,30065.0,27.1857,27.2447,27.0285,27.0383,30065.0
2022-08-31 10:00:00,27.45,27.47,27.38,27.38,12000.0,26.9793,26.999,26.9106,26.9106,12000.0
2022-08-31 10:30:00,27.39,27.57,27.39,27.51,18945.0,26.9204,27.0973,26.9204,27.0383,18945.0
2022-08-31 11:00:00,27.49,27.51,27.44,27.49,11500.0,27.0187,27.0383,26.9695,27.0187,11500.0
2022-08-31 11:30:00,27.52,27.53,27.44,27.44,6610.0,27.0481,27.058,26.9695,26.9695,6610.0
2022-08-31 12:00:00,27.5,27.5,27.42,27.44,12080.0,27.0285,27.0285,26.9499,26.9695,12080.0
2022-08-31 12:30:00,27.46,27.46,27.39,27.43,10000.0,26.9892,26.9892,26.9204,26.9597,10000.0
2022-08-31 13:00:00,27.43,27.45,27.34,27.35,8500.0,26.9597,26.9793,26.8712,26.8811,8500.0
2022-08-31 13:30:00,27.36,27.36,27.25,27.31,9535.0,26.8909,26.8909,26.7828,26.8418,9535.0
2022-08-31 14:00:00,27.32,27.33,27.28,27.32,8500.0,26.8516,26.8614,26.8123,26.8516,8500.0
2022-08-31 14:30:00,27.25,27.25,27.2,27.25,13000.0,26.7828,26.7828,26.7336,26.7828,13000.0
2022-08-31 15:00:00,27.22,27.38,27.22,27.27,29000.0,26.7533,26.9106,26.7533,26.8024,29000.0
2022-08-31 15:30:00,27.28,27.28,27.13,27.13,95645.0,26.8123,26.8123,26.6648,26.6648,95645.0
2022-09-01 09:30:00,26.99,27.31,26.84,27.05,30980.0,26.5272,26.8418,26.3798,26.5862,30980.0
2022-09-01 10:00:00,27.09,27.14,26.85,26.86,36000.0,26.6255,26.6747,26.3896,26.3995,36000.0
2022-09-01 10:30:00,26.84,26.93,26.75,26.75,44500.0,26.3798,26.4683,26.2914,26.2914,44500.0
2022-09-01 11:00:00,26.75,26.8,26.66,26.71,13500.0,26.2914,26.3405,26.2029,26.252,13500.0
2022-09-01 11:30:00,26.71,26.75,26.65,26.67,12670.0,26.252,26.2914,26.1931,26.2127,12670.0
2022-09-01 12:00:00,26.68,26.71,26.66,26.7,11000.0,26.2226,26.252,26.2029,26.2422,11000.0
2022-09-01 12:30:00,26.66,26.68,26.54,26.56,21670.0,26.2029,26.2226,26.085,26.1046,21670.0
2022-09-01 13:00:00,26.56,26.66,26.54,26.62,32785.0,26.1046,26.2029,26.085,26.1636,32785.0
2022-09-01 13:30:00,26.65,26.65,26.58,26.58,24560.0,26.1931,26.1931,26.1243,26.1243,24560.0
2022-09-01 14:00:00,26.58,26.66,26.54,26.66,31370.0,26.1243,26.2029,26.085,26.2029,31370.0
2022-09-01 14:30:00,26.68,26.77,26.66,26.76,21500.0,26.2226,26.311,26.2029,26.3012,21500.0
2022-09-01 15:00:00,26.76,26.85,26.72,26.72,26190.0,26.3012,26.3896,26.2619,26.2619,26190.0
2022-09-01 15:30:00,26.7,26.87,26.7,26.86,114840.0,26.2422,26.4093,26.2422,26.3995,114840.0
2022-09-02 09:30:00,26.92,27.14,26.8,26.83,31155.0,26.4584,26.6747,26.3405,26.37,31155.0
2022-09-02 10:00:00,26.84,27.08,26.73,27.02,17450.0,26.3798,26.6157,26.2717,26.5567,17450.0
2022-09-02 10:30:00,27.06,27.21,27.05,27.09,11525.0,26.596,26.7435,26.5862,26.6255,11525.0
2022-09-02 11:00:00,27.11,27.19,27.09,27.14,15125.0,26.6452,26.7238,26.6255,26.6747,15125.0
2022-09-02 11:30:00,27.14,27.15,27.1,27.15,8000.0,26.6747,26.6845,26.6354,26.6845,8000.0
2022-09-02 12:00:00,27.19,27.19,26.98,26.98,9000.0,26.7238,26.7238,26.5174,26.5174,9000.0
2022-09-02 12:30:00,26.97,26.97,26.85,26.85,9500.0,26.5076,26.5076,26.3896,26.3896,9500.0
2022-09-02 13:00:00,26.83,26.83,26.63,26.63,21000.0,26.37,26.37,26.1734,26.1734,21000.0
2022-09-02 13:30:00,26.65,26.74,26.57,26.63,30045.0,26.1931,26.2815,26.1144,26.1734,30045.0
2022-09-02 14:00:00,26.63,26.67,26.62,26.65,11610.0,26.1734,26.2127,26.1636,26.1931,11610.0
2022-09-02 14:30:00,26.66,26.71,26.6,26.6,15310.0,26.2029,26.252,26.1439,26.1439,15310.0
2022-09-02 15:00:00,26.6,26.67,26.55,26.62,27050.0,26.1439,26.2127,26.0948,26.1636,27050.0
2022-09-02 15:30:00,26.58,26.61,26.48,26.6,83295.0,26.1243,26.1538,26.026,26.1439,83295.0
2022-09-06 09:30:00,26.58,26.75,26.34,26.75,68415.0,26.1243,26.2914,25.8884,26.2914,68415.0
2022-09-06 10:00:00,26.68,26.69,26.53,26.66,20230.0,26.2226,26.2324,26.0751,26.2029,20230.0
2022-09-06 10:30:00,26.69,26.84,26.64,26.82,16535.0,26.2324,26.3798,26.1832,26.3602,16535.0
2022-09-06 11:00:00,26.87,26.95,26.83,26.83,31565.0,26.4093,26.4879,26.37,26.37,31565.0
2022-09-06 11:30:00,26.85,26.94,26.85,26.88,10525.0,26.3896,26.4781,26.3896,26.4191,10525.0
2022-09-06 12:00:00,26.88,26.89,26.69,26.75,15000.0,26.4191,26.429,26.2324,26.2914,15000.0
2022-09-06 12:30:00,26.75,26.83,26.74,26.82,10000.0,26.2914,26.37,26.2815,26.3602,10000.0
2022-09-06 13:00:00,26.79,26.79,26.67,26.72,15500.0,26.3307,26.3307,26.2127,26.2619,15500.0
2022-09-06 13:30:00,26.73,26.73,26.65,26.73,18000.0,26.2717,26.2717,26.1931,26.2717,18000.0
2022-09-06 14:00:00,26.73,26.79,26.72,26.76,10625.0,26.2717,26.3307,26.2619,26.3012,10625.0
2022-09-06 14:30:00,26.74,26.74,26.64,26.65,16750.0,26.2815,26.2815,26.1832,26.1931,16750.0
2022-09-06 15:00:00,26.64,26.78,26.61,26.74,17845.0,26.1832,26.3208,26.1538,26.2815,17845.0
2022-09-06 15:30:00,26.73,26.85,26.72,26.72,129345.0,26.2717,26.3896,26.2619,26.2619,129345.0
2022-09-07 09:30:00,26.69,27.02,26.69,26.89,32370.0,26.2324,26.5567,26.2324,26.429,32370.0
2022-09-07 10:00:00,26.87,26.99,26.76,26.77,10500.0,26.4093,26.5272,26.3012,26.311,10500.0
2022-09-07 10:30:00,26.82,26.82,26.75,26.78,11500.0,26.3602,26.3602,26.2914,26.3208,11500.0
2022-09-07 11:00:00,26.78,27.02,26.78,27.0,12050.0,26.3208,26.5567,26.3208,26.5371,12050.0
2022-09-07 11:30:00,27.0,27.07,27.0,27.03,7600.0,26.5371,26.6059,26.5371,26.5666,7600.0
2022-09-07 12:00:00,27.05,27.06,26.99,27.03,6190.0,26.5862,26.596,26.5272,26.5666,6190.0
2022-09-07 12:30:00,27.07,27.17,27.07,27.14,6600.0,26.6059,26.7042,26.6059,26.6747,6600.0
2022-09-07 13:00:00,27.15,27.24,27.15,27.21,9520.0,26.6845,26.773,26.6845,26.7435,9520.0
2022-09-07 13:30:00,27.24,27.42,27.24,27.34,20840.0,26.773,26.9499,26.773,26.8712,20840.0
2022-09-07 14:00:00,27.39,27.45,27.37,27.43,16000.0,26.9204,26.9793,26.9007,26.9597,16000.0
2022-09-07 14:30:00,27.43,27.47,27.42,27.45,21005.0,26.9597,26.999,26.9499,26.9793,21005.0
2022-09-07 15:00:00,27.48,27.6,27.47,27.6,30500.0,27.0088,27.1268,26.999,27.1268,30500.0
2022-09-07 15:30:00,27.57,27.66,27.5,27.56,148125.0,27.0973,27.1857,27.0285,27.0875,148125.0
2022-09-08 09:30:00,27.32,27.47,26.94,27.46,38260.0,26.8516,26.999,26.4781,26.9892,38260.0
2022-09-08 10:00:00,27.4,27.49,27.31,27.45,28700.0,26.9302,27.0187,26.8418,26.9793,28700.0
2022-09-08 10:30:00,27.45,27.59,27.43,27.53,20100.0,26.9793,27.1169,26.9597,27.058,20100.0
2022-09-08 11:00:00,27.57,27.66,27.57,27.59,10930.0,27.0973,27.1857,27.0973,27.1169,10930.0
2022-09-08 11:30:00,27.57,27.61,27.54,27.56,5610.0,27.0973,27.1366,27.0678,27.0875,5610.0
2022-09-08 12:00:00,27.52,27.52,27.38,27.43,15500.0,27.0481,27.0481,26.9106,26.9597,15500.0
2022-09-08 12:30:00,27.45,27.6,27.45,27.54,14000.0,26.9793,27.1268,26.9793,27.0678,14000.0
2022-09-08 13:00:00,27.51,27.62,27.49,27.62,11175.0,27.0383,27.1464,27.0187,27.1464,11175.0
2022-09-08 13:30:00,27.62,27.68,27.58,27.58,11530.0,27.1464,27.2054,27.1071,27.1071,11530.0
2022-09-08 14:00:00,27.58,27.61,27.54,27.54,11490.0,27.1071,27.1366,27.0678,27.0678,11490.0
2022-09-08 14:30:00,27.59,27.62,27.49,27.5,11500.0,27.1169,27.1464,27.0187,27.0285,11500.0
2022-09-08 15:00:00,27.5,27.53,27.47,27.49,18000.0,27.0285,27.058,26.999,27.0187,18000.0
2022-09-08 15:30:00,27.52,27.66,27.41,27.63,75745.0,27.0481,27.1857,26.94,27.1563,75745.0
2022-09-09 09:30:00,27.68,27.89,27.64,27.86,25950.0,27.2054,27.4118,27.1661,27.3823,25950.0
2022-09-09 10:00:00,27.77,27.94,27.77,27.94,18160.0,27.2939,27.4609,27.2939,27.4609,18160.0
2022-09-09 10:30:00,27.92,28.04,27.92,27.94,16540.0,27.4413,27.5592,27.4413,27.4609,16540.0
2022-09-09 11:00:00,27.94,27.94,27.83,27.84,5500.0,27.4609,27.4609,27.3528,27.3627,5500.0
2022-09-09 11:30:00,27.87,27.88,27.8,27.82,6620.0,27.3921,27.402,27.3233,27.343,6620.0
2022-09-09 12:00:00,27.84,27.87,27.78,27.85,6825.0,27.3627,27.3921,27.3037,27.3725,6825.0
2022-09-09 12:30:00,27.83,27.87,27.83,27.85,6000.0,27.3528,27.3921,27.3528,27.3725,6000.0
2022-09-09 13:00:00,27.84,28.0,27.83,27.94,30390.0,27.3627,27.5199,27.3528,27.4609,30390.0
2022-09-09 13:30:00,27.94,27.97,27.91,27.93,8100.0,27.4609,27.4904,27.4315,27.4511,8100.0
2022-09-09 14:00:00,27.93,28.01,27.93,27.97,11725.0,27.4511,27.5297,27.4511,27.4904,11725.0
2022-09-09 14:30:00,27.99,28.0,27.91,27.95,16735.0,27.5101,27.5199,27.4315,27.4708,16735.0
2022-09-09 15:00:00,28.03,28.06,28.01,28.01,9035.0,27.5494,27.5789,27.5297,27.5297,9035.0
2022-09-09 15:30:00,28.0,28.02,27.95,27.99,60325.0,27.5199,27.5396,27.4708,27.5101,60325.0
2022-09-12 09:30:00,28.09,28.21,28.07,28.21,25645.0,27.6084,27.7263,27.5887,27.7263,25645.0
2022-09-12 10:00:00,28.21,28.41,28.2,28.25,31265.0,27.7263,27.9229,27.7165,27.7656,31265.0
2022-09-12 10:30:00,28.26,28.29,28.18,28.25,31745.0,27.7755,27.8049,27.6968,27.7656,31745.0
2022-09-12 11:00:00,28.18,28.18,28.02,28.13,20120.0,27.6968,27.6968,27.5396,27.6477,20120.0
2022-09-12 11:30:00,28.14,28.16,27.89,27.94,16675.0,27.6575,27.6772,27.4118,27.4609,16675.0
2022-09-12 12:00:00,27.94,28.02,27.94,28.02,6165.0,27.4609,27.5396,27.4609,27.5396,6165.0
2022-09-12 12:30:00,28.01,28.07,27.99,28.02,12500.0,27.5297,27.5887,27.5101,27.5396,12500.0
2022-09-12 13:00:00,28.02,28.06,27.98,28.0,20225.0,27.5396,27.5789,27.5003,27.5199,20225.0
2022-09-12 13:30:00,28.01,28.04,28.0,28.03,8000.0,27.5297,27.5592,27.5199,27.5494,8000.0
2022-09-12 14:00:00,28.02,28.03,27.93,27.95,13055.0,27.5396,27.5494,27.4511,27.4708,13055.0
2022-09-12 14:30:00,27.94,27.96,27.9,27.94,15705.0,27.4609,27.4806,27.4216,27.4609,15705.0
2022-09-12 15:00:00,27.96,28.01,27.93,27.96,14730.0,27.4806,27.5297,27.4511,27.4806,14730.0
2022-09-12 15:30:00,27.98,28.07,27.89,28.07,105605.0,27.5003,27.5887,27.4118,27.5887,105605.0
2022-09-13 09:30:00,27.54,27.6,27.21,27.28,51880.0,27.0678,27.1268,26.7435,26.8123,51880.0
2022-09-13 10:00:00,27.23,27.37,27.2,27.36,21000.0,26.7631,26.9007,26.7336,26.8909,21000.0
2022-09-13 10:30:00,27.32,27.34,27.08,27.08,12460.0,26.8516,26.8712,26.6157,26.6157,12460.0
2022-09-13 11:00:00,27.11,27.14,27.04,27.12,14000.0,26.6452,26.6747,26.5764,26.655,14000.0
2022-09-13 11:30:00,27.1,27.12,27.04,27.12,10170.0,26.6354,26.655,26.5764,26.655,10170.0
2022-09-13 12:00:00,27.12,27.26,27.12,27.15,22330.0,26.655,26.7926,26.655,26.6845,22330.0
2022-09-13 12:30:00,27.13,27.26,27.13,27.2,21500.0,26.6648,26.7926,26.6648,26.7336,21500.0
2022-09-13 13:00:00,27.18,27.29,27.16,27.29,7750.0,26.714,26.8221,26.6943,26.8221,7750.0
2022-09-13 13:30:00,27.23,27.23,27.2,27.23,10500.0,26.7631,26.7631,26.7336,26.7631,10500.0
2022-09-13 14:00:00,27.23,27.23,27.11,27.11,15000.0,26.7631,26.7631,26.6452,26.6452,15000.0
2022-09-13 14:30:00,27.12,27.12,26.98,27.0,18885.0,26.655,26.655,26.5174,26.5371,18885.0
2022-09-13 15:00:00,27.03,27.03,26.89,26.91,20645.0,26.5666,26.5666,26.429,26.4486,20645.0
2022-09-13 15:30:00,26.91,26.92,26.76,26.8,105540.0,26.4486,26.4584,26.3012,26.3405,105540.0
2022-09-14 09:30:00,26.76,26.86,26.68,26.84,71810.0,26.3012,26.3995,26.2226,26.3798,71810.0
2022-09-14 10:00:00,26.84,26.93,26.79,26.81,26085.0,26.3798,26.4683,26.3307,26.3503,26085.0
2022-09-14 10:30:00,26.81,27.02,26.81,27.01,21085.0,26.3503,26.5567,26.3503,26.5469,21085.0
2022-09-14 11:00:00,27.01,27.13,27.0,27.08,28585.0,26.5469,26.6648,26.5371,26.6157,28585.0
2022-09-14 11:30:00,27.06,27.2,27.02,27.17,26750.0,26.596,26.7336,26.5567,26.7042,26750.0
2022-09-14 12:00:00,27.17,27.19,27.07,27.09,22120.0,26.7042,26.7238,26.6059,26.6255,22120.0
2022-09-14 12:30:00,27.09,27.19,27.07,27.12,23865.0,26.6255,26.7238,26.6059,26.655,23865.0
2022-09-14 13:00:00,27.13,27.29,27.13,27.28,45025.0,26.6648,26.8221,26.6648,26.8123,45025.0
2022-09-14 13:30:00,27.29,27.31,27.04,27.07,33425.0,26.8221,26.8418,26.5764,26.6059,33425.0
2022-09-14 14:00:00,27.03,27.12,26.99,27.06,72510.0,26.5666,26.655,26.5272,26.596,72510.0
2022-09-14 14:30:00,27.08,27.09,26.97,27.0,36645.0,26.6157,26.6255,26.5076,26.5371,36645.0
2022-09-14 15:00:00,26.99,26.99,26.86,26.92,36455.0,26.5272,26.5272,26.3995,26.4584,36455.0
2022-09-14 15:30:00,26.92,27.18,26.9,27.15,149320.0,26.4584,26.714,26.4388,26.6845,149320.0
2022-09-15 09:30:00,26.96,27.12,26.96,27.11,45090.0,26.4978,26.655,26.4978,26.6452,45090.0
2022-09-15 10:00:00,27.17,27.21,26.82,26.85,29800.0,26.7042,26.7435,26.3602,26.3896,29800.0
2022-09-15 10:30:00,26.79,26.89,26.75,26.75,31605.0,26.3307,26.429,26.2914,26.2914,31605.0
2022-09-15 11:00:00,26.76,26.76,26.6,26.75,15630.0,26.3012,26.3012,26.1439,26.2914,15630.0
2022-09-15 11:30:00,26.76,26.8,26.68,26.7,13500.0,26.3012,26.3405,26.2226,26.2422,13500.0
2022-09-15 12:00:00,26.7,26.76,26.68,26.68,12550.0,26.2422,26.3012,26.2226,26.2226,12550.0
2022-09-15 12:30:00,26.77,26.77,26.74,26.75,4300.0,26.311,26.311,26.2815,26.2914,4300.0
2022-09-15 13:00:00,26.77,26.93,26.77,26.86,7000.0,26.311,26.4683,26.311,26.3995,7000.0
2022-09-15 13:30:00,26.87,26.91,26.78,26.78,9500.0,26.4093,26.4486,26.3208,26.3208,9500.0
2022-09-15 14:00:00,26.77,26.81,26.69,26.78,10000.0,26.311,26.3503,26.2324,26.3208,10000.0
2022-09-15 14:30:00,26.79,26.85,26.73,26.78,18550.0,26.3307,26.3896,26.2717,26.3208,18550.0
2022-09-15 15:00:00,26.8,26.8,26.63,26.66,21010.0,26.3405,26.3405,26.1734,26.2029,21010.0
2022-09-15 15:30:00,26.66,26.8,26.66,26.69,130920.0,26.2029,26.3405,26.2029,26.2324,130920.0
2022-09-16 09:30:00,26.4,26.41,26.32,26.32,261385.0,25.9474,25.9572,25.8687,25.8687,261385.0
2022-09-16 10:00:00,26.24,26.27,26.08,26.27,15725.0,25.7901,25.8196,25.6328,25.8196,15725.0
2022-09-16 10:30:00,26.34,26.41,26.32,26.34,4500.0,25.8884,25.9572,25.8687,25.8884,4500.0
2022-09-16 11:00:00,26.39,26.44,26.34,26.38,7090.0,25.9375,25.9867,25.8884,25.9277,7090.0
2022-09-16 11:30:00,26.35,26.43,26.3,26.43,7690.0,25.8982,25.9768,25.8491,25.9768,7690.0
2022-09-16 12:00:00,26.42,26.44,26.3,26.31,12500.0,25.967,25.9867,25.8491,25.8589,12500.0
2022-09-16 12:30:00,26.32,26.44,26.31,26.44,14500.0,25.8687,25.9867,25.8589,25.9867,14500.0
2022-09-16 13:00:00,26.44,26.44,26.31,26.33,4500.0,25.9867,25.9867,25.8589,25.8786,4500.0
2022-09-16 13:30:00,26.3,26.32,26.19,26.23,11000.0,25.8491,25.8687,25.741,25.7803,11000.0
2022-09-16 14:00:00,26.24,26.34,26.22,26.34,9655.0,25.7901,25.8884,25.7704,25.8884,9655.0
2022-09-16 14:30:00,26.33,26.37,26.29,26.36,10655.0,25.8786,25.9179,25.8392,25.908,10655.0
2022-09-16 15:00:00,26.31,26.41,26.29,26.3,23405.0,25.8589,25.9572,25.8392,25.8491,23405.0
2022-09-16 15:30:00,26.3,26.63,26.28,26.58,202290.0,25.8491,26.1734,25.8294,26.1243,202290.0
2022-09-19 09:30:00,26.41,26.66,26.41,26.53,24785.0,25.9572,26.2029,25.9572,26.0751,24785.0
2022-09-19 10:00:00,26.52,26.58,26.42,26.58,11000.0,26.0653,26.1243,25.967,26.1243,11000.0
2022-09-19 10:30:00,26.54,26.61,26.37,26.41,34440.0,26.085,26.1538,25.9179,25.9572,34440.0
2022-09-19 11:00:00,26.47,26.54,26.42,26.43,28275.0,26.0162,26.085,25.967,25.9768,28275.0
2022-09-19 11:30:00,26.45,26.45,26.25,26.37,22060.0,25.9965,25.9965,25.7999,25.9179,22060.0
2022-09-19 12:00:00,26.33,26.37,26.29,26.29,18500.0,25.8786,25.9179,25.8392,25.8392,18500.0
2022-09-19 12:30:00,26.3,26.4,26.26,26.38,35650.0,25.8491,25.9474,25.8098,25.9277,35650.0
2022-09-19 13:00:00,26.44,26.46,26.38,26.46,9960.0,25.9867,26.0063,25.9277,26.0063,9960.0
2022-09-19 13:30:00,26.45,26.45,26.35,26.4,38130.0,25.9965,25.9965,25.8982,25.9474,38130.0
2022-09-19 14:00:00,26.39,26.44,26.37,26.38,28695.0,25.9375,25.9867,25.9179,25.9277,28695.0
2022-09-19 14:30:00,26.38,26.42,26.33,26.37,37590.0,25.9277,25.967,25.8786,25.9179,37590.0
2022-09-19 15:00:00,26.36,26.59,26.36,26.51,32000.0,25.908,26.1341,25.908,26.0555,32000.0
2022-09-19 15:30:00,26.52,26.64,26.5,26.61,89920.0,26.0653,26.1832,26.0456,26.1538,89920.0
2022-09-20 09:30:00,26.6,26.6,26.06,26.09,59840.0,26.1439,26.1439,25.6132,25.6427,59840.0
2022-09-20 10:00:00,26.11,26.13,25.92,26.05,136195.0,25.6623,25.682,25.4756,25.6034,136195.0
2022-09-20 10:30:00,26.04,26.2,26.0,26.2,22005.0,25.5935,25.7508,25.5542,25.7508,22005.0
2022-09-20 11:00:00,26.24,26.32,26.22,26.25,45125.0,25.7901,25.8687,25.7704,25.7999,45125.0
2022-09-20 11:30:00,26.18,26.23,26.11,26.23,10000.0,25.7311,25.7803,25.6623,25.7803,10000.0
2022-09-20 12:00:00,26.25,26.27,26.2,26.21,10000.0,25.7999,25.8196,25.7508,25.7606,10000.0
2022-09-20 12:30:00,26.2,26.29,26.17,26.21,36010.0,25.7508,25.8392,25.7213,25.7606,36010.0
2022-09-20 13:00:00,26.2,26.21,26.05,26.05,41005.0,25.7508,25.7606,25.6034,25.6034,41005.0
2022-09-20 13:30:00,26.03,26.03,25.93,25.96,52110.0,25.5837,25.5837,25.4854,25.5149,52110.0
2022-09-20 14:00:00,25.98,26.05,25.97,26.05,24000.0,25.5346,25.6034,25.5247,25.6034,24000.0
2022-09-20 14:30:00,26.01,26.15,26.0,26.11,34145.0,25.564,25.7016,25.5542,25.6623,34145.0
2022-09-20 15:00:00,26.14,26.21,26.11,26.2,38340.0,25.6918,25.7606,25.6623,25.7508,38340.0
2022-09-20 15:30:00,26.2,26.28,26.07,26.07,143935.0,25.7508,25.8294,25.623,25.623,143935.0
2022-09-21 09:30:00,26.34,26.59,26.27,26.44,19295.0,25.8884,26.1341,25.8196,25.9867,19295.0
2022-09-21 10:00:00,26.54,26.7,26.54,26.66,17350.0,26.085,26.2422,26.085,26.2029,17350.0
2022-09-21 10:30:00,26.67,26.78,26.63,26.69,16040.0,26.2127,26.3208,26.1734,26.2324,16040.0
2022-09-21 11:00:00,26.7,26.7,26.54,26.58,15000.0,26.2422,26.2422,26.085,26.1243,15000.0
2022-09-21 11:30:00,26.55,26.66,26.55,26.62,21255.0,26.0948,26.2029,26.0948,26.1636,21255.0
2022-09-21 12:00:00,26.67,26.73,26.6,26.64,10130.0,26.2127,26.2717,26.1439,26.1832,10130.0
2022-09-21 12:30:00,26.63,26.7,26.62,26.64,11500.0,26.1734,26.2422,26.1636,26.1832,11500.0
2022-09-21 13:00:00,26.61,26.63,26.55,26.58,13940.0,26.1538,26.1734,26.0948,26.1243,13940.0
2022-09-21 13:30:00,26.58,26.66,26.55,26.62,24745.0,26.1243,26.2029,26.0948,26.1636,24745.0
2022-09-21 14:00:00,26.52,26.6,26.2,26.25,34135.0,26.0653,26.1439,25.7508,25.7999,34135.0
2022-09-21 14:30:00,26.27,26.75,26.27,26.7,51185.0,25.8196,26.2914,25.8196,26.2422,51185.0
2022-09-21 15:00:00,26.71,26.71,26.37,26.37,28460.0,26.252,26.252,25.9179,25.9179,28460.0
2022-09-21 15:30:00,26.34,26.4,26.03,26.07,92000.0,25.8884,25.9474,25.5837,25.623,92000.0
2022-09-22 09:30:00,25.98,25.98,25.74,25.74,39855.0,25.5346,25.5346,25.2987,25.2987,39855.0
2022-09-22 10:00:00,25.74,25.92,25.74,25.85,9625.0,25.2987,25.4756,25.2987,25.4068,9625.0
2022-09-22 10:30:00,25.83,25.87,25.78,25.81,22000.0,25.3871,25.4264,25.338,25.3675,22000.0
2022-09-22 11:00:00,25.8,25.88,25.79,25.86,11110.0,25.3576,25.4363,25.3478,25.4166,11110.0
2022-09-22 11:30:00,25.86,25.88,25.67,25.69,25055.0,25.4166,25.4363,25.2299,25.2495,25055.0
2022-09-22 12:00:00,25.64,25.82,25.64,25.76,17000.0,25.2004,25.3773,25.2004,25.3183,17000.0
2022-09-22 12:30:00,25.74,25.88,25.69,25.7,47995.0,25.2987,25.4363,25.2495,25.2594,47995.0
2022-09-22 13:00:00,25.65,25.66,25.58,25.58,9000.0,25.2102,25.22,25.1414,25.1414,9000.0
2022-09-22 13:30:00,25.61,25.66,25.53,25.64,18205.0,25.1709,25.22,25.0923,25.2004,18205.0
2022-09-22 14:00:00,25.6,25.62,25.51,25.54,25565.0,25.1611,25.1807,25.0726,25.1021,25565.0
2022-09-22 14:30:00,25.52,25.57,25.5,25.55,32170.0,25.0824,25.1316,25.0628,25.1119,32170.0
2022-09-22 15:00:00,25.56,25.69,25.56,25.66,28260.0,25.1218,25.2495,25.1218,25.22,28260.0
2022-09-22 15:30:00,25.68,25.74,25.5,25.53,92105.0,25.2397,25.2987,25.0628,25.0923,92105.0
2022-09-23 09:30:00,25.34,25.41,25.2,25.21,62575.0,24.9055,24.9743,24.7679,24.7778,62575.0
2022-09-23 10:00:00,25.24,25.34,25.2,25.31,36715.0,24.8072,24.9055,24.7679,24.876,36715.0
2022-09-23 10:30:00,25.32,25.36,25.26,25.31,50070.0,24.8859,24.9252,24.8269,24.876,50070.0
2022-09-23 11:00:00,25.31,25.44,25.29,25.35,24940.0,24.876,25.0038,24.8564,24.9154,24940.0
2022-09-23 11:30:00,25.35,25.35,25.24,25.25,13890.0,24.9154,24.9154,24.8072,24.8171,13890.0
2022-09-23 12:00:00,25.25,25.28,25.2,25.24,30000.0,24.8171,24.8466,24.7679,24.8072,30000.0
2022-09-23 12:30:00,25.2,25.31,25.14,25.3,27040.0,24.7679,24.876,24.709,24.8662,27040.0
2022-09-23 13:00:00,25.31,25.4,25.3,25.33,16330.0,24.876,24.9645,24.8662,24.8957,16330.0
2022-09-23 13:30:00,25.31,25.31,25.23,25.26,21665.0,24.876,24.876,24.7974,24.8269,21665.0
2022-09-23 14:00:00,25.25,25.29,25.2,25.25,30295.0,24.8171,24.8564,24.7679,24.8171,30295.0
2022-09-23 14:30:00,25.23,25.26,25.19,25.21,41910.0,24.7974,24.8269,24.7581,24.7778,41910.0
2022-09-23 15:00:00,25.25,25.42,25.24,25.37,29580.0,24.8171,24.9842,24.8072,24.935,29580.0
2022-09-23 15:30:00,25.42,25.46,25.32,25.43,93500.0,24.9842,25.0235,24.8859,24.994,93500.0
2022-09-26 09:30:00,25.33,25.74,25.33,25.72,71890.0,24.8957,25.2987,24.8957,25.279,71890.0
2022-09-26 10:00:00,25.72,25.88,25.65,25.88,99355.0,25.279,25.4363,25.2102,25.4363,99355.0
2022-09-26 10:30:00,25.88,25.95,25.81,25.86,40535.0,25.4363,25.5051,25.3675,25.4166,40535.0
2022-09-26 11:00:00,25.89,25.92,25.67,25.67,31015.0,25.4461,25.4756,25.2299,25.2299,31015.0
2022-09-26 11:30:00,25.65,25.83,25.65,25.78,31165.0,25.2102,25.3871,25.2102,25.338,31165.0
2022-09-26 12:00:00,25.75,25.75,25.63,25.67,25975.0,25.3085,25.3085,25.1906,25.2299,25975.0
2022-09-26 12:30:00,25.67,25.82,25.64,25.82,50715.0,25.2299,25.3773,25.2004,25.3773,50715.0
2022-09-26 13:00:00,25.81,25.84,25.64,25.69,38545.0,25.3675,25.397,25.2004,25.2495,38545.0
2022-09-26 13:30:00,25.7,25.83,25.7,25.74,47155.0,25.2594,25.3871,25.2594,25.2987,47155.0
2022-09-26 14:00:00,25.76,25.93,25.75,25.83,33085.0,25.3183,25.4854,25.3085,25.3871,33085.0
2022-09-26 14:30:00,25.83,26.05,25.81,26.02,50270.0,25.3871,25.6034,25.3675,25.5739,50270.0
2022-09-26 15:00:00,26.05,26.13,25.96,25.97,51920.0,25.6034,25.682,25.5149,25.5247,51920.0
2022-09-26 15:30:00,25.93,25.99,25.7,25.71,245985.0,25.4854,25.5444,25.2594,25.2692,245985.0
2022-09-27 09:30:00,26.04,26.04,25.74,25.78,39250.0,25.5935,25.5935,25.2987,25.338,39250.0
2022-09-27 10:00:00,25.76,25.76,25.55,25.55,23090.0,25.3183,25.3183,25.1119,25.1119,23090.0
2022-09-27 10:30:00,25.55,25.89,25.55,25.74,40500.0,25.1119,25.4461,25.1119,25.2987,40500.0
2022-09-27 11:00:00,25.75,25.75,25.39,25.4,22535.0,25.3085,25.3085,24.9547,24.9645,22535.0
2022-09-27 11:30:00,25.39,25.43,25.32,25.33,23235.0,24.9547,24.994,24.8859,24.8957,23235.0
2022-09-27 12:00:00,25.29,25.29,25.1,25.1,20085.0,24.8564,24.8564,24.6696,24.6696,20085.0
2022-09-27 12:30:00,25.15,25.15,25.0,25.05,23505.0,24.7188,24.7188,24.5714,24.6205,23505.0
2022-09-27 13:00:00,25.02,25.02,24.94,24.95,15410.0,24.591,24.591,24.5124,24.5222,15410.0
2022-09-27 13:30:00,24.93,24.99,24.87,24.91,19750.0,24.5026,24.5615,24.4436,24.4829,19750.0
2022-09-27 14:00:00,24.93,24.97,24.88,24.96,18760.0,24.5026,24.5419,24.4534,24.532,18760.0
2022-09-27 14:30:00,24.97,25.13,24.97,25.06,24500.0,24.5419,24.6991,24.5419,24.6303,24500.0
2022-09-27 15:00:00,25.06,25.06,24.94,24.99,70670.0,24.6303,24.6303,24.5124,24.5615,70670.0
2022-09-27 15:30:00,24.97,24.97,24.84,24.89,307625.0,24.5419,24.5419,24.4141,24.4632,307625.0
2022-09-28 09:30:00,25.11,25.24,24.9,25.24,32680.0,24.6795,24.8072,24.4731,24.8072,32680.0
2022-09-28 10:00:00,25.26,25.46,25.14,25.43,38320.0,24.8269,25.0235,24.709,24.994,38320.0
2022-09-28 10:30:00,25.43,25.59,25.43,25.44,58265.0,24.994,25.1512,24.994,25.0038,58265.0
2022-09-28 11:00:00,25.43,25.57,25.39,25.53,54565.0,24.994,25.1316,24.9547,25.0923,54565.0
2022-09-28 11:30:00,25.54,25.74,25.5,25.74,32145.0,25.1021,25.2987,25.0628,25.2987,32145.0
2022-09-28 12:00:00,25.74,25.79,25.73,25.76,18505.0,25.2987,25.3478,25.2888,25.3183,18505.0
2022-09-28 12:30:00,25.76,25.81,25.69,25.75,15040.0,25.3183,25.3675,25.2495,25.3085,15040.0
2022-09-28 13:00:00,25.73,25.87,25.73,25.82,23500.0,25.2888,25.4264,25.2888,25.3773,23500.0
2022-09-28 13:30:00,25.8,25.86,25.74,25.78,21800.0,25.3576,25.4166,25.2987,25.338,21800.0
2022-09-28 14:00:00,25.78,25.8,25.71,25.75,25905.0,25.338,25.3576,25.2692,25.3085,25905.0
2022-09-28 14:30:00,25.76,25.83,25.73,25.8,44970.0,25.3183,25.3871,25.2888,25.3576,44970.0
2022-09-28 15:00:00,25.78,25.97,25.78,25.94,47845.0,25.338,25.5247,25.338,25.4952,47845.0
2022-09-28 15:30:00,25.94,25.97,25.79,25.82,109880.0,25.4952,25.5247,25.3478,25.3773,109880.0
2022-09-29 09:30:00,25.46,25.56,25.41,25.51,23955.0,25.0235,25.1218,24.9743,25.0726,23955.0
2022-09-29 10:00:00,25.51,25.61,25.4,25.61,14225.0,25.0726,25.1709,24.9645,25.1709,14225.0
2022-09-29 10:30:00,25.53,25.58,25.47,25.52,21950.0,25.0923,25.1414,25.0333,25.0824,21950.0
2022-09-29 11:00:00,25.58,25.59,25.48,25.56,18075.0,25.1414,25.1512,25.0431,25.1218,18075.0
2022-09-29 11:30:00,25.55,25.56,25.46,25.54,28880.0,25.1119,25.1218,25.0235,25.1021,28880.0
2022-09-29 12:00:00,25.5,25.51,25.34,25.41,18415.0,25.0628,25.0726,24.9055,24.9743,18415.0
2022-09-29 12:30:00,25.4,25.43,25.29,25.32,23145.0,24.9645,24.994,24.8564,24.8859,23145.0
2022-09-29 13:00:00,25.31,25.33,25.25,25.28,21965.0,24.876,24.8957,24.8171,24.8466,21965.0
2022-09-29 13:30:00,25.26,25.31,25.17,25.19,31670.0,24.8269,24.876,24.7384,24.7581,31670.0
2022-09-29 14:00:00,25.17,25.22,25.13,25.17,31910.0,24.7384,24.7876,24.6991,24.7384,31910.0
2022-09-29 14:30:00,25.16,25.23,25.13,25.13,34150.0,24.7286,24.7974,24.6991,24.6991,34150.0
2022-09-29 15:00:00,25.14,25.25,25.12,25.2,30005.0,24.709,24.8171,24.6893,24.7679,30005.0
2022-09-29 15:30:00,25.21,25.42,25.21,25.39,110445.0,24.7778,24.9842,24.7778,24.9547,110445.0
2022-09-30 09:30:00,25.6,25.94,25.5,25.94,76285.0,25.1611,25.4952,25.0628,25.4952,76285.0
2022-09-30 10:00:00,25.8,25.93,25.71,25.87,56580.0,25.3576,25.4854,25.2692,25.4264,56580.0
2022-09-30 10:30:00,25.9,26.17,25.88,26.0,107725.0,25.4559,25.7213,25.4363,25.5542,107725.0
2022-09-30 11:00:00,26.08,26.33,26.02,26.28,44720.0,25.6328,25.8786,25.5739,25.8294,44720.0
2022-09-30 11:30:00,26.22,26.24,26.11,26.16,51935.0,25.7704,25.7901,25.6623,25.7115,51935.0
2022-09-30 12:00:00,26.17,26.18,25.98,26.01,80045.0,25.7213,25.7311,25.5346,25.564,80045.0
2022-09-30 12:30:00,26.01,26.12,26.01,26.12,12500.0,25.564,25.6722,25.564,25.6722,12500.0
2022-09-30 13:00:00,26.1,26.13,25.93,25.98,45360.0,25.6525,25.682,25.4854,25.5346,45360.0
2022-09-30 13:30:00,25.98,25.99,25.9,25.97,101085.0,25.5346,25.5444,25.4559,25.5247,101085.0
2022-09-30 14:00:00,25.95,26.05,25.93,25.94,71160.0,25.5051,25.6034,25.4854,25.4952,71160.0
2022-09-30 14:30:00,25.96,25.98,25.85,25.88,87395.0,25.5149,25.5346,25.4068,25.4363,87395.0
2022-09-30 15:00:00,25.84,26.0,25.82,25.84,191180.0,25.397,25.5542,25.3773,25.397,191180.0
2022-09-30 15:30:00,25.84,26.01,25.67,25.73,331790.0,25.397,25.564,25.2299,25.2888,331790.0
2022-10-03 09:30:00,25.8,26.05,25.71,25.77,44310.0,25.3576,25.6034,25.2692,25.3282,44310.0
2022-10-03 10:00:00,25.78,25.83,25.43,25.44,101255.0,25.338,25.3871,24.994,25.0038,101255.0
2022-10-03 10:30:00,25.43,25.5,25.1,25.5,154215.0,24.994,25.0628,24.6696,25.0628,154215.0
2022-10-03 11:00:00,25.5,25.65,25.36,25.4,139810.0,25.0628,25.2102,24.9252,24.9645,139810.0
2022-10-03 11:30:00,25.39,25.67,25.39,25.59,140170.0,24.9547,25.2299,24.9547,25.1512,140170.0
2022-10-03 12:00:00,25.6,25.65,25.52,25.55,38015.0,25.1611,25.2102,25.0824,25.1119,38015.0
2022-10-03 12:30:00,25.55,25.63,25.54,25.6,31630.0,25.1119,25.1906,25.1021,25.1611,31630.0
2022-10-03 13:00:00,25.62,25.69,25.61,25.64,29315.0,25.1807,25.2495,25.1709,25.2004,29315.0
2022-10-03 13:30:00,25.66,25.7,25.63,25.66,31320.0,25.22,25.2594,25.1906,25.22,31320.0
2022-10-03 14:00:00,25.67,25.79,25.59,25.74,93185.0,25.2299,25.3478,25.1512,25.2987,93185.0
2022-10-03 14:30:00,25.73,25.73,25.67,25.71,86900.0,25.2888,25.2888,25.2299,25.2692,86900.0
2022-10-03 15:00:00,25.7,25.77,25.63,25.69,152705.0,25.2594,25.3282,25.1906,25.2495,152705.0
2022-10-03 15:30:00,25.67,25.67,25.56,25.66,309700.0,25.2299,25.2299,25.1218,25.22,309700.0
2022-10-04 09:30:00,26.27,26.85,26.26,26.84,60940.0,25.8196,26.3896,25.8098,26.3798,60940.0
2022-10-04 10:00:00,26.91,26.94,26.74,26.85,41810.0,26.4486,26.4781,26.2815,26.3896,41810.0
2022-10-04 10:30:00,26.84,26.89,26.74,26.75,44305.0,26.3798,26.429,26.2815,26.2914,44305.0
2022-10-04 11:00:00,26.76,26.81,26.68,26.81,53435.0,26.3012,26.3503,26.2226,26.3503,53435.0
2022-10-04 11:30:00,26.79,26.89,26.67,26.87,96350.0,26.3307,26.429,26.2127,26.4093,96350.0
2022-10-04 12:00:00,26.88,27.11,26.88,27.11,65575.0,26.4191,26.6452,26.4191,26.6452,65575.0
2022-10-04 12:30:00,27.11,27.15,26.98,26.99,17500.0,26.6452,26.6845,26.5174,26.5272,17500.0
2022-10-04 13:00:00,26.98,26.99,26.9,26.95,21900.0,26.5174,26.5272,26.4388,26.4879,21900.0
2022-10-04 13:30:00,26.94,26.97,26.87,26.89,27960.0,26.4781,26.5076,26.4093,26.429,27960.0
2022-10-04 14:00:00,26.89,26.9,26.78,26.78,28330.0,26.429,26.4388,26.3208,26.3208,28330.0
2022-10-04 14:30:00,26.77,26.85,26.75,26.84,37015.0,26.311,26.3896,26.2914,26.3798,37015.0
2022-10-04 15:00:00,26.85,26.85,26.77,26.83,32945.0,26.3896,26.3896,26.311,26.37,32945.0
2022-10-04 15:30:00,26.83,26.94,26.81,26.9,132695.0,26.37,26.4781,26.3503,26.4388,132695.0
2022-10-05 09:30:00,26.62,26.69,26.39,26.44,37000.0,26.1636,26.2324,25.9375,25.9867,37000.0
2022-10-05 10:00:00,26.44,26.44,26.16,26.17,34000.0,25.9867,25.9867,25.7115,25.7213,34000.0
2022-10-05 10:30:00,26.13,26.42,26.13,26.22,33345.0,25.682,25.967,25.682,25.7704,33345.0
2022-10-05 11:00:00,26.22,26.3,26.22,26.25,19590.0,25.7704,25.8491,25.7704,25.7999,19590.0
2022-10-05 11:30:00,26.26,26.4,26.26,26.39,11000.0,25.8098,25.9474,25.8098,25.9375,11000.0
2022-10-05 12:00:00,26.35,26.47,26.32,26.45,14020.0,25.8982,26.0162,25.8687,25.9965,14020.0
2022-10-05 12:30:00,26.45,26.52,26.44,26.49,12000.0,25.9965,26.0653,25.9867,26.0358,12000.0
2022-10-05 13:00:00,26.49,26.67,26.49,26.63,19140.0,26.0358,26.2127,26.0358,26.1734,19140.0
2022-10-05 13:30:00,26.64,26.72,26.61,26.67,39935.0,26.1832,26.2619,26.1538,26.2127,39935.0
2022-10-05 14:00:00,26.66,26.72,26.62,26.67,26500.0,26.2029,26.2619,26.1636,26.2127,26500.0
2022-10-05 14:30:00,26.67,26.73,26.64,26.7,18080.0,26.2127,26.2717,26.1832,26.2422,18080.0
2022-10-05 15:00:00,26.75,26.83,26.74,26.82,21000.0,26.2914,26.37,26.2815,26.3602,21000.0
2022-10-05 15:30:00,26.81,26.81,26.59,26.64,91030.0,26.3503,26.3503,26.1341,26.1832,91030.0
2022-10-06 09:30:00,26.49,26.68,26.47,26.62,20085.0,26.0358,26.2226,26.0162,26.1636,20085.0
2022-10-06 10:00:00,26.52,26.55,26.36,26.39,17900.0,26.0653,26.0948,25.908,25.9375,17900.0
2022-10-06 10:30:00,26.4,26.59,26.35,26.59,16500.0,25.9474,26.1341,25.8982,26.1341,16500.0
2022-10-06 11:00:00,26.57,26.6,26.51,26.57,7500.0,26.1144,26.1439,26.0555,26.1144,7500.0
2022-10-06 11:30:00,26.58,26.63,26.57,26.63,4000.0,26.1243,26.1734,26.1144,26.1734,4000.0
2022-10-06 12:00:00,26.49,26.53,26.45,26.52,9250.0,26.0358,26.0751,25.9965,26.0653,9250.0
2022-10-06 12:30:00,26.5,26.56,26.49,26.5,13420.0,26.0456,26.1046,26.0358,26.0456,13420.0
2022-10-06 13:00:00,26.5,26.54,26.49,26.54,11000.0,26.0456,26.085,26.0358,26.085,11000.0
2022-10-06 13:30:00,26.48,26.5,26.47,26.48,5500.0,26.026,26.0456,26.0162,26.026,5500.0
2022-10-06 14:00:00,26.45,26.47,26.3,26.31,21000.0,25.9965,26.0162,25.8491,25.8589,21000.0
2022-10-06 14:30:00,26.29,26.34,26.24,26.28,24610.0,25.8392,25.8884,25.7901,25.8294,24610.0
2022-10-06 15:00:00,26.29,26.41,26.28,26.41,22690.0,25.8392,25.9572,25.8294,25.9572,22690.0
2022-10-06 15:30:00,26.42,26.43,26.32,26.35,69500.0,25.967,25.9768,25.8687,25.8982,69500.0
2022-10-07 09:30:00,25.99,25.99,25.56,25.57,13020.0,25.5444,25.5444,25.1218,25.1316,13020.0
2022-10-07 10:00:00,25.59,25.64,25.49,25.59,14630.0,25.1512,25.2004,25.053,25.1512,14630.0
2022-10-07 10:30:00,25.62,25.67,25.54,25.66,21000.0,25.1807,25.2299,25.1021,25.22,21000.0
2022-10-07 11:00:00,25.59,25.62,25.39,25.45,21305.0,25.1512,25.1807,24.9547,25.0136,21305.0
2022-10-07 11:30:00,25.42,25.42,25.29,25.36,10750.0,24.9842,24.9842,24.8564,24.9252,10750.0
2022-10-07 12:00:00,25.33,25.37,25.11,25.13,28510.0,24.8957,24.935,24.6795,24.6991,28510.0
2022-10-07 12:30:00,25.11,25.14,25.03,25.09,32465.0,24.6795,24.709,24.6008,24.6598,32465.0
2022-10-07 13:00:00,25.08,25.12,25.0,25.1,16750.0,24.65,24.6893,24.5714,24.6696,16750.0
2022-10-07 13:30:00,25.06,25.12,25.05,25.07,19000.0,24.6303,24.6893,24.6205,24.6402,19000.0
2022-10-07 14:00:00,25.09,25.11,24.99,25.0,31500.0,24.6598,24.6795,24.5615,24.5714,31500.0
2022-10-07 14:30:00,24.99,25.08,24.98,25.05,38735.0,24.5615,24.65,24.5517,24.6205,38735.0
2022-10-07 15:00:00,25.05,25.16,25.03,25.05,31085.0,24.6205,24.7286,24.6008,24.6205,31085.0
2022-10-07 15:30:00,25.04,25.16,25.02,25.11,128145.0,24.6107,24.7286,24.591,24.6795,128145.0
2022-10-10 09:30:00,25.22,25.49,25.22,25.29,33615.0,24.7876,25.053,24.7876,24.8564,33615.0
2022-10-10 10:00:00,25.37,25.58,25.37,25.55,25560.0,24.935,25.1414,24.935,25.1119,25560.0
2022-10-10 10:30:00,25.55,25.55,25.3,25.3,13560.0,25.1119,25.1119,24.8662,24.8662,13560.0
2022-10-10 11:00:00,25.29,25.38,25.23,25.31,26600.0,24.8564,24.9448,24.7974,24.876,26600.0
2022-10-10 11:30:00,25.31,25.41,25.28,25.36,23760.0,24.876,24.9743,24.8466,24.9252,23760.0
2022-10-10 12:00:00,25.32,25.33,25.22,25.22,21690.0,24.8859,24.8957,24.7876,24.7876,21690.0
2022-10-10 12:30:00,25.22,25.23,25.13,25.14,12995.0,24.7876,24.7974,24.6991,24.709,12995.0
2022-10-10 13:00:00,25.11,25.14,25.04,25.1,22180.0,24.6795,24.709,24.6107,24.6696,22180.0
2022-10-10 13:30:00,25.12,25.36,25.12,25.35,14235.0,24.6893,24.9252,24.6893,24.9154,14235.0
2022-10-10 14:00:00,25.35,25.35,25.22,25.28,29095.0,24.9154,24.9154,24.7876,24.8466,29095.0
2022-10-10 14:30:00,25.3,25.37,25.28,25.31,20575.0,24.8662,24.935,24.8466,24.876,20575.0
2022-10-10 15:00:00,25.3,25.41,25.29,25.3,27000.0,24.8662,24.9743,24.8564,24.8662,27000.0
2022-10-10 15:30:00,25.3,25.49,25.29,25.37,121390.0,24.8662,25.053,24.8564,24.935,121390.0
2022-10-11 09:30:00,25.25,25.64,25.08,25.59,58000.0,24.8171,25.2004,24.65,25.1512,58000.0
2022-10-11 10:00:00,25.6,25.72,25.55,25.61,57755.0,25.1611,25.279,25.1119,25.1709,57755.0
2022-10-11 10:30:00,25.6,25.9,25.57,25.85,75780.0,25.1611,25.4559,25.1316,25.4068,75780.0
2022-10-11 11:00:00,25.89,26.04,25.85,25.92,20000.0,25.4461,25.5935,25.4068,25.4756,20000.0
2022-10-11 11:30:00,25.93,26.04,25.93,25.98,15725.0,25.4854,25.5935,25.4854,25.5346,15725.0
2022-10-11 12:00:00,25.98,26.27,25.92,26.25,51995.0,25.5346,25.8196,25.4756,25.7999,51995.0
2022-10-11 12:30:00,26.25,26.38,26.22,26.34,31655.0,25.7999,25.9277,25.7704,25.8884,31655.0
2022-10-11 13:00:00,26.31,26.35,26.22,26.25,52115.0,25.8589,25.8982,25.7704,25.7999,52115.0
2022-10-11 13:30:00,26.28,26.36,26.25,26.34,30000.0,25.8294,25.908,25.7999,25.8884,30000.0
2022-10-11 14:00:00,26.35,26.41,26.33,26.41,38310.0,25.8982,25.9572,25.8786,25.9572,38310.0
2022-10-11 14:30:00,26.41,26.46,26.02,26.05,65385.0,25.9572,26.0063,25.5739,25.6034,65385.0
2022-10-11 15:00:00,26.05,26.14,25.93,26.1,84560.0,25.6034,25.6918,25.4854,25.6525,84560.0
2022-10-11 15:30:00,26.09,26.31,26.03,26.23,241720.0,25.6427,25.8589,25.5837,25.7803,241720.0
2022-10-12 09:30:00,26.33,26.44,26.06,26.26,80225.0,25.8786,25.9867,25.6132,25.8098,80225.0
2022-10-12 10:00:00,26.27,26.27,25.61,25.61,31470.0,25.8196,25.8196,25.1709,25.1709,31470.0
2022-10-12 10:30:00,25.55,25.72,25.47,25.72,25200.0,25.1119,25.279,25.0333,25.279,25200.0
2022-10-12 11:00:00,25.75,25.84,25.61,25.68,34465.0,25.3085,25.397,25.1709,25.2397,34465.0
2022-10-12 11:30:00,25.7,25.84,25.69,25.83,19970.0,25.2594,25.397,25.2495,25.3871,19970.0
2022-10-12 12:00:00,25.83,25.83,25.6,25.62,29050.0,25.3871,25.3871,25.1611,25.1807,29050.0
2022-10-12 12:30:00,25.61,25.61,25.48,25.54,20000.0,25.1709,25.1709,25.0431,25.1021,20000.0
2022-10-12 13:00:00,25.58,25.58,25.53,25.57,22070.0,25.1414,25.1414,25.0923,25.1316,22070.0
2022-10-12 13:30:00,25.57,25.61,25.52,25.56,25500.0,25.1316,25.1709,25.0824,25.1218,25500.0
2022-10-12 14:00:00,25.56,25.64,25.52,25.64,29385.0,25.1218,25.2004,25.0824,25.2004,29385.0
2022-10-12 14:30:00,25.65,25.65,25.53,25.56,25500.0,25.2102,25.2102,25.0923,25.1218,25500.0
2022-10-12 15:00:00,25.56,25.56,25.45,25.54,53400.0,25.1218,25.1218,25.0136,25.1021,53400.0
2022-10-12 15:30:00,25.53,25.58,25.4,25.48,221090.0,25.0923,25.1414,24.9645,25.0431,221090.0
2022-10-13 09:30:00,24.9,25.09,24.7,25.0,20820.0,24.4731,24.6598,24.2765,24.5714,20820.0
2022-10-13 10:00:00,25.04,25.14,24.9,24.92,16730.0,24.6107,24.709,24.4731,24.4927,16730.0
2022-10-13 10:30:00,25.03,25.03,24.86,24.91,21625.0,24.6008,24.6008,24.4338,24.4829,21625.0
2022-10-13 11:00:00,24.93,25.58,24.93,25.52,19640.0,24.5026,25.1414,24.5026,25.0824,19640.0
2022-10-13 11:30:00,25.56,25.81,25.54,25.81,30500.0,25.1218,25.3675,25.1021,25.3675,30500.0
2022-10-13 12:00:00,25.8,25.87,25.59,25.6,11000.0,25.3576,25.4264,25.1512,25.1611,11000.0
2022-10-13 12:30:00,25.63,25.81,25.63,25.76,8500.0,25.1906,25.3675,25.1906,25.3183,8500.0
2022-10-13 13:00:00,25.81,25.91,25.7,25.91,10970.0,25.3675,25.4658,25.2594,25.4658,10970.0
2022-10-13 13:30:00,25.88,25.94,25.77,25.92,40100.0,25.4363,25.4952,25.3282,25.4756,40100.0
2022-10-13 14:00:00,25.9,25.96,25.75,25.75,83000.0,25.4559,25.5149,25.3085,25.3085,83000.0
2022-10-13 14:30:00,25.75,25.96,25.75,25.94,14890.0,25.3085,25.5149,25.3085,25.4952,14890.0
2022-10-13 15:00:00,25.92,26.01,25.85,25.86,32455.0,25.4756,25.564,25.4068,25.4166,32455.0
2022-10-13 15:30:00,25.86,25.9,25.73,25.82,88820.0,25.4166,25.4559,25.2888,25.3773,88820.0
2022-10-14 09:30:00,25.95,25.96,25.8,25.81,18605.0,25.5051,25.5149,25.3576,25.3675,18605.0
2022-10-14 10:00:00,25.66,25.67,25.29,25.38,33265.0,25.22,25.2299,24.8564,24.9448,33265.0
2022-10-14 10:30:00,25.38,25.44,25.21,25.36,58590.0,24.9448,25.0038,24.7778,24.9252,58590.0
2022-10-14 11:00:00,25.34,25.36,25.0,25.08,33785.0,24.9055,24.9252,24.5714,24.65,33785.0
2022-10-14 11:30:00,25.07,25.11,24.97,24.97,28125.0,24.6402,24.6795,24.5419,24.5419,28125.0
2022-10-14 12:00:00,24.97,25.03,24.83,24.88,14775.0,24.5419,24.6008,24.4043,24.4534,14775.0
2022-10-14 12:30:00,24.89,24.95,24.85,24.86,15725.0,24.4632,24.5222,24.4239,24.4338,15725.0
2022-10-14 13:00:00,24.85,24.9,24.77,24.9,22025.0,24.4239,24.4731,24.3453,24.4731,22025.0
2022-10-14 13:30:00,24.9,24.93,24.85,24.89,15020.0,24.4731,24.5026,24.4239,24.4632,15020.0
2022-10-14 14:00:00,24.89,24.89,24.73,24.75,23465.0,24.4632,24.4632,24.306,24.3256,23465.0
2022-10-14 14:30:00,24.78,24.78,24.67,24.72,21180.0,24.3551,24.3551,24.247,24.2962,21180.0
2022-10-14 15:00:00,24.76,24.77,24.59,24.69,24525.0,24.3355,24.3453,24.1684,24.2667,24525.0
2022-10-14 15:30:00,24.66,24.72,24.57,24.63,206190.0,24.2372,24.2962,24.1487,24.2077,206190.0
2022-10-17 09:30:00,24.99,25.46,24.99,25.38,176205.0,24.5615,25.0235,24.5615,24.9448,176205.0
2022-10-17 10:00:00,25.38,25.73,25.38,25.66,106430.0,24.9448,25.2888,24.9448,25.22,106430.0
2022-10-17 10:30:00,25.63,25.67,25.45,25.49,85750.0,25.1906,25.2299,25.0136,25.053,85750.0
2022-10-17 11:00:00,25.47,25.63,25.46,25.63,99310.0,25.0333,25.1906,25.0235,25.1906,99310.0
2022-10-17 11:30:00,25.62,25.69,25.58,25.67,81380.0,25.1807,25.2495,25.1414,25.2299,81380.0
2022-10-17 12:00:00,25.67,25.7,25.55,25.56,67850.0,25.2299,25.2594,25.1119,25.1218,67850.0
2022-10-17 12:30:00,25.55,25.58,25.44,25.5,44580.0,25.1119,25.1414,25.0038,25.0628,44580.0
2022-10-17 13:00:00,25.49,25.62,25.45,25.56,61720.0,25.053,25.1807,25.0136,25.1218,61720.0
2022-10-17 13:30:00,25.55,25.67,25.52,25.59,194415.0,25.1119,25.2299,25.0824,25.1512,194415.0
2022-10-17 14:00:00,25.62,25.68,25.53,25.68,57960.0,25.1807,25.2397,25.0923,25.2397,57960.0
2022-10-17 14:30:00,25.68,25.86,25.68,25.85,36655.0,25.2397,25.4166,25.2397,25.4068,36655.0
2022-10-17 15:00:00,25.84,25.85,25.77,25.79,40025.0,25.397,25.4068,25.3282,25.3478,40025.0
2022-10-17 15:30:00,25.81,26.02,25.81,25.9,182810.0,25.3675,25.5739,25.3675,25.4559,182810.0
2022-10-18 09:30:00,26.5,26.81,26.5,26.74,44050.0,26.0456,26.3503,26.0456,26.2815,44050.0
2022-10-18 10:00:00,26.74,26.9,26.73,26.77,31190.0,26.2815,26.4388,26.2717,26.311,31190.0
2022-10-18 10:30:00,26.79,26.83,26.67,26.78,28780.0,26.3307,26.37,26.2127,26.3208,28780.0
2022-10-18 11:00:00,26.75,26.81,26.53,26.53,18060.0,26.2914,26.3503,26.0751,26.0751,18060.0
2022-10-18 11:30:00,26.6,26.6,26.47,26.51,16255.0,26.1439,26.1439,26.0162,26.0555,16255.0
2022-10-18 12:00:00,26.55,26.67,26.53,26.61,10310.0,26.0948,26.2127,26.0751,26.1538,10310.0
2022-10-18 12:30:00,26.61,26.69,26.6,26.61,16415.0,26.1538,26.2324,26.1439,26.1538,16415.0
2022-10-18 13:00:00,26.6,26.7,26.55,26.65,11290.0,26.1439,26.2422,26.0948,26.1931,11290.0
2022-10-18 13:30:00,26.68,26.77,26.68,26.71,15535.0,26.2226,26.311,26.2226,26.252,15535.0
2022-10-18 14:00:00,26.73,26.74,26.62,26.63,26055.0,26.2717,26.2815,26.1636,26.1734,26055.0
2022-10-18 14:30:00,26.64,26.64,26.4,26.47,23190.0,26.1832,26.1832,25.9474,26.0162,23190.0
2022-10-18 15:00:00,26.47,26.52,26.39,26.52,14305.0,26.0162,26.0653,25.9375,26.0653,14305.0
2022-10-18 15:30:00,26.51,26.67,26.51,26.64,120580.0,26.0555,26.2127,26.0555,26.1832,120580.0
2022-10-19 09:30:00,26.42,26.63,26.02,26.1,36115.0,25.967,26.1734,25.5739,25.6525,36115.0
2022-10-19 10:00:00,26.2,26.55,26.16,26.46,32040.0,25.7508,26.0948,25.7115,26.0063,32040.0
2022-10-19 10:30:00,26.49,26.51,26.34,26.44,25000.0,26.0358,26.0555,25.8884,25.9867,25000.0
2022-10-19 11:00:00,26.43,26.58,26.42,26.54,79565.0,25.9768,26.1243,25.967,26.085,79565.0
2022-10-19 11:30:00,26.53,26.64,26.49,26.58,23595.0,26.0751,26.1832,26.0358,26.1243,23595.0
2022-10-19 12:00:00,26.58,26.59,26.47,26.5,27500.0,26.1243,26.1341,26.0162,26.0456,27500.0
2022-10-19 12:30:00,26.48,26.52,26.34,26.36,9100.0,26.026,26.0653,25.8884,25.908,9100.0
2022-10-19 13:00:00,26.34,26.37,26.2,26.34,8210.0,25.8884,25.9179,25.7508,25.8884,8210.0
2022-10-19 13:30:00,26.34,26.39,26.31,26.39,16090.0,25.8884,25.9375,25.8589,25.9375,16090.0
2022-10-19 14:00:00,26.39,26.47,26.39,26.42,14790.0,25.9375,26.0162,25.9375,25.967,14790.0
2022-10-19 14:30:00,26.42,26.53,26.41,26.53,39265.0,25.967,26.0751,25.9572,26.0751,39265.0
2022-10-19 15:00:00,26.53,26.67,26.53,26.61,54765.0,26.0751,26.2127,26.0751,26.1538,54765.0
2022-10-19 15:30:00,26.63,26.75,26.58,26.7,123175.0,26.1734,26.2914,26.1243,26.2422,123175.0
2022-10-20 09:30:00,26.59,26.71,26.43,26.65,41770.0,26.1341,26.252,25.9768,26.1931,41770.0
2022-10-20 10:00:00,26.71,26.92,26.71,26.92,29560.0,26.252,26.4584,26.252,26.4584,29560.0
2022-10-20 10:30:00,26.92,26.92,26.74,26.83,43830.0,26.4584,26.4584,26.2815,26.37,43830.0
2022-10-20 11:00:00,26.84,26.85,26.76,26.76,21695.0,26.3798,26.3896,26.3012,26.3012,21695.0
2022-10-20 11:30:00,26.81,26.85,26.77,26.77,25185.0,26.3503,26.3896,26.311,26.311,25185.0
2022-10-20 12:00:00,26.77,26.77,26.56,26.58,89320.0,26.311,26.311,26.1046,26.1243,89320.0
2022-10-20 12:30:00,26.59,26.62,26.33,26.38,40480.0,26.1341,26.1636,25.8786,25.9277,40480.0
2022-10-20 13:00:00,26.33,26.41,26.33,26.4,15500.0,25.8786,25.9572,25.8786,25.9474,15500.0
2022-10-20 13:30:00,26.42,26.42,26.2,26.21,14270.0,25.967,25.967,25.7508,25.7606,14270.0
2022-10-20 14:00:00,26.27,26.27,26.16,26.23,21055.0,25.8196,25.8196,25.7115,25.7803,21055.0
2022-10-20 14:30:00,26.23,26.33,26.22,26.33,22345.0,25.7803,25.8786,25.7704,25.8786,22345.0
2022-10-20 15:00:00,26.32,26.39,26.24,26.27,21365.0,25.8687,25.9375,25.7901,25.8196,21365.0
2022-10-20 15:30:00,26.27,26.49,26.19,26.31,269940.0,25.8196,26.0358,25.741,25.8589,269940.0
2022-10-21 09:30:00,26.4,26.42,26.11,26.39,50430.0,25.9474,25.967,25.6623,25.9375,50430.0
2022-10-21 10:00:00,26.39,26.53,26.22,26.22,38390.0,25.9375,26.0751,25.7704,25.7704,38390.0
2022-10-21 10:30:00,26.27,26.34,26.14,26.2,20395.0,25.8196,25.8884,25.6918,25.7508,20395.0
2022-10-21 11:00:00,26.23,26.34,26.17,26.34,19140.0,25.7803,25.8884,25.7213,25.8884,19140.0
2022-10-21 11:30:00,26.35,26.49,26.28,26.46,19135.0,25.8982,26.0358,25.8294,26.0063,19135.0
2022-10-21 12:00:00,26.52,26.53,26.45,26.45,9610.0,26.0653,26.0751,25.9965,25.9965,9610.0
2022-10-21 12:30:00,26.42,26.6,26.42,26.56,22405.0,25.967,26.1439,25.967,26.1046,22405.0
2022-10-21 13:00:00,26.57,26.62,26.52,26.55,18265.0,26.1144,26.1636,26.0653,26.0948,18265.0
2022-10-21 13:30:00,26.56,26.68,26.54,26.66,29875.0,26.1046,26.2226,26.085,26.2029,29875.0
2022-10-21 14:00:00,26.64,26.72,26.6,26.65,22825.0,26.1832,26.2619,26.1439,26.1931,22825.0
2022-10-21 14:30:00,26.65,26.69,26.6,26.68,19400.0,26.1931,26.2324,26.1439,26.2226,19400.0
2022-10-21 15:00:00,26.7,26.84,26.7,26.82,25385.0,26.2422,26.3798,26.2422,26.3602,25385.0
2022-10-21 15:30:00,26.83,26.83,26.72,26.83,203395.0,26.37,26.37,26.2619,26.37,203395.0
2022-10-24 09:30:00,27.08,27.21,26.92,27.13,43535.0,26.6157,26.7435,26.4584,26.6648,43535.0
2022-10-24 10:00:00,27.1,27.15,26.75,26.81,34260.0,26.6354,26.6845,26.2914,26.3503,34260.0
2022-10-24 10:30:00,26.83,27.0,26.81,26.98,21785.0,26.37,26.5371,26.3503,26.5174,21785.0
2022-10-24 11:00:00,26.95,27.02,26.91,26.96,15555.0,26.4879,26.5567,26.4486,26.4978,15555.0
2022-10-24 11:30:00,27.01,27.17,26.99,27.17,7500.0,26.5469,26.7042,26.5272,26.7042,7500.0
2022-10-24 12:00:00,27.14,27.15,27.05,27.06,17575.0,26.6747,26.6845,26.5862,26.596,17575.0
2022-10-24 12:30:00,27.09,27.1,27.03,27.03,11520.0,26.6255,26.6354,26.5666,26.5666,11520.0
2022-10-24 13:00:00,27.03,27.04,26.91,26.94,8180.0,26.5666,26.5764,26.4486,26.4781,8180.0
2022-10-24 13:30:00,26.89,27.01,26.89,26.97,12980.0,26.429,26.5469,26.429,26.5076,12980.0
2022-10-24 14:00:00,26.99,27.03,26.97,27.01,10500.0,26.5272,26.5666,26.5076,26.5469,10500.0
2022-10-24 14:30:00,27.03,27.06,27.01,27.04,11000.0,26.5666,26.596,26.5469,26.5764,11000.0
2022-10-24 15:00:00,27.07,27.1,27.01,27.02,13785.0,26.6059,26.6354,26.5469,26.5567,13785.0
2022-10-24 15:30:00,27.01,27.02,26.83,26.83,84280.0,26.5469,26.5567,26.37,26.37,84280.0
2022-10-25 09:30:00,26.88,27.17,26.88,27.01,18505.0,26.4191,26.7042,26.4191,26.5469,18505.0
2022-10-25 10:00:00,26.89,27.14,26.86,27.14,19500.0,26.429,26.6747,26.3995,26.6747,19500.0
2022-10-25 10:30:00,27.2,27.2,27.08,27.09,22090.0,26.7336,26.7336,26.6157,26.6255,22090.0
2022-10-25 11:00:00,27.11,27.25,27.06,27.13,21950.0,26.6452,26.7828,26.596,26.6648,21950.0
2022-10-25 11:30:00,27.12,27.26,27.1,27.24,16500.0,26.655,26.7926,26.6354,26.773,16500.0
2022-10-25 12:00:00,27.25,27.32,27.22,27.28,17500.0,26.7828,26.8516,26.7533,26.8123,17500.0
2022-10-25 12:30:00,27.26,27.28,27.11,27.11,13000.0,26.7926,26.8123,26.6452,26.6452,13000.0
2022-10-25 13:00:00,27.12,27.16,27.06,27.11,14045.0,26.655,26.6943,26.596,26.6452,14045.0
2022-10-25 13:30:00,27.16,27.16,27.06,27.12,16315.0,26.6943,26.6943,26.596,26.655,16315.0
2022-10-25 14:00:00,27.13,27.2,27.13,27.19,9335.0,26.6648,26.7336,26.6648,26.7238,9335.0
2022-10-25 14:30:00,27.19,27.23,27.13,27.14,22670.0,26.7238,26.7631,26.6648,26.6747,22670.0
2022-10-25 15:00:00,27.16,27.24,27.16,27.23,19965.0,26.6943,26.773,26.6943,26.7631,19965.0
2022-10-25 15:30:00,27.24,27.26,27.17,27.18,128300.0,26.773,26.7926,26.7042,26.714,128300.0
2022-10-26 09:30:00,27.36,27.58,27.13,27.13,23240.0,26.8909,27.1071,26.6648,26.6648,23240.0
2022-10-26 10:00:00,27.21,27.49,27.21,27.49,22020.0,26.7435,27.0187,26.7435,27.0187,22020.0
2022-10-26 10:30:00,27.46,27.54,27.45,27.47,14050.0,26.9892,27.0678,26.9793,26.999,14050.0
2022-10-26 11:00:00,27.5,27.66,27.5,27.62,23105.0,27.0285,27.1857,27.0285,27.1464,23105.0
2022-10-26 11:30:00,27.68,27.69,27.54,27.58,22680.0,27.2054,27.2152,27.0678,27.1071,22680.0
2022-10-26 12:00:00,27.6,27.64,27.52,27.52,25525.0,27.1268,27.1661,27.0481,27.0481,25525.0
2022-10-26 12:30:00,27.56,27.57,27.45,27.47,22935.0,27.0875,27.0973,26.9793,26.999,22935.0
2022-10-26 13:00:00,27.46,27.46,27.29,27.29,23425.0,26.9892,26.9892,26.8221,26.8221,23425.0
2022-10-26 13:30:00,27.31,27.33,27.24,27.31,15500.0,26.8418,26.8614,26.773,26.8418,15500.0
2022-10-26 14:00:00,27.31,27.34,27.28,27.3,11170.0,26.8418,26.8712,26.8123,26.8319,11170.0
2022-10-26 14:30:00,27.3,27.33,27.24,27.28,10430.0,26.8319,26.8614,26.773,26.8123,10430.0
2022-10-26 15:00:00,27.26,27.27,27.22,27.27,17300.0,26.7926,26.8024,26.7533,26.8024,17300.0
2022-10-26 15:30:00,27.27,27.29,27.14,27.16,60010.0,26.8024,26.8221,26.6747,26.6943,60010.0
2022-10-27 09:30:00,27.42,27.6,27.17,27.42,17160.0,26.9499,27.1268,26.7042,26.9499,17160.0
2022-10-27 10:00:00,27.36,27.62,27.29,27.52,22050.0,26.8909,27.1464,26.8221,27.0481,22050.0
2022-10-27 10:30:00,27.57,27.57,27.35,27.35,9775.0,27.0973,27.0973,26.8811,26.8811,9775.0
2022-10-27 11:00:00,27.33,27.41,27.33,27.37,2500.0,26.8614,26.94,26.8614,26.9007,2500.0
2022-10-27 11:30:00,27.4,27.4,27.23,27.28,3650.0,26.9302,26.9302,26.7631,26.8123,3650.0
2022-10-27 12:00:00,27.33,27.41,27.31,27.31,6530.0,26.8614,26.94,26.8418,26.8418,6530.0
2022-10-27 12:30:00,27.27,27.35,27.27,27.35,4000.0,26.8024,26.8811,26.8024,26.8811,4000.0
2022-10-27 13:00:00,27.39,27.4,27.31,27.4,10100.0,26.9204,26.9302,26.8418,26.9302,10100.0
2022-10-27 13:30:00,27.35,27.38,27.33,27.34,8395.0,26.8811,26.9106,26.8614,26.8712,8395.0
2022-10-27 14:00:00,27.32,27.33,27.3,27.32,7855.0,26.8516,26.8614,26.8319,26.8516,7855.0
2022-10-27 14:30:00,27.31,27.35,27.25,27.25,22580.0,26.8418,26.8811,26.7828,26.7828,22580.0
2022-10-27 15:00:00,27.23,27.32,27.23,27.28,17500.0,26.7631,26.8516,26.7631,26.8123,17500.0
2022-10-27 15:30:00,27.31,27.34,27.12,27.2,66290.0,26.8418,26.8712,26.655,26.7336,66290.0
2022-10-28 09:30:00,27.29,27.54,27.29,27.48,27145.0,26.8221,27.0678,26.8221,27.0088,27145.0
2022-10-28 10:00:00,27.46,27.65,27.29,27.65,19000.0,26.9892,27.1759,26.8221,27.1759,19000.0
2022-10-28 10:30:00,27.66,27.79,27.66,27.79,13040.0,27.1857,27.3135,27.1857,27.3135,13040.0
2022-10-28 11:00:00,27.8,27.87,27.72,27.86,11175.0,27.3233,27.3921,27.2447,27.3823,11175.0
2022-10-28 11:30:00,27.89,27.97,27.88,27.97,13475.0,27.4118,27.4904,27.402,27.4904,13475.0
2022-10-28 12:00:00,27.93,28.1,27.93,28.08,12095.0,27.4511,27.6182,27.4511,27.5985,12095.0
2022-10-28 12:30:00,28.13,28.14,28.1,28.12,6585.0,27.6477,27.6575,27.6182,27.6379,6585.0
2022-10-28 13:00:00,28.14,28.23,28.13,28.23,12000.0,27.6575,27.746,27.6477,27.746,12000.0
2022-10-28 13:30:00,28.22,28.24,28.19,28.19,14450.0,27.7361,27.7558,27.7067,27.7067,14450.0
2022-10-28 14:00:00,28.17,28.17,28.15,28.17,5000.0,27.687,27.687,27.6673,27.687,5000.0
2022-10-28 14:30:00,28.17,28.26,28.16,28.23,13600.0,27.687,27.7755,27.6772,27.746,13600.0
2022-10-28 15:00:00,28.25,28.27,28.15,28.22,14225.0,27.7656,27.7853,27.6673,27.7361,14225.0
2022-10-28 15:30:00,28.19,28.29,28.18,28.22,58690.0,27.7067,27.8049,27.6968,27.7361,58690.0
2022-10-31 09:30:00,28.17,28.35,28.03,28.35,73400.0,27.687,27.8639,27.5494,27.8639,73400.0
2022-10-31 10:00:00,28.36,28.36,28.07,28.07,21815.0,27.8737,27.8737,27.5887,27.5887,21815.0
2022-10-31 10:30:00,28.08,28.08,27.98,27.98,9825.0,27.5985,27.5985,27.5003,27.5003,9825.0
2022-10-31 11:00:00,27.96,28.16,27.95,28.16,14535.0,27.4806,27.6772,27.4708,27.6772,14535.0
2022-10-31 11:30:00,28.18,28.28,28.1,28.26,33380.0,27.6968,27.7951,27.6182,27.7755,33380.0
2022-10-31 12:00:00,28.23,28.42,28.23,28.33,18635.0,27.746,27.9327,27.746,27.8443,18635.0
2022-10-31 12:30:00,28.23,28.26,28.18,28.19,12185.0,27.746,27.7755,27.6968,27.7067,12185.0
2022-10-31 13:00:00,28.2,28.22,28.13,28.22,11060.0,27.7165,27.7361,27.6477,27.7361,11060.0
2022-10-31 13:30:00,28.25,28.28,28.18,28.2,15055.0,27.7656,27.7951,27.6968,27.7165,15055.0
2022-10-31 14:00:00,28.21,28.23,28.16,28.17,6285.0,27.7263,27.746,27.6772,27.687,6285.0
2022-10-31 14:30:00,28.18,28.24,28.14,28.14,9525.0,27.6968,27.7558,27.6575,27.6575,9525.0
2022-10-31 15:00:00,28.1,28.13,28.03,28.13,14955.0,27.6182,27.6477,27.5494,27.6477,14955.0
2022-10-31 15:30:00,28.12,28.27,28.12,28.23,55190.0,27.6379,27.7853,27.6379,27.746,55190.0
2022-11-01 09:30:00,28.45,28.45,28.31,28.34,60290.0,27.9622,27.9622,27.8246,27.8541,60290.0
2022-11-01 10:00:00,28.33,28.49,28.25,28.27,66635.0,27.8443,28.0015,27.7656,27.7853,66635.0
2022-11-01 10:30:00,28.38,28.44,28.28,28.3,19150.0,27.8934,27.9524,27.7951,27.8148,19150.0
2022-11-01 11:00:00,28.31,28.4,28.29,28.36,14620.0,27.8246,27.9131,27.8049,27.8737,14620.0
2022-11-01 11:30:00,28.36,28.41,28.3,28.3,6500.0,27.8737,27.9229,27.8148,27.8148,6500.0
2022-11-01 12:00:00,28.42,28.52,28.38,28.4,21325.0,27.9327,28.031,27.8934,27.9131,21325.0
2022-11-01 12:30:00,28.44,28.52,28.4,28.52,18315.0,27.9524,28.031,27.9131,28.031,18315.0
2022-11-01 13:00:00,28.48,28.57,28.48,28.49,17580.0,27.9917,28.0801,27.9917,28.0015,17580.0
2022-11-01 13:30:00,28.46,28.5,28.44,28.47,10500.0,27.972,28.0113,27.9524,27.9819,10500.0
2022-11-01 14:00:00,28.46,28.46,28.39,28.46,14070.0,27.972,27.972,27.9032,27.972,14070.0
2022-11-01 14:30:00,28.45,28.45,28.32,28.38,14000.0,27.9622,27.9622,27.8344,27.8934,14000.0
2022-11-01 15:00:00,28.41,28.41,28.31,28.31,15795.0,27.9229,27.9229,27.8246,27.8246,15795.0
2022-11-01 15:30:00,28.32,28.45,28.28,28.37,70650.0,27.8344,27.9622,27.7951,27.8836,70650.0
2022-11-02 09:30:00,28.16,28.2,27.95,28.02,19870.0,27.6772,27.7165,27.4708,27.5396,19870.0
2022-11-02 10:00:00,28.09,28.2,28.02,28.14,18460.0,27.6084,27.7165,27.5396,27.6575,18460.0
2022-11-02 10:30:00,28.17,28.23,28.07,28.14,13540.0,27.687,27.746,27.5887,27.6575,13540.0
2022-11-02 11:00:00,28.16,28.16,28.04,28.08,14075.0,27.6772,27.6772,27.5592,27.5985,14075.0
2022-11-02 11:30:00,28.05,28.05,27.92,27.92,38500.0,27.5691,27.5691,27.4413,27.4413,38500.0
2022-11-02 12:00:00,27.91,27.93,27.85,27.93,17000.0,27.4315,27.4511,27.3725,27.4511,17000.0
2022-11-02 12:30:00,27.95,28.06,27.92,28.06,6000.0,27.4708,27.5789,27.4413,27.5789,6000.0
2022-11-02 13:00:00,28.04,28.06,28.01,28.05,7000.0,27.5592,27.5789,27.5297,27.5691,7000.0
2022-11-02 13:30:00,28.05,28.19,28.01,28.18,10370.0,27.5691,27.7067,27.5297,27.6968,10370.0
2022-11-02 14:00:00,28.22,28.47,28.21,28.4,43125.0,27.7361,27.9819,27.7263,27.9131,43125.0
2022-11-02 14:30:00,28.46,28.47,27.8,27.89,64025.0,27.972,27.9819,27.3233,27.4118,64025.0
2022-11-02 15:00:00,27.87,28.0,27.47,27.51,33550.0,27.3921,27.5199,26.999,27.0383,33550.0
2022-11-02 15:30:00,27.49,27.64,27.47,27.57,138035.0,27.0187,27.1661,26.999,27.0973,138035.0
2022-11-03 09:30:00,27.35,27.42,27.09,27.25,16270.0,26.8811,26.9499,26.6255,26.7828,16270.0
2022-11-03 10:00:00,27.3,27.74,27.3,27.74,25765.0,26.8319,27.2644,26.8319,27.2644,25765.0
2022-11-03 10:30:00,27.73,27.73,27.55,27.62,24480.0,27.2545,27.2545,27.0776,27.1464,24480.0
2022-11-03 11:00:00,27.61,27.64,27.51,27.63,14000.0,27.1366,27.1661,27.0383,27.1563,14000.0
2022-11-03 11:30:00,27.61,27.76,27.57,27.76,23045.0,27.1366,27.284,27.0973,27.284,23045.0
2022-11-03 12:00:00,27.7,27.81,27.7,27.78,17500.0,27.2251,27.3332,27.2251,27.3037,17500.0
2022-11-03 12:30:00,27.78,27.88,27.74,27.87,11500.0,27.3037,27.402,27.2644,27.3921,11500.0
2022-11-03 13:00:00,27.87,27.95,27.82,27.9,16000.0,27.3921,27.4708,27.343,27.4216,16000.0
2022-11-03 13:30:00,27.88,28.0,27.85,27.92,40660.0,27.402,27.5199,27.3725,27.4413,40660.0
2022-11-03 14:00:00,27.94,28.13,27.94,28.13,33410.0,27.4609,27.6477,27.4609,27.6477,33410.0
2022-11-03 14:30:00,28.14,28.19,28.07,28.1,44330.0,27.6575,27.7067,27.5887,27.6182,44330.0
2022-11-03 15:00:00,28.13,28.2,28.1,28.18,58655.0,27.6477,27.7165,27.6182,27.6968,58655.0
2022-11-03 15:30:00,28.19,28.2,27.82,27.82,105775.0,27.7067,27.7165,27.343,27.343,105775.0
2022-11-04 09:30:00,28.21,28.21,27.9,27.9,14160.0,27.7263,27.7263,27.4216,27.4216,14160.0
2022-11-04 10:00:00,27.95,28.36,27.95,28.26,50375.0,27.4708,27.8737,27.4708,27.7755,50375.0
2022-11-04 10:30:00,28.16,28.37,28.13,28.18,43615.0,27.6772,27.8836,27.6477,27.6968,43615.0
2022-11-04 11:00:00,28.22,28.27,28.08,28.08,38320.0,27.7361,27.7853,27.5985,27.5985,38320.0
2022-11-04 11:30:00,27.98,28.11,27.72,27.72,15840.0,27.5003,27.628,27.2447,27.2447,15840.0
2022-11-04 12:00:00,27.68,27.78,27.59,27.78,16460.0,27.2054,27.3037,27.1169,27.3037,16460.0
2022-11-04 12:30:00,27.74,27.81,27.66,27.81,37970.0,27.2644,27.3332,27.1857,27.3332,37970.0
2022-11-04 13:00:00,27.83,27.97,27.74,27.9,43600.0,27.3528,27.4904,27.2644,27.4216,43600.0
2022-11-04 13:30:00,27.9,27.9,27.8,27.81,25535.0,27.4216,27.4216,27.3233,27.3332,25535.0
2022-11-04 14:00:00,27.86,27.99,27.81,27.97,23015.0,27.3823,27.5101,27.3332,27.4904,23015.0
2022-11-04 14:30:00,27.96,28.13,27.93,28.11,43630.0,27.4806,27.6477,27.4511,27.628,43630.0
2022-11-04 15:00:00,28.13,28.13,28.02,28.05,33035.0,27.6477,27.6477,27.5396,27.5691,33035.0
2022-11-04 15:30:00,28.04,28.14,27.98,28.09,88365.0,27.5592,27.6575,27.5003,27.6084,88365.0
2022-11-07 09:30:00,28.3,28.64,28.21,28.47,48890.0,27.8148,28.1489,27.7263,27.9819,48890.0
2022-11-07 10:00:00,28.5,28.71,28.5,28.63,37740.0,28.0113,28.2177,28.0113,28.1391,37740.0
2022-11-07 10:30:00,28.6,28.66,28.48,28.6,38825.0,28.1096,28.1686,27.9917,28.1096,38825.0
2022-11-07 11:00:00,28.57,28.62,28.48,28.58,20425.0,28.0801,28.1293,27.9917,28.09,20425.0
2022-11-07 11:30:00,28.6,28.64,28.41,28.42,19980.0,28.1096,28.1489,27.9229,27.9327,19980.0
2022-11-07 12:00:00,28.35,28.42,28.2,28.26,40035.0,27.8639,27.9327,27.7165,27.7755,40035.0
2022-11-07 12:30:00,28.21,28.21,28.06,28.06,26755.0,27.7263,27.7263,27.5789,27.5789,26755.0
2022-11-07 13:00:00,28.07,28.14,28.0,28.06,33615.0,27.5887,27.6575,27.5199,27.5789,33615.0
2022-11-07 13:30:00,28.06,28.09,27.98,28.01,25560.0,27.5789,27.6084,27.5003,27.5297,25560.0
2022-11-07 14:00:00,28.01,28.24,28.01,28.2,37500.0,27.5297,27.7558,27.5297,27.7165,37500.0
2022-11-07 14:30:00,28.2,28.27,28.18,28.24,31895.0,27.7165,27.7853,27.6968,27.7558,31895.0
2022-11-07 15:00:00,28.23,28.34,28.23,28.31,21000.0,27.746,27.8541,27.746,27.8246,21000.0
2022-11-07 15:30:00,28.28,28.34,28.16,28.22,88215.0,27.7951,27.8541,27.6772,27.7361,88215.0
2022-11-08 09:30:00,28.38,28.56,28.27,28.27,10950.0,27.8934,28.0703,27.7853,27.7853,10950.0
2022-11-08 10:00:00,28.26,28.31,28.2,28.31,3515.0,27.7755,27.8246,27.7165,27.8246,3515.0
2022-11-08 10:30:00,28.39,28.65,28.39,28.63,2000.0,27.9032,28.1588,27.9032,28.1391,2000.0
2022-11-08 11:00:00,28.61,28.8,28.61,28.72,21165.0,28.1195,28.3062,28.1195,28.2276,21165.0
2022-11-08 11:30:00,28.73,28.8,28.5,28.53,56085.0,28.2374,28.3062,28.0113,28.0408,56085.0
2022-11-08 12:00:00,28.52,28.56,28.42,28.45,32960.0,28.031,28.0703,27.9327,27.9622,32960.0
2022-11-08 12:30:00,28.47,28.52,28.4,28.46,16500.0,27.9819,28.031,27.9131,27.972,16500.0
2022-11-08 13:00:00,28.47,28.47,28.23,28.24,9000.0,27.9819,27.9819,27.746,27.7558,9000.0
2022-11-08 13:30:00,28.23,28.26,28.16,28.22,16030.0,27.746,27.7755,27.6772,27.7361,16030.0
2022-11-08 14:00:00,28.19,28.22,28.09,28.09,14850.0,27.7067,27.7361,27.6084,27.6084,14850.0
2022-11-08 14:30:00,28.04,28.21,28.01,28.19,30815.0,27.5592,27.7263,27.5297,27.7067,30815.0
2022-11-08 15:00:00,28.2,28.3,28.19,28.28,27415.0,27.7165,27.8148,27.7067,27.7951,27415.0
2022-11-08 15:30:00,28.31,28.4,28.27,28.28,76170.0,27.8246,27.9131,27.7853,27.7951,76170.0
2022-11-09 09:30:00,28.11,28.15,27.79,28.05,23440.0,27.628,27.6673,27.3135,27.5691,23440.0
2022-11-09 10:00:00,28.05,28.26,28.05,28.17,9790.0,27.5691,27.7755,27.5691,27.687,9790.0
2022-11-09 10:30:00,28.07,28.08,27.87,27.91,6000.0,27.5887,27.5985,27.3921,27.4315,6000.0
2022-11-09 11:00:00,27.96,28.02,27.9,27.94,27180.0,27.4806,27.5396,27.4216,27.4609,27180.0
2022-11-09 11:30:00,27.91,28.0,27.89,28.0,8555.0,27.4315,27.5199,27.4118,27.5199,8555.0
2022-11-09 12:00:00,28.0,28.0,27.8,27.82,9475.0,27.5199,27.5199,27.3233,27.343,9475.0
2022-11-09 12:30:00,27.84,27.88,27.82,27.85,6500.0,27.3627,27.402,27.343,27.3725,6500.0
2022-11-09 13:00:00,27.87,27.91,27.8,27.81,19820.0,27.3921,27.4315,27.3233,27.3332,19820.0
2022-11-09 13:30:00,27.81,27.81,27.7,27.7,7900.0,27.3332,27.3332,27.2251,27.2251,7900.0
2022-11-09 14:00:00,27.65,27.78,27.65,27.77,11535.0,27.1759,27.3037,27.1759,27.2939,11535.0
2022-11-09 14:30:00,27.74,27.74,27.52,27.52,9635.0,27.2644,27.2644,27.0481,27.0481,9635.0
2022-11-09 15:00:00,27.56,27.64,27.53,27.56,38185.0,27.0875,27.1661,27.058,27.0875,38185.0
2022-11-09 15:30:00,27.54,27.76,27.49,27.69,206385.0,27.0678,27.284,27.0187,27.2152,206385.0
2022-11-10 09:30:00,29.01,30.7,28.8,30.15,93810.0,28.5126,30.1736,28.3062,29.6331,93810.0
2022-11-10 10:00:00,29.81,30.7,29.81,30.67,128060.0,29.2989,30.1736,29.2989,30.1441,128060.0
2022-11-10 10:30:00,30.72,30.76,30.41,30.52,134360.0,30.1933,30.2326,29.8886,29.9967,134360.0
2022-11-10 11:00:00,30.36,30.77,30.18,30.53,59520.0,29.8395,30.2424,29.6625,30.0065,59520.0
2022-11-10 11:30:00,30.61,31.18,30.56,31.16,82465.0,30.0852,30.6454,30.036,30.6257,82465.0
2022-11-10 12:00:00,31.13,31.2,30.88,31.18,184075.0,30.5963,30.6651,30.3505,30.6454,184075.0
2022-11-10 12:30:00,31.19,31.3,30.99,31.19,83595.0,30.6552,30.7633,30.4587,30.6552,83595.0
2022-11-10 13:00:00,31.2,31.36,31.14,31.36,28800.0,30.6651,30.8223,30.6061,30.8223,28800.0
2022-11-10 13:30:00,31.32,31.53,31.29,31.5,38470.0,30.783,30.9894,30.7535,30.9599,38470.0
2022-11-10 14:00:00,31.5,31.69,31.42,31.69,73850.0,30.9599,31.1467,30.8813,31.1467,73850.0
2022-11-10 14:30:00,31.69,31.88,31.69,31.74,148590.0,31.1467,31.3334,31.1467,31.1958,148590.0
2022-11-10 15:00:00,31.77,31.89,31.71,31.84,84580.0,31.2253,31.3432,31.1663,31.2941,84580.0
2022-11-10 15:30:00,31.84,32.17,31.82,32.09,297660.0,31.2941,31.6184,31.2744,31.5398,297660.0
2022-11-11 09:30:00,32.53,33.06,32.38,33.06,91005.0,31.9722,32.4932,31.8248,32.4932,91005.0
2022-11-11 10:00:00,33.05,33.93,32.96,33.91,164300.0,32.4833,33.3482,32.3949,33.3286,164300.0
2022-11-11 10:30:00,33.91,33.91,33.47,33.5,83620.0,33.3286,33.3286,32.8961,32.9256,83620.0
2022-11-11 11:00:00,33.51,33.51,32.87,32.87,119570.0,32.9354,32.9354,32.3064,32.3064,119570.0
2022-11-11 11:30:00,32.87,33.0,32.74,32.76,78500.0,32.3064,32.4342,32.1786,32.1983,78500.0
2022-11-11 12:00:00,32.73,32.91,32.68,32.76,122660.0,32.1688,32.3457,32.1197,32.1983,122660.0
2022-11-11 12:30:00,32.79,32.84,32.29,32.33,43170.0,32.2278,32.2769,31.7364,31.7757,43170.0
2022-11-11 13:00:00,32.32,32.66,32.32,32.63,184550.0,31.7659,32.1,31.7659,32.0705,184550.0
2022-11-11 13:30:00,32.65,32.72,32.63,32.66,136155.0,32.0902,32.159,32.0705,32.1,136155.0
2022-11-11 14:00:00,32.66,32.89,32.65,32.89,166950.0,32.1,32.3261,32.0902,32.3261,166950.0
2022-11-11 14:30:00,32.88,33.05,32.74,32.74,168010.0,32.3162,32.4833,32.1786,32.1786,168010.0
2022-11-11 15:00:00,32.74,32.8,32.42,32.48,111540.0,32.1786,32.2376,31.8641,31.9231,111540.0
2022-11-11 15:30:00,32.49,32.57,32.34,32.49,321505.0,31.9329,32.0116,31.7855,31.9329,321505.0
2022-11-14 09:30:00,32.06,32.63,31.59,32.04,116820.0,31.5103,32.0705,31.0484,31.4907,116820.0
2022-11-14 10:00:00,32.09,32.42,32.0,32.15,65330.0,31.5398,31.8641,31.4513,31.5988,65330.0
2022-11-14 10:30:00,32.15,32.21,31.84,31.87,67930.0,31.5988,31.6577,31.2941,31.3236,67930.0
2022-11-14 11:00:00,31.87,32.08,31.86,31.95,57125.0,31.3236,31.53,31.3137,31.4022,57125.0
2022-11-14 11:30:00,31.97,32.03,31.79,31.84,45040.0,31.4219,31.4808,31.2449,31.2941,45040.0
2022-11-14 12:00:00,31.83,32.03,31.82,32.03,29500.0,31.2843,31.4808,31.2744,31.4808,29500.0
2022-11-14 12:30:00,32.0,32.14,31.92,32.1,22390.0,31.4513,31.5889,31.3727,31.5496,22390.0
2022-11-14 13:00:00,32.1,32.15,31.86,31.94,134520.0,31.5496,31.5988,31.3137,31.3924,134520.0
2022-11-14 13:30:00,31.92,32.07,31.79,32.03,53085.0,31.3727,31.5201,31.2449,31.4808,53085.0
2022-11-14 14:00:00,32.03,32.04,31.85,31.87,57970.0,31.4808,31.4907,31.3039,31.3236,57970.0
2022-11-14 14:30:00,31.85,31.87,31.72,31.77,88950.0,31.3039,31.3236,31.1761,31.2253,88950.0
2022-11-14 15:00:00,31.73,31.92,31.7,31.74,178245.0,31.186,31.3727,31.1565,31.1958,178245.0
2022-11-14 15:30:00,31.74,31.77,31.39,31.58,239200.0,31.1958,31.2253,30.8518,31.0385,239200.0
2022-11-15 09:30:00,31.93,32.32,31.64,31.84,70870.0,31.3825,31.7659,31.0975,31.2941,70870.0
2022-11-15 10:00:00,31.84,31.84,31.54,31.57,66235.0,31.2941,31.2941,30.9992,31.0287,66235.0
2022-11-15 10:30:00,31.57,31.6,31.44,31.46,27815.0,31.0287,31.0582,30.9009,30.9206,27815.0
2022-11-15 11:00:00,31.44,31.48,31.32,31.33,84565.0,30.9009,30.9403,30.783,30.7928,84565.0
2022-11-15 11:30:00,31.36,31.55,31.36,31.51,145200.0,30.8223,31.0091,30.8223,30.9697,145200.0
2022-11-15 12:00:00,31.49,31.59,31.41,31.55,55170.0,30.9501,31.0484,30.8715,31.0091,55170.0
2022-11-15 12:30:00,31.56,31.66,31.37,31.6,51925.0,31.0189,31.1172,30.8321,31.0582,51925.0
2022-11-15 13:00:00,31.6,31.62,31.39,31.41,96550.0,31.0582,31.0779,30.8518,30.8715,96550.0
2022-11-15 13:30:00,31.42,31.6,31.32,31.46,95625.0,30.8813,31.0582,30.783,30.9206,95625.0
2022-11-15 14:00:00,31.5,31.71,31.48,31.62,163620.0,30.9599,31.1663,30.9403,31.0779,163620.0
2022-11-15 14:30:00,31.6,31.6,31.39,31.45,52055.0,31.0582,31.0582,30.8518,30.9108,52055.0
2022-11-15 15:00:00,31.43,31.5,31.25,31.29,95660.0,30.8911,30.9599,30.7142,30.7535,95660.0
2022-11-15 15:30:00,31.28,31.57,31.26,31.57,470065.0,30.7437,31.0287,30.724,31.0287,470065.0
2022-11-16 09:30:00,31.56,31.74,31.24,31.26,27565.0,31.0189,31.1958,30.7044,30.724,27565.0
2022-11-16 10:00:00,31.27,31.48,31.16,31.25,31590.0,30.7339,30.9403,30.6257,30.7142,31590.0
2022-11-16 10:30:00,31.23,31.3,30.84,30.85,21615.0,30.6945,30.7633,30.3112,30.3211,21615.0
2022-11-16 11:00:00,30.85,30.86,30.73,30.77,11550.0,30.3211,30.3309,30.2031,30.2424,11550.0
2022-11-16 11:30:00,30.79,30.79,30.67,30.75,35050.0,30.2621,30.2621,30.1441,30.2228,35050.0
2022-11-16 12:00:00,30.72,30.77,30.65,30.7,9645.0,30.1933,30.2424,30.1245,30.1736,9645.0
2022-11-16 12:30:00,30.67,30.78,30.66,30.66,18105.0,30.1441,30.2523,30.1343,30.1343,18105.0
2022-11-16 13:00:00,30.64,30.7,30.62,30.65,17120.0,30.1147,30.1736,30.095,30.1245,17120.0
2022-11-16 13:30:00,30.63,30.88,30.58,30.88,79070.0,30.1048,30.3505,30.0557,30.3505,79070.0
2022-11-16 14:00:00,30.9,31.14,30.9,31.14,14250.0,30.3702,30.6061,30.3702,30.6061,14250.0
2022-11-16 14:30:00,31.13,31.21,31.09,31.19,27105.0,30.5963,30.6749,30.5569,30.6552,27105.0
2022-11-16 15:00:00,31.22,31.33,31.2,31.33,20555.0,30.6847,30.7928,30.6651,30.7928,20555.0
2022-11-16 15:30:00,31.33,31.4,31.25,31.34,151875.0,30.7928,30.8616,30.7142,30.8027,151875.0
2022-11-17 09:30:00,31.05,31.16,30.8,30.87,30240.0,30.5176,30.6257,30.2719,30.3407,30240.0
2022-11-17 10:00:00,30.81,30.98,30.67,30.82,18500.0,30.2817,30.4488,30.1441,30.2916,18500.0
2022-11-17 10:30:00,30.83,30.83,30.56,30.61,22190.0,30.3014,30.3014,30.036,30.0852,22190.0
2022-11-17 11:00:00,30.62,30.93,30.62,30.93,63885.0,30.095,30.3997,30.095,30.3997,63885.0
2022-11-17 11:30:00,30.92,31.08,30.92,31.01,18035.0,30.3899,30.5471,30.3899,30.4783,18035.0
2022-11-17 12:00:00,31.03,31.3,31.03,31.19,19220.0,30.498,30.7633,30.498,30.6552,19220.0
2022-11-17 12:30:00,31.19,31.3,31.11,31.3,124815.0,30.6552,30.7633,30.5766,30.7633,124815.0
2022-11-17 13:00:00,31.3,31.38,31.27,31.32,13415.0,30.7633,30.842,30.7339,30.783,13415.0
2022-11-17 13:30:00,31.3,31.38,31.26,31.34,22005.0,30.7633,30.842,30.724,30.8027,22005.0
2022-11-17 14:00:00,31.34,31.36,31.28,31.36,9405.0,30.8027,30.8223,30.7437,30.8223,9405.0
2022-11-17 14:30:00,31.36,31.36,31.23,31.24,15465.0,30.8223,30.8223,30.6945,30.7044,15465.0
2022-11-17 15:00:00,31.26,31.26,30.99,31.02,20390.0,30.724,30.724,30.4587,30.4881,20390.0
2022-11-17 15:30:00,31.03,31.16,30.95,31.15,98655.0,30.498,30.6257,30.4193,30.6159,98655.0
2022-11-18 09:30:00,31.67,32.0,31.67,31.77,39460.0,31.1727,31.4975,31.1727,31.2711,39460.0
2022-11-18 10:00:00,31.77,31.77,31.51,31.54,8350.0,31.2711,31.2711,31.0152,31.0447,8350.0
2022-11-18 10:30:00,31.57,31.57,31.36,31.36,25715.0,31.0743,31.0743,30.8676,30.8676,25715.0
2022-11-18 11:00:00,31.3,31.31,31.14,31.27,88405.0,30.8085,30.8184,30.651,30.779,88405.0
2022-11-18 11:30:00,31.28,31.36,31.18,31.32,12080.0,30.7888,30.8676,30.6904,30.8282,12080.0
2022-11-18 12:00:00,31.28,31.28,31.11,31.2,6150.0,30.7888,30.7888,30.6215,30.7101,6150.0
2022-11-18 12:30:00,31.16,31.24,31.12,31.12,4555.0,30.6707,30.7495,30.6313,30.6313,4555.0
2022-11-18 13:00:00,31.12,31.21,31.11,31.11,9535.0,30.6313,30.7199,30.6215,30.6215,9535.0
2022-11-18 13:30:00,31.17,31.17,31.03,31.04,4500.0,30.6806,30.6806,30.5428,30.5526,4500.0
2022-11-18 14:00:00,31.06,31.28,31.06,31.27,11865.0,30.5723,30.7888,30.5723,30.779,11865.0
2022-11-18 14:30:00,31.3,31.32,31.22,31.28,38705.0,30.8085,30.8282,30.7298,30.7888,38705.0
2022-11-18 15:00:00,31.32,31.4,31.28,31.28,14445.0,30.8282,30.9069,30.7888,30.7888,14445.0
2022-11-18 15:30:00,31.29,31.48,31.25,31.35,41605.0,30.7987,30.9857,30.7593,30.8577,41605.0
2022-11-21 09:30:00,31.3,31.38,31.04,31.25,28500.0,30.8085,30.8873,30.5526,30.7593,28500.0
2022-11-21 10:00:00,31.33,31.35,31.19,31.26,15190.0,30.838,30.8577,30.7002,30.7691,15190.0
2022-11-21 10:30:00,31.25,31.56,31.24,31.51,60360.0,30.7593,31.0644,30.7495,31.0152,60360.0
2022-11-21 11:00:00,31.47,31.54,31.21,31.48,36335.0,30.9758,31.0447,30.7199,30.9857,36335.0
2022-11-21 11:30:00,31.48,31.56,31.42,31.48,36320.0,30.9857,31.0644,30.9266,30.9857,36320.0
2022-11-21 12:00:00,31.52,31.59,31.51,31.56,9000.0,31.0251,31.094,31.0152,31.0644,9000.0
2022-11-21 12:30:00,31.58,31.59,31.51,31.58,11770.0,31.0841,31.094,31.0152,31.0841,11770.0
2022-11-21 13:00:00,31.58,31.62,31.57,31.61,13450.0,31.0841,31.1235,31.0743,31.1136,13450.0
2022-11-21 13:30:00,31.6,31.66,31.59,31.6,17080.0,31.1038,31.1629,31.094,31.1038,17080.0
2022-11-21 14:00:00,31.6,31.62,31.33,31.42,21960.0,31.1038,31.1235,30.838,30.9266,21960.0
2022-11-21 14:30:00,31.39,31.42,31.26,31.33,24670.0,30.8971,30.9266,30.7691,30.838,24670.0
2022-11-21 15:00:00,31.35,31.38,31.2,31.22,37725.0,30.8577,30.8873,30.7101,30.7298,37725.0
2022-11-21 15:30:00,31.23,31.27,31.08,31.17,121815.0,30.7396,30.779,30.592,30.6806,121815.0
2022-11-22 09:30:00,31.44,31.56,30.99,31.31,37075.0,30.9463,31.0644,30.5034,30.8184,37075.0
2022-11-22 10:00:00,31.34,31.39,31.2,31.23,50970.0,30.8479,30.8971,30.7101,30.7396,50970.0
2022-11-22 10:30:00,31.23,31.29,31.07,31.26,26830.0,30.7396,30.7987,30.5821,30.7691,26830.0
2022-11-22 11:00:00,31.28,31.36,31.2,31.26,40660.0,30.7888,30.8676,30.7101,30.7691,40660.0
2022-11-22 11:30:00,31.26,31.26,31.09,31.17,23870.0,30.7691,30.7691,30.6018,30.6806,23870.0
2022-11-22 12:00:00,31.09,31.14,31.08,31.08,5410.0,30.6018,30.651,30.592,30.592,5410.0
2022-11-22 12:30:00,31.07,31.1,30.86,30.89,33080.0,30.5821,30.6117,30.3754,30.405,33080.0
2022-11-22 13:00:00,30.92,31.06,30.92,31.05,10380.0,30.4345,30.5723,30.4345,30.5624,10380.0
2022-11-22 13:30:00,31.02,31.02,30.96,30.98,6450.0,30.5329,30.5329,30.4739,30.4935,6450.0
2022-11-22 14:00:00,30.94,31.03,30.88,31.03,9165.0,30.4542,30.5428,30.3951,30.5428,9165.0
2022-11-22 14:30:00,31.04,31.04,30.99,31.01,15425.0,30.5526,30.5526,30.5034,30.5231,15425.0
2022-11-22 15:00:00,30.99,31.03,30.9,30.96,92035.0,30.5034,30.5428,30.4148,30.4739,92035.0
2022-11-22 15:30:00,30.97,31.04,30.9,30.96,84630.0,30.4837,30.5526,30.4148,30.4739,84630.0
2022-11-23 09:30:00,30.86,30.91,30.72,30.77,29935.0,30.3754,30.4246,30.2376,30.2868,29935.0
2022-11-23 10:00:00,30.76,30.9,30.7,30.76,34110.0,30.277,30.4148,30.2179,30.277,34110.0
2022-11-23 10:30:00,30.71,30.71,30.58,30.67,92790.0,30.2278,30.2278,30.0998,30.1884,92790.0
2022-11-23 11:00:00,30.69,30.7,30.57,30.64,31000.0,30.2081,30.2179,30.09,30.1589,31000.0
2022-11-23 11:30:00,30.63,30.63,30.39,30.47,9940.0,30.149,30.149,29.9128,29.9915,9940.0
2022-11-23 12:00:00,30.48,30.53,30.44,30.53,11500.0,30.0014,30.0506,29.962,30.0506,11500.0
2022-11-23 12:30:00,30.52,30.54,30.47,30.5,9190.0,30.0408,30.0604,29.9915,30.0211,9190.0
2022-11-23 13:00:00,30.5,30.58,30.5,30.58,10215.0,30.0211,30.0998,30.0211,30.0998,10215.0
2022-11-23 13:30:00,30.65,30.7,30.64,30.69,9400.0,30.1687,30.2179,30.1589,30.2081,9400.0
2022-11-23 14:00:00,30.71,30.82,30.7,30.81,12000.0,30.2278,30.336,30.2179,30.3262,12000.0
2022-11-23 14:30:00,30.78,30.8,30.73,30.76,9070.0,30.2967,30.3164,30.2475,30.277,9070.0
2022-11-23 15:00:00,30.74,30.85,30.73,30.77,25020.0,30.2573,30.3656,30.2475,30.2868,25020.0
2022-11-23 15:30:00,30.76,30.84,30.75,30.79,45925.0,30.277,30.3557,30.2671,30.3065,45925.0
2022-11-25 09:30:00,30.88,31.01,30.85,31.01,34035.0,30.3951,30.5231,30.3656,30.5231,34035.0
2022-11-25 10:00:00,30.92,31.13,30.92,31.02,16825.0,30.4345,30.6412,30.4345,30.5329,16825.0
2022-11-25 10:30:00,31.04,31.11,30.94,31.01,29000.0,30.5526,30.6215,30.4542,30.5231,29000.0
2022-11-25 11:00:00,31.01,31.01,30.87,30.87,10500.0,30.5231,30.5231,30.3853,30.3853,10500.0
2022-11-25 11:30:00,30.91,31.02,30.89,30.94,18395.0,30.4246,30.5329,30.405,30.4542,18395.0
2022-11-25 12:00:00,30.91,31.05,30.91,30.98,11500.0,30.4246,30.5624,30.4246,30.4935,11500.0
2022-11-25 12:30:00,30.92,30.94,30.85,30.9,25700.0,30.4345,30.4542,30.3656,30.4148,25700.0
2022-11-28 09:30:00,30.68,30.9,30.65,30.8,43710.0,30.1982,30.4148,30.1687,30.3164,43710.0
2022-11-28 10:00:00,30.75,31.09,30.75,31.04,18865.0,30.2671,30.6018,30.2671,30.5526,18865.0
2022-11-28 10:30:00,31.08,31.11,30.87,30.87,20500.0,30.592,30.6215,30.3853,30.3853,20500.0
2022-11-28 11:00:00,30.9,30.92,30.78,30.78,10790.0,30.4148,30.4345,30.2967,30.2967,10790.0
2022-11-28 11:30:00,30.79,30.91,30.79,30.86,15345.0,30.3065,30.4246,30.3065,30.3754,15345.0
2022-11-28 12:00:00,30.86,30.86,30.7,30.75,12500.0,30.3754,30.3754,30.2179,30.2671,12500.0
2022-11-28 12:30:00,30.78,30.78,30.66,30.66,7500.0,30.2967,30.2967,30.1786,30.1786,7500.0
2022-11-28 13:00:00,30.69,30.73,30.63,30.73,12870.0,30.2081,30.2475,30.149,30.2475,12870.0
2022-11-28 13:30:00,30.69,30.72,30.53,30.53,16800.0,30.2081,30.2376,30.0506,30.0506,16800.0
2022-11-28 14:00:00,30.54,30.54,30.46,30.52,12245.0,30.0604,30.0604,29.9817,30.0408,12245.0
2022-11-28 14:30:00,30.5,30.6,30.5,30.58,27550.0,30.0211,30.1195,30.0211,30.0998,27550.0
2022-11-28 15:00:00,30.56,30.57,30.42,30.42,34015.0,30.0801,30.09,29.9423,29.9423,34015.0
2022-11-28 15:30:00,30.44,30.71,30.43,30.51,332620.0,29.962,30.2278,29.9522,30.0309,332620.0
2022-11-29 09:30:00,30.42,30.54,30.26,30.43,50295.0,29.9423,30.0604,29.7848,29.9522,50295.0
2022-11-29 10:00:00,30.47,30.54,30.39,30.49,26000.0,29.9915,30.0604,29.9128,30.0112,26000.0
2022-11-29 10:30:00,30.51,30.51,30.19,30.31,81440.0,30.0309,30.0309,29.7159,29.8341,81440.0
2022-11-29 11:00:00,30.3,30.3,29.95,29.96,58255.0,29.8242,29.8242,29.4797,29.4896,58255.0
2022-11-29 11:30:00,30.0,30.06,29.87,29.91,83555.0,29.5289,29.588,29.401,29.4403,83555.0
2022-11-29 12:00:00,29.94,30.04,29.84,29.96,40210.0,29.4699,29.5683,29.3714,29.4896,40210.0
2022-11-29 12:30:00,30.01,30.12,29.99,30.04,15500.0,29.5388,29.647,29.5191,29.5683,15500.0
2022-11-29 13:00:00,30.04,30.16,30.03,30.08,39000.0,29.5683,29.6864,29.5585,29.6077,39000.0
2022-11-29 13:30:00,30.09,30.17,30.04,30.09,18255.0,29.6175,29.6963,29.5683,29.6175,18255.0
2022-11-29 14:00:00,30.09,30.13,30.0,30.02,19000.0,29.6175,29.6569,29.5289,29.5486,19000.0
2022-11-29 14:30:00,30.01,30.01,29.92,29.97,11600.0,29.5388,29.5388,29.4502,29.4994,11600.0
2022-11-29 15:00:00,29.97,30.14,29.97,30.14,29060.0,29.4994,29.6667,29.4994,29.6667,29060.0
2022-11-29 15:30:00,30.13,30.16,29.98,30.03,87900.0,29.6569,29.6864,29.5092,29.5585,87900.0
2022-11-30 09:30:00,30.16,30.16,29.92,30.02,16285.0,29.6864,29.6864,29.4502,29.5486,16285.0
2022-11-30 10:00:00,29.98,29.98,29.79,29.82,16910.0,29.5092,29.5092,29.3222,29.3518,16910.0
2022-11-30 10:30:00,29.83,29.97,29.78,29.87,18535.0,29.3616,29.4994,29.3124,29.401,18535.0
2022-11-30 11:00:00,29.82,29.97,29.79,29.96,19970.0,29.3518,29.4994,29.3222,29.4896,19970.0
2022-11-30 11:30:00,29.98,30.0,29.92,29.94,18855.0,29.5092,29.5289,29.4502,29.4699,18855.0
2022-11-30 12:00:00,29.91,29.95,29.79,29.81,19250.0,29.4403,29.4797,29.3222,29.3419,19250.0
2022-11-30 12:30:00,29.79,29.82,29.75,29.76,8960.0,29.3222,29.3518,29.2829,29.2927,8960.0
2022-11-30 13:00:00,29.85,29.87,29.83,29.86,10750.0,29.3813,29.401,29.3616,29.3911,10750.0
2022-11-30 13:30:00,29.82,30.2,29.82,30.2,10500.0,29.3518,29.7258,29.3518,29.7258,10500.0
2022-11-30 14:00:00,30.24,30.56,30.24,30.51,41655.0,29.7652,30.0801,29.7652,30.0309,41655.0
2022-11-30 14:30:00,30.46,30.57,30.44,30.5,34035.0,29.9817,30.09,29.962,30.0211,34035.0
2022-11-30 15:00:00,30.53,30.64,30.52,30.64,13105.0,30.0506,30.1589,30.0408,30.1589,13105.0
2022-11-30 15:30:00,30.62,30.96,30.62,30.92,81025.0,30.1392,30.4739,30.1392,30.4345,81025.0
2022-12-01 09:30:00,31.26,31.4,30.91,31.23,76290.0,30.7691,30.9069,30.4246,30.7396,76290.0
2022-12-01 10:00:00,31.22,31.23,30.74,30.81,15975.0,30.7298,30.7396,30.2573,30.3262,15975.0
2022-12-01 10:30:00,30.74,30.91,30.74,30.91,13500.0,30.2573,30.4246,30.2573,30.4246,13500.0
2022-12-01 11:00:00,30.91,30.97,30.78,30.91,35575.0,30.4246,30.4837,30.2967,30.4246,35575.0
2022-12-01 11:30:00,30.91,31.05,30.9,31.0,23665.0,30.4246,30.5624,30.4148,30.5132,23665.0
2022-12-01 12:00:00,30.98,31.11,30.91,31.1,25305.0,30.4935,30.6215,30.4246,30.6117,25305.0
2022-12-01 12:30:00,31.09,31.2,31.08,31.13,62820.0,30.6018,30.7101,30.592,30.6412,62820.0
2022-12-01 13:00:00,31.15,31.25,31.12,31.18,16280.0,30.6609,30.7593,30.6313,30.6904,16280.0
2022-12-01 13:30:00,31.24,31.48,31.24,31.48,25600.0,30.7495,30.9857,30.7495,30.9857,25600.0
2022-12-01 14:00:00,31.47,31.47,31.23,31.24,9135.0,30.9758,30.9758,30.7396,30.7495,9135.0
2022-12-01 14:30:00,31.22,31.26,31.18,31.21,28330.0,30.7298,30.7691,30.6904,30.7199,28330.0
2022-12-01 15:00:00,31.18,31.27,31.18,31.22,17375.0,30.6904,30.779,30.6904,30.7298,17375.0
2022-12-01 15:30:00,31.21,31.27,31.14,31.16,67245.0,30.7199,30.779,30.651,30.6707,67245.0
2022-12-02 09:30:00,30.68,30.87,30.35,30.69,36420.0,30.1982,30.3853,29.8734,30.2081,36420.0
2022-12-02 10:00:00,30.76,30.88,30.64,30.68,16400.0,30.277,30.3951,30.1589,30.1982,16400.0
2022-12-02 10:30:00,30.74,30.82,30.67,30.72,21130.0,30.2573,30.336,30.1884,30.2376,21130.0
2022-12-02 11:00:00,30.75,31.04,30.74,30.96,5725.0,30.2671,30.5526,30.2573,30.4739,5725.0
2022-12-02 11:30:00,31.0,31.08,30.95,31.03,14915.0,30.5132,30.592,30.464,30.5428,14915.0
2022-12-02 12:00:00,30.97,31.08,30.97,31.0,2760.0,30.4837,30.592,30.4837,30.5132,2760.0
2022-12-02 12:30:00,31.02,31.02,30.96,30.96,4110.0,30.5329,30.5329,30.4739,30.4739,4110.0
2022-12-02 13:00:00,30.95,31.01,30.92,31.01,12070.0,30.464,30.5231,30.4345,30.5231,12070.0
2022-12-02 13:30:00,31.0,31.05,31.0,31.05,3295.0,30.5132,30.5624,30.5132,30.5624,3295.0
2022-12-02 14:00:00,31.08,31.12,31.07,31.08,10970.0,30.592,30.6313,30.5821,30.592,10970.0
2022-12-02 14:30:00,31.08,31.21,31.07,31.21,12665.0,30.592,30.7199,30.5821,30.7199,12665.0
2022-12-02 15:00:00,31.25,31.25,31.12,31.12,12535.0,30.7593,30.7593,30.6313,30.6313,12535.0
2022-12-02 15:30:00,31.14,31.15,30.95,30.98,50285.0,30.651,30.6609,30.464,30.4935,50285.0
2022-12-05 09:30:00,30.95,30.95,30.56,30.74,53460.0,30.464,30.464,30.0801,30.2573,53460.0
2022-12-05 10:00:00,30.6,30.7,30.47,30.5,22245.0,30.1195,30.2179,29.9915,30.0211,22245.0
2022-12-05 10:30:00,30.47,30.61,30.47,30.56,21965.0,29.9915,30.1293,29.9915,30.0801,21965.0
2022-12-05 11:00:00,30.57,30.6,30.41,30.41,34445.0,30.09,30.1195,29.9325,29.9325,34445.0
2022-12-05 11:30:00,30.38,30.55,30.36,30.44,48090.0,29.903,30.0703,29.8833,29.962,48090.0
2022-12-05 12:00:00,30.48,30.64,30.47,30.52,41195.0,30.0014,30.1589,29.9915,30.0408,41195.0
2022-12-05 12:30:00,30.54,30.63,30.5,30.59,30525.0,30.0604,30.149,30.0211,30.1097,30525.0
2022-12-05 13:00:00,30.62,30.75,30.59,30.69,12540.0,30.1392,30.2671,30.1097,30.2081,12540.0
2022-12-05 13:30:00,30.74,30.8,30.72,30.73,9025.0,30.2573,30.3164,30.2376,30.2475,9025.0
2022-12-05 14:00:00,30.79,30.88,30.77,30.88,14295.0,30.3065,30.3951,30.2868,30.3951,14295.0
2022-12-05 14:30:00,30.83,30.84,30.71,30.79,23270.0,30.3459,30.3557,30.2278,30.3065,23270.0
2022-12-05 15:00:00,30.78,30.8,30.67,30.68,22995.0,30.2967,30.3164,30.1884,30.1982,22995.0
2022-12-05 15:30:00,30.68,30.76,30.61,30.67,158670.0,30.1982,30.277,30.1293,30.1884,158670.0
2022-12-06 09:30:00,30.68,30.81,30.6,30.73,41075.0,30.1982,30.3262,30.1195,30.2475,41075.0
2022-12-06 10:00:00,30.74,30.92,30.71,30.76,27945.0,30.2573,30.4345,30.2278,30.277,27945.0
2022-12-06 10:30:00,30.84,30.85,30.69,30.81,16180.0,30.3557,30.3656,30.2081,30.3262,16180.0
2022-12-06 11:00:00,30.86,30.91,30.83,30.88,13780.0,30.3754,30.4246,30.3459,30.3951,13780.0
2022-12-06 11:30:00,30.83,31.03,30.83,31.03,19000.0,30.3459,30.5428,30.3459,30.5428,19000.0
2022-12-06 12:00:00,31.01,31.01,30.9,30.95,15000.0,30.5231,30.5231,30.4148,30.464,15000.0
2022-12-06 12:30:00,30.96,30.96,30.92,30.92,15860.0,30.4739,30.4739,30.4345,30.4345,15860.0
2022-12-06 13:00:00,30.94,30.95,30.44,30.45,118540.0,30.4542,30.464,29.962,29.9719,118540.0
2022-12-06 13:30:00,30.45,30.6,30.44,30.57,11745.0,29.9719,30.1195,29.962,30.09,11745.0
2022-12-06 14:00:00,30.58,30.6,30.44,30.48,66865.0,30.0998,30.1195,29.962,30.0014,66865.0
2022-12-06 14:30:00,30.48,30.55,30.48,30.53,9000.0,30.0014,30.0703,30.0014,30.0506,9000.0
2022-12-06 15:00:00,30.51,30.53,30.38,30.42,26540.0,30.0309,30.0506,29.903,29.9423,26540.0
2022-12-06 15:30:00,30.43,30.87,30.43,30.63,166280.0,29.9522,30.3853,29.9522,30.149,166280.0
2022-12-07 09:30:00,30.53,30.74,30.53,30.67,27500.0,30.0506,30.2573,30.0506,30.1884,27500.0
2022-12-07 10:00:00,30.58,30.96,30.54,30.96,20625.0,30.0998,30.4739,30.0604,30.4739,20625.0
2022-12-07 10:30:00,31.08,31.34,31.0,31.27,47615.0,30.592,30.8479,30.5132,30.779,47615.0
2022-12-07 11:00:00,31.29,31.32,30.98,30.99,43395.0,30.7987,30.8282,30.4935,30.5034,43395.0
2022-12-07 11:30:00,30.96,31.01,30.86,30.98,24415.0,30.4739,30.5231,30.3754,30.4935,24415.0
2022-12-07 12:00:00,30.96,30.96,30.7,30.7,22500.0,30.4739,30.4739,30.2179,30.2179,22500.0
2022-12-07 12:30:00,30.65,30.72,30.62,30.67,8315.0,30.1687,30.2376,30.1392,30.1884,8315.0
2022-12-07 13:00:00,30.67,30.71,30.6,30.67,14040.0,30.1884,30.2278,30.1195,30.1884,14040.0
2022-12-07 13:30:00,30.64,30.67,30.6,30.6,10000.0,30.1589,30.1884,30.1195,30.1195,10000.0
2022-12-07 14:00:00,30.55,30.62,30.54,30.6,7000.0,30.0703,30.1392,30.0604,30.1195,7000.0
2022-12-07 14:30:00,30.67,30.75,30.62,30.64,16260.0,30.1884,30.2671,30.1392,30.1589,16260.0
2022-12-07 15:00:00,30.61,30.65,30.52,30.6,51225.0,30.1293,30.1687,30.0408,30.1195,51225.0
2022-12-07 15:30:00,30.6,30.61,30.46,30.46,81290.0,30.1195,30.1293,29.9817,29.9817,81290.0
2022-12-08 09:30:00,30.64,30.9,30.36,30.89,38395.0,30.1589,30.4148,29.8833,30.405,38395.0
2022-12-08 10:00:00,30.96,31.16,30.92,31.07,44395.0,30.4739,30.6707,30.4345,30.5821,44395.0
2022-12-08 10:30:00,31.07,31.13,30.92,30.92,11595.0,30.5821,30.6412,30.4345,30.4345,11595.0
2022-12-08 11:00:00,30.92,30.92,30.5,30.6,34015.0,30.4345,30.4345,30.0211,30.1195,34015.0
2022-12-08 11:30:00,30.68,30.68,30.56,30.59,19270.0,30.1982,30.1982,30.0801,30.1097,19270.0
2022-12-08 12:00:00,30.65,30.68,30.6,30.6,14065.0,30.1687,30.1982,30.1195,30.1195,14065.0
2022-12-08 12:30:00,30.57,30.73,30.57,30.73,17000.0,30.09,30.2475,30.09,30.2475,17000.0
2022-12-08 13:00:00,30.72,30.77,30.69,30.73,17410.0,30.2376,30.2868,30.2081,30.2475,17410.0
2022-12-08 13:30:00,30.76,30.81,30.68,30.78,22000.0,30.277,30.3262,30.1982,30.2967,22000.0
2022-12-08 14:00:00,30.77,30.77,30.59,30.64,12040.0,30.2868,30.2868,30.1097,30.1589,12040.0
2022-12-08 14:30:00,30.58,30.63,30.57,30.61,7130.0,30.0998,30.149,30.09,30.1293,7130.0
2022-12-08 15:00:00,30.58,30.66,30.57,30.65,16000.0,30.0998,30.1786,30.09,30.1687,16000.0
2022-12-08 15:30:00,30.68,30.78,30.64,30.75,29595.0,30.1982,30.2967,30.1589,30.2671,29595.0
2022-12-09 09:30:00,30.76,30.79,30.6,30.79,45270.0,30.277,30.3065,30.1195,30.3065,45270.0
2022-12-09 10:00:00,30.8,30.89,30.66,30.81,30395.0,30.3164,30.405,30.1786,30.3262,30395.0
2022-12-09 10:30:00,30.85,30.91,30.74,30.87,11425.0,30.3656,30.4246,30.2573,30.3853,11425.0
2022-12-09 11:00:00,30.92,30.92,30.77,30.83,10650.0,30.4345,30.4345,30.2868,30.3459,10650.0
2022-12-09 11:30:00,30.8,30.8,30.67,30.75,5500.0,30.3164,30.3164,30.1884,30.2671,5500.0
2022-12-09 12:00:00,30.72,30.73,30.62,30.65,8000.0,30.2376,30.2475,30.1392,30.1687,8000.0
2022-12-09 12:30:00,30.65,30.84,30.65,30.78,56705.0,30.1687,30.3557,30.1687,30.2967,56705.0
2022-12-09 13:00:00,30.78,30.78,30.6,30.68,10000.0,30.2967,30.2967,30.1195,30.1982,10000.0
2022-12-09 13:30:00,30.68,30.75,30.59,30.61,30430.0,30.1982,30.2671,30.1097,30.1293,30430.0
2022-12-09 14:00:00,30.61,30.62,30.54,30.62,26285.0,30.1293,30.1392,30.0604,30.1392,26285.0
2022-12-09 14:30:00,30.58,30.64,30.56,30.59,36735.0,30.0998,30.1589,30.0801,30.1097,36735.0
2022-12-09 15:00:00,30.59,30.63,30.5,30.51,35945.0,30.1097,30.149,30.0211,30.0309,35945.0
2022-12-09 15:30:00,30.49,30.52,30.25,30.25,154710.0,30.0112,30.0408,29.775,29.775,154710.0
2022-12-12 09:30:00,30.44,30.64,30.26,30.46,18230.0,29.962,30.1589,29.7848,29.9817,18230.0
2022-12-12 10:00:00,30.39,30.62,30.39,30.56,22820.0,29.9128,30.1392,29.9128,30.0801,22820.0
2022-12-12 10:30:00,30.58,30.58,30.48,30.52,14000.0,30.0998,30.0998,30.0014,30.0408,14000.0
2022-12-12 11:00:00,30.52,30.57,30.5,30.5,14450.0,30.0408,30.09,30.0211,30.0211,14450.0
2022-12-12 11:30:00,30.49,30.57,30.44,30.45,14735.0,30.0112,30.09,29.962,29.9719,14735.0
2022-12-12 12:00:00,30.45,30.48,30.33,30.35,13355.0,29.9719,30.0014,29.8537,29.8734,13355.0
2022-12-12 12:30:00,30.38,30.44,30.32,30.35,36660.0,29.903,29.962,29.8439,29.8734,36660.0
2022-12-12 13:00:00,30.34,30.38,30.28,30.29,36680.0,29.8636,29.903,29.8045,29.8144,36680.0
2022-12-12 13:30:00,30.29,30.36,30.29,30.36,22500.0,29.8144,29.8833,29.8144,29.8833,22500.0
2022-12-12 14:00:00,30.34,30.42,30.24,30.24,21820.0,29.8636,29.9423,29.7652,29.7652,21820.0
2022-12-12 14:30:00,30.2,30.32,30.17,30.31,25600.0,29.7258,29.8439,29.6963,29.8341,25600.0
2022-12-12 15:00:00,30.31,30.42,30.3,30.35,31945.0,29.8341,29.9423,29.8242,29.8734,31945.0
2022-12-12 15:30:00,30.35,30.44,30.23,30.4,231720.0,29.8734,29.962,29.7553,29.9226,231720.0
2022-12-13 09:30:00,31.49,31.7,31.04,31.11,50710.0,30.9955,31.2022,30.5526,30.6215,50710.0
2022-12-13 10:00:00,31.08,31.13,30.76,30.81,18250.0,30.592,30.6412,30.277,30.3262,18250.0
2022-12-13 10:30:00,30.89,31.35,30.89,31.13,62970.0,30.405,30.8577,30.405,30.6412,62970.0
2022-12-13 11:00:00,31.17,31.22,31.01,31.1,25325.0,30.6806,30.7298,30.5231,30.6117,25325.0
2022-12-13 11:30:00,31.08,31.17,30.89,30.97,29430.0,30.592,30.6806,30.405,30.4837,29430.0
2022-12-13 12:00:00,30.97,31.03,30.81,30.87,29000.0,30.4837,30.5428,30.3262,30.3853,29000.0
2022-12-13 12:30:00,30.81,30.82,30.66,30.68,10500.0,30.3262,30.336,30.1786,30.1982,10500.0
2022-12-13 13:00:00,30.66,30.8,30.66,30.8,6000.0,30.1786,30.3164,30.1786,30.3164,6000.0
2022-12-13 13:30:00,30.81,30.81,30.74,30.77,12750.0,30.3262,30.3262,30.2573,30.2868,12750.0
2022-12-13 14:00:00,30.78,30.81,30.69,30.74,15750.0,30.2967,30.3262,30.2081,30.2573,15750.0
2022-12-13 14:30:00,30.72,30.84,30.69,30.69,12925.0,30.2376,30.3557,30.2081,30.2081,12925.0
2022-12-13 15:00:00,30.69,30.78,30.59,30.73,29500.0,30.2081,30.2967,30.1097,30.2475,29500.0
2022-12-13 15:30:00,30.74,30.96,30.71,30.81,138105.0,30.2573,30.4739,30.2278,30.3262,138105.0
2022-12-14 09:30:00,30.78,31.39,30.78,31.17,40500.0,30.2967,30.8971,30.2967,30.6806,40500.0
2022-12-14 10:00:00,31.17,31.38,31.11,31.34,25055.0,30.6806,30.8873,30.6215,30.8479,25055.0
2022-12-14 10:30:00,31.39,31.5,31.37,31.5,16480.0,30.8971,31.0054,30.8774,31.0054,16480.0
2022-12-14 11:00:00,31.54,31.67,31.51,31.67,18040.0,31.0447,31.1727,31.0152,31.1727,18040.0
2022-12-14 11:30:00,31.67,31.68,31.49,31.51,33125.0,31.1727,31.1825,30.9955,31.0152,33125.0
2022-12-14 12:00:00,31.49,31.57,31.48,31.52,92060.0,30.9955,31.0743,30.9857,31.0251,92060.0
2022-12-14 12:30:00,31.52,31.59,31.52,31.58,10500.0,31.0251,31.094,31.0251,31.0841,10500.0
2022-12-14 13:00:00,31.59,31.61,31.41,31.47,81065.0,31.094,31.1136,30.9168,30.9758,81065.0
2022-12-14 13:30:00,31.47,31.57,31.44,31.56,77695.0,30.9758,31.0743,30.9463,31.0644,77695.0
2022-12-14 14:00:00,31.55,31.55,31.21,31.38,77345.0,31.0546,31.0546,30.7199,30.8873,77345.0
2022-12-14 14:30:00,31.37,31.47,31.09,31.45,47315.0,30.8774,30.9758,30.6018,30.9562,47315.0
2022-12-14 15:00:00,31.42,31.62,31.29,31.29,36815.0,30.9266,31.1235,30.7987,30.7987,36815.0
2022-12-14 15:30:00,31.23,31.48,31.19,31.36,142365.0,30.7396,30.9857,30.7002,30.8676,142365.0
2022-12-15 09:30:00,31.13,31.25,30.6,31.0,94000.0,30.6412,30.7593,30.1195,30.5132,94000.0
2022-12-15 10:00:00,30.99,31.02,30.82,30.98,60850.0,30.5034,30.5329,30.336,30.4935,60850.0
2022-12-15 10:30:00,30.95,31.15,30.92,30.98,113880.0,30.464,30.6609,30.4345,30.4935,113880.0
2022-12-15 11:00:00,31.01,31.01,30.74,30.76,54090.0,30.5231,30.5231,30.2573,30.277,54090.0
2022-12-15 11:30:00,30.77,30.93,30.7,30.71,31645.0,30.2868,30.4443,30.2179,30.2278,31645.0
2022-12-15 12:00:00,30.78,30.87,30.75,30.87,19505.0,30.2967,30.3853,30.2671,30.3853,19505.0
2022-12-15 12:30:00,30.87,30.88,30.7,30.73,28110.0,30.3853,30.3951,30.2179,30.2475,28110.0
2022-12-15 13:00:00,30.72,30.72,30.43,30.55,30725.0,30.2376,30.2376,29.9522,30.0703,30725.0
2022-12-15 13:30:00,30.55,30.64,30.52,30.6,40025.0,30.0703,30.1589,30.0408,30.1195,40025.0
2022-12-15 14:00:00,30.59,30.6,30.42,30.58,39000.0,30.1097,30.1195,29.9423,30.0998,39000.0
2022-12-15 14:30:00,30.56,30.68,30.56,30.67,88580.0,30.0801,30.1982,30.0801,30.1884,88580.0
2022-12-15 15:00:00,30.67,30.7,30.51,30.55,32965.0,30.1884,30.2179,30.0309,30.0703,32965.0
2022-12-15 15:30:00,30.52,30.52,30.17,30.21,133880.0,30.0408,30.0408,29.6963,29.7356,133880.0
2022-12-16 09:30:00,29.89,30.03,29.74,29.97,169695.0,29.4207,29.5585,29.273,29.4994,169695.0
2022-12-16 10:00:00,29.88,29.88,29.66,29.7,30760.0,29.4108,29.4108,29.1943,29.2336,30760.0
2022-12-16 10:30:00,29.73,29.82,29.69,29.82,49225.0,29.2632,29.3518,29.2238,29.3518,49225.0
2022-12-16 11:00:00,29.82,29.92,29.76,29.78,62465.0,29.3518,29.4502,29.2927,29.3124,62465.0
2022-12-16 11:30:00,29.85,29.89,29.77,29.77,36875.0,29.3813,29.4207,29.3025,29.3025,36875.0
2022-12-16 12:00:00,29.79,29.79,29.57,29.74,11050.0,29.3222,29.3222,29.1057,29.273,11050.0
2022-12-16 12:30:00,29.72,29.75,29.64,29.64,8000.0,29.2533,29.2829,29.1746,29.1746,8000.0
2022-12-16 13:00:00,29.56,29.58,29.5,29.5,12870.0,29.0958,29.1155,29.0368,29.0368,12870.0
2022-12-16 13:30:00,29.49,29.63,29.48,29.6,14210.0,29.0269,29.1647,29.0171,29.1352,14210.0
2022-12-16 14:00:00,29.59,29.71,29.58,29.63,17820.0,29.1254,29.2435,29.1155,29.1647,17820.0
2022-12-16 14:30:00,29.56,29.68,29.52,29.66,17435.0,29.0958,29.214,29.0565,29.1943,17435.0
2022-12-16 15:00:00,29.68,29.8,29.66,29.76,17915.0,29.214,29.3321,29.1943,29.2927,17915.0
2022-12-16 15:30:00,29.78,29.97,29.65,29.89,102995.0,29.3124,29.4994,29.1844,29.4207,102995.0
2022-12-19 09:30:00,29.8,29.9,29.43,29.43,44195.0,29.3321,29.4305,28.9679,28.9679,44195.0
2022-12-19 10:00:00,29.52,29.87,29.41,29.87,31050.0,29.0565,29.401,28.9482,29.401,31050.0
2022-12-19 10:30:00,29.81,29.81,29.57,29.59,10210.0,29.3419,29.3419,29.1057,29.1254,10210.0
2022-12-19 11:00:00,29.51,29.63,29.51,29.61,18770.0,29.0466,29.1647,29.0466,29.145,18770.0
2022-12-19 11:30:00,29.6,29.61,29.48,29.52,14465.0,29.1352,29.145,29.0171,29.0565,14465.0
2022-12-19 12:00:00,29.53,29.57,29.51,29.53,8510.0,29.0663,29.1057,29.0466,29.0663,8510.0
2022-12-19 12:30:00,29.41,29.41,29.34,29.35,13180.0,28.9482,28.9482,28.8793,28.8891,13180.0
2022-12-19 13:00:00,29.36,29.37,29.22,29.28,20730.0,28.899,28.9088,28.7612,28.8202,20730.0
2022-12-19 13:30:00,29.26,29.26,29.15,29.16,18120.0,28.8005,28.8005,28.6923,28.7021,18120.0
2022-12-19 14:00:00,29.13,29.13,29.06,29.09,20500.0,28.6726,28.6726,28.6037,28.6332,20500.0
2022-12-19 14:30:00,29.07,29.09,28.96,28.96,25595.0,28.6135,28.6332,28.5053,28.5053,25595.0
2022-12-19 15:00:00,28.96,29.06,28.9,29.04,34895.0,28.5053,28.6037,28.4462,28.584,34895.0
2022-12-19 15:30:00,29.06,29.11,28.99,29.04,150880.0,28.6037,28.6529,28.5348,28.584,150880.0
2022-12-20 09:30:00,28.96,29.12,28.8,28.96,34950.0,28.5053,28.6627,28.3478,28.5053,34950.0
2022-12-20 10:00:00,28.99,29.26,28.99,29.16,11805.0,28.5348,28.8005,28.5348,28.7021,11805.0
2022-12-20 10:30:00,29.18,29.37,29.17,29.3,10135.0,28.7218,28.9088,28.712,28.8399,10135.0
2022-12-20 11:00:00,29.29,29.29,29.14,29.18,12000.0,28.8301,28.8301,28.6824,28.7218,12000.0
2022-12-20 11:30:00,29.21,29.37,29.17,29.37,24555.0,28.7513,28.9088,28.712,28.9088,24555.0
2022-12-20 12:00:00,29.38,29.4,29.34,29.4,17000.0,28.9187,28.9383,28.8793,28.9383,17000.0
2022-12-20 12:30:00,29.36,29.41,29.35,29.4,8835.0,28.899,28.9482,28.8891,28.9383,8835.0
2022-12-20 13:00:00,29.43,29.46,29.36,29.44,13500.0,28.9679,28.9974,28.899,28.9777,13500.0
2022-12-20 13:30:00,29.41,29.52,29.41,29.48,13715.0,28.9482,29.0565,28.9482,29.0171,13715.0
2022-12-20 14:00:00,29.46,29.54,29.45,29.52,13950.0,28.9974,29.0761,28.9876,29.0565,13950.0
2022-12-20 14:30:00,29.5,29.52,29.44,29.45,25080.0,29.0368,29.0565,28.9777,28.9876,25080.0
2022-12-20 15:00:00,29.41,29.45,29.4,29.45,27375.0,28.9482,28.9876,28.9383,28.9876,27375.0
2022-12-20 15:30:00,29.48,29.55,29.45,29.48,90005.0,29.0171,29.086,28.9876,29.0171,90005.0
2022-12-21 09:30:00,29.76,29.89,29.75,29.81,22165.0,29.2927,29.4207,29.2829,29.3419,22165.0
2022-12-21 10:00:00,29.87,30.08,29.87,30.0,13240.0,29.401,29.6077,29.401,29.5289,13240.0
2022-12-21 10:30:00,30.05,30.2,30.05,30.16,12805.0,29.5781,29.7258,29.5781,29.6864,12805.0
2022-12-21 11:00:00,30.17,30.25,30.06,30.13,19010.0,29.6963,29.775,29.588,29.6569,19010.0
2022-12-21 11:30:00,30.09,30.12,30.01,30.01,33000.0,29.6175,29.647,29.5388,29.5388,33000.0
2022-12-21 12:00:00,30.04,30.14,30.0,30.04,51470.0,29.5683,29.6667,29.5289,29.5683,51470.0
2022-12-21 12:30:00,30.08,30.36,30.08,30.29,49555.0,29.6077,29.8833,29.6077,29.8144,49555.0
2022-12-21 13:00:00,30.3,30.39,30.29,30.31,29185.0,29.8242,29.9128,29.8144,29.8341,29185.0
2022-12-21 13:30:00,30.32,30.47,30.31,30.41,28285.0,29.8439,29.9915,29.8341,29.9325,28285.0
2022-12-21 14:00:00,30.39,30.42,30.28,30.28,25495.0,29.9128,29.9423,29.8045,29.8045,25495.0
2022-12-21 14:30:00,30.29,30.32,30.17,30.19,21760.0,29.8144,29.8439,29.6963,29.7159,21760.0
2022-12-21 15:00:00,30.21,30.23,30.15,30.16,30715.0,29.7356,29.7553,29.6766,29.6864,30715.0
2022-12-21 15:30:00,30.18,30.25,30.11,30.18,172570.0,29.7061,29.775,29.6372,29.7061,172570.0
2022-12-22 09:30:00,30.03,30.16,29.76,29.76,19190.0,29.5585,29.6864,29.2927,29.2927,19190.0
2022-12-22 10:00:00,29.79,29.83,29.68,29.8,16025.0,29.3222,29.3616,29.214,29.3321,16025.0
2022-12-22 10:30:00,29.77,29.9,29.65,29.84,33400.0,29.3025,29.4305,29.1844,29.3714,33400.0
2022-12-22 11:00:00,29.87,29.88,29.78,29.8,23320.0,29.401,29.4108,29.3124,29.3321,23320.0
2022-12-22 11:30:00,29.8,29.8,29.69,29.69,5500.0,29.3321,29.3321,29.2238,29.2238,5500.0
2022-12-22 12:00:00,29.71,29.71,29.56,29.56,5500.0,29.2435,29.2435,29.0958,29.0958,5500.0
2022-12-22 12:30:00,29.51,29.51,29.41,29.41,4500.0,29.0466,29.0466,28.9482,28.9482,4500.0
2022-12-22 13:00:00,29.41,29.46,29.38,29.42,18800.0,28.9482,28.9974,28.9187,28.958,18800.0
2022-12-22 13:30:00,29.38,29.48,29.35,29.45,12500.0,28.9187,29.0171,28.8891,28.9876,12500.0
2022-12-22 14:00:00,29.47,29.67,29.45,29.67,31000.0,29.0072,29.2041,28.9876,29.2041,31000.0
2022-12-22 14:30:00,29.66,29.78,29.59,29.78,13630.0,29.1943,29.3124,29.1254,29.3124,13630.0
2022-12-22 15:00:00,29.79,29.79,29.68,29.79,61535.0,29.3222,29.3222,29.214,29.3222,61535.0
2022-12-22 15:30:00,29.81,29.84,29.71,29.76,64145.0,29.3419,29.3714,29.2435,29.2927,64145.0
2022-12-23 09:30:00,29.75,29.77,29.62,29.63,17380.0,29.2829,29.3025,29.1549,29.1647,17380.0
2022-12-23 10:00:00,29.72,29.85,29.66,29.85,4505.0,29.2533,29.3813,29.1943,29.3813,4505.0
2022-12-23 10:30:00,29.92,29.93,29.71,29.85,13890.0,29.4502,29.46,29.2435,29.3813,13890.0
2022-12-23 11:00:00,29.86,29.86,29.66,29.67,18180.0,29.3911,29.3911,29.1943,29.2041,18180.0
2022-12-23 11:30:00,29.72,29.78,29.69,29.69,13615.0,29.2533,29.3124,29.2238,29.2238,13615.0
2022-12-23 12:00:00,29.77,29.89,29.77,29.86,10785.0,29.3025,29.4207,29.3025,29.3911,10785.0
2022-12-23 12:30:00,29.85,29.93,29.82,29.82,7075.0,29.3813,29.46,29.3518,29.3518,7075.0
2022-12-23 13:00:00,29.84,29.87,29.83,29.84,4500.0,29.3714,29.401,29.3616,29.3714,4500.0
2022-12-23 13:30:00,29.81,29.91,29.79,29.82,14825.0,29.3419,29.4403,29.3222,29.3518,14825.0
2022-12-23 14:00:00,29.78,29.78,29.73,29.75,5500.0,29.3124,29.3124,29.2632,29.2829,5500.0
2022-12-23 14:30:00,29.8,29.93,29.78,29.93,12545.0,29.3321,29.46,29.3124,29.46,12545.0
2022-12-23 15:00:00,29.95,29.96,29.85,29.85,19120.0,29.4797,29.4896,29.3813,29.3813,19120.0
2022-12-23 15:30:00,29.88,29.89,29.8,29.82,37505.0,29.4108,29.4207,29.3321,29.3518,37505.0
2022-12-27 09:30:00,29.92,29.95,29.62,29.92,20335.0,29.4502,29.4797,29.1549,29.4502,20335.0
2022-12-27 10:00:00,29.86,30.01,29.75,29.95,19650.0,29.3911,29.5388,29.2829,29.4797,19650.0
2022-12-27 10:30:00,29.89,29.97,29.83,29.85,9440.0,29.4207,29.4994,29.3616,29.3813,9440.0
2022-12-27 11:00:00,29.86,29.86,29.8,29.82,9385.0,29.3911,29.3911,29.3321,29.3518,9385.0
2022-12-27 11:30:00,29.86,29.86,29.79,29.83,16000.0,29.3911,29.3911,29.3222,29.3616,16000.0
2022-12-27 12:00:00,29.84,29.98,29.84,29.98,12500.0,29.3714,29.5092,29.3714,29.5092,12500.0
2022-12-27 12:30:00,29.88,29.89,29.87,29.89,2000.0,29.4108,29.4207,29.401,29.4207,2000.0
2022-12-27 13:00:00,29.89,29.95,29.79,29.83,69210.0,29.4207,29.4797,29.3222,29.3616,69210.0
2022-12-27 13:30:00,29.85,29.89,29.82,29.82,30250.0,29.3813,29.4207,29.3518,29.3518,30250.0
2022-12-27 14:00:00,29.83,29.85,29.75,29.8,24985.0,29.3616,29.3813,29.2829,29.3321,24985.0
2022-12-27 14:30:00,29.79,29.82,29.74,29.78,9125.0,29.3222,29.3518,29.273,29.3124,9125.0
2022-12-27 15:00:00,29.81,29.88,29.81,29.85,8670.0,29.3419,29.4108,29.3419,29.3813,8670.0
2022-12-27 15:30:00,29.87,29.92,29.83,29.92,30650.0,29.401,29.4502,29.3616,29.4502,30650.0
2022-12-28 09:30:00,29.8,29.98,29.64,29.92,28430.0,29.3321,29.5092,29.1746,29.4502,28430.0
2022-12-28 10:00:00,29.84,29.84,29.6,29.6,14145.0,29.3714,29.3714,29.1352,29.1352,14145.0
2022-12-28 10:30:00,29.5,29.61,29.41,29.41,14420.0,29.0368,29.145,28.9482,28.9482,14420.0
2022-12-28 11:00:00,29.39,29.44,29.14,29.14,52855.0,28.9285,28.9777,28.6824,28.6824,52855.0
2022-12-28 11:30:00,29.19,29.21,29.04,29.14,42765.0,28.7316,28.7513,28.584,28.6824,42765.0
2022-12-28 12:00:00,29.1,29.1,29.01,29.02,16000.0,28.6431,28.6431,28.5545,28.5643,16000.0
2022-12-28 12:30:00,29.02,29.13,29.0,29.13,36025.0,28.5643,28.6726,28.5446,28.6726,36025.0
2022-12-28 13:00:00,29.15,29.17,29.04,29.04,14060.0,28.6923,28.712,28.584,28.584,14060.0
2022-12-28 13:30:00,29.02,29.07,28.98,28.98,18405.0,28.5643,28.6135,28.5249,28.5249,18405.0
2022-12-28 14:00:00,28.99,28.99,28.84,28.85,35160.0,28.5348,28.5348,28.3871,28.397,35160.0
2022-12-28 14:30:00,28.88,28.99,28.88,28.9,26450.0,28.4265,28.5348,28.4265,28.4462,26450.0
2022-12-28 15:00:00,28.89,28.89,28.69,28.75,45750.0,28.4364,28.4364,28.2395,28.2986,45750.0
2022-12-28 15:30:00,28.75,28.84,28.68,28.72,125235.0,28.2986,28.3871,28.2297,28.269,125235.0
2022-12-29 09:30:00,28.89,28.99,28.8,28.99,14400.0,28.4364,28.5348,28.3478,28.5348,14400.0
2022-12-29 10:00:00,29.05,29.13,29.0,29.13,9310.0,28.5938,28.6726,28.5446,28.6726,9310.0
2022-12-29 10:30:00,29.08,29.31,29.08,29.23,42645.0,28.6234,28.8498,28.6234,28.771,42645.0
2022-12-29 11:00:00,29.21,29.21,29.11,29.17,8280.0,28.7513,28.7513,28.6529,28.712,8280.0
2022-12-29 11:30:00,29.17,29.39,29.17,29.39,7500.0,28.712,28.9285,28.712,28.9285,7500.0
2022-12-29 12:00:00,29.38,29.41,29.32,29.38,9000.0,28.9187,28.9482,28.8596,28.9187,9000.0
2022-12-29 12:30:00,29.34,29.36,29.28,29.32,8160.0,28.8793,28.899,28.8202,28.8596,8160.0
2022-12-29 13:00:00,29.35,29.35,29.28,29.28,6280.0,28.8891,28.8891,28.8202,28.8202,6280.0
2022-12-29 13:30:00,29.22,29.27,29.2,29.25,24660.0,28.7612,28.8104,28.7415,28.7907,24660.0
2022-12-29 14:00:00,29.24,29.34,29.22,29.22,36595.0,28.7809,28.8793,28.7612,28.7612,36595.0
2022-12-29 14:30:00,29.22,29.27,29.17,29.17,22270.0,28.7612,28.8104,28.712,28.712,22270.0
2022-12-29 15:00:00,29.18,29.19,29.11,29.15,19120.0,28.7218,28.7316,28.6529,28.6923,19120.0
2022-12-29 15:30:00,29.14,29.3,29.14,29.21,60640.0,28.6824,28.8399,28.6824,28.7513,60640.0
2022-12-30 09:30:00,28.92,28.92,28.53,28.79,28200.0,28.4659,28.4659,28.082,28.3379,28200.0
2022-12-30 10:00:00,28.74,28.89,28.74,28.86,8285.0,28.2887,28.4364,28.2887,28.4068,8285.0
2022-12-30 10:30:00,28.83,28.86,28.78,28.84,11885.0,28.3773,28.4068,28.3281,28.3871,11885.0
2022-12-30 11:00:00,28.82,28.83,28.76,28.76,5500.0,28.3675,28.3773,28.3084,28.3084,5500.0
2022-12-30 11:30:00,28.78,28.81,28.75,28.81,26125.0,28.3281,28.3576,28.2986,28.3576,26125.0
2022-12-30 12:00:00,28.81,28.84,28.79,28.82,7475.0,28.3576,28.3871,28.3379,28.3675,7475.0
2022-12-30 12:30:00,28.82,28.84,28.72,28.73,32680.0,28.3675,28.3871,28.269,28.2789,32680.0
2022-12-30 13:00:00,28.78,28.78,28.55,28.58,12500.0,28.3281,28.3281,28.1017,28.1312,12500.0
2022-12-30 13:30:00,28.65,28.65,28.6,28.61,16635.0,28.2001,28.2001,28.1509,28.1608,16635.0
2022-12-30 14:00:00,28.61,28.63,28.57,28.59,12645.0,28.1608,28.1804,28.1214,28.1411,12645.0
2022-12-30 14:30:00,28.59,28.62,28.56,28.57,15290.0,28.1411,28.1706,28.1115,28.1214,15290.0
2022-12-30 15:00:00,28.58,28.79,28.58,28.75,17520.0,28.1312,28.3379,28.1312,28.2986,17520.0
2022-12-30 15:30:00,28.74,29.14,28.74,29.03,150965.0,28.2887,28.6824,28.2887,28.5742,150965.0
2023-01-03 09:30:00,29.37,29.44,29.01,29.02,29410.0,28.9088,28.9777,28.5545,28.5643,29410.0
2023-01-03 10:00:00,29.0,29.1,28.97,29.03,22635.0,28.5446,28.6431,28.5151,28.5742,22635.0
2023-01-03 10:30:00,28.97,29.19,28.93,29.19,26865.0,28.5151,28.7316,28.4757,28.7316,26865.0
2023-01-03 11:00:00,29.19,29.21,28.75,28.79,34265.0,28.7316,28.7513,28.2986,28.3379,34265.0
2023-01-03 11:30:00,28.72,28.76,28.55,28.69,61665.0,28.269,28.3084,28.1017,28.2395,61665.0
2023-01-03 12:00:00,28.56,28.67,28.52,28.52,11180.0,28.1115,28.2198,28.0722,28.0722,11180.0
2023-01-03 12:30:00,28.52,28.75,28.52,28.6,34610.0,28.0722,28.2986,28.0722,28.1509,34610.0
2023-01-03 13:00:00,28.6,28.82,28.57,28.8,31445.0,28.1509,28.3675,28.1214,28.3478,31445.0
2023-01-03 13:30:00,28.79,28.79,28.65,28.71,40170.0,28.3379,28.3379,28.2001,28.2592,40170.0
2023-01-03 14:00:00,28.71,28.71,28.46,28.5,13545.0,28.2592,28.2592,28.0131,28.0525,13545.0
2023-01-03 14:30:00,28.44,28.63,28.38,28.53,29000.0,27.9934,28.1804,27.9344,28.082,29000.0
2023-01-03 15:00:00,28.53,28.72,28.46,28.49,50640.0,28.082,28.269,28.0131,28.0426,50640.0
2023-01-03 15:30:00,28.49,28.68,28.46,28.61,178575.0,28.0426,28.2297,28.0131,28.1608,178575.0
2023-01-04 09:30:00,28.71,28.93,28.67,28.69,26035.0,28.2592,28.4757,28.2198,28.2395,26035.0
2023-01-04 10:00:00,28.66,28.67,28.38,28.38,43175.0,28.21,28.2198,27.9344,27.9344,43175.0
2023-01-04 10:30:00,28.32,28.65,28.24,28.57,83210.0,27.8753,28.2001,27.7966,28.1214,83210.0
2023-01-04 11:00:00,28.52,28.52,28.42,28.44,32215.0,28.0722,28.0722,27.9737,27.9934,32215.0
2023-01-04 11:30:00,28.49,28.65,28.46,28.65,50865.0,28.0426,28.2001,28.0131,28.2001,50865.0
2023-01-04 12:00:00,28.62,28.62,28.44,28.45,23725.0,28.1706,28.1706,27.9934,28.0033,23725.0
2023-01-04 12:30:00,28.49,28.64,28.42,28.55,15450.0,28.0426,28.1903,27.9737,28.1017,15450.0
2023-01-04 13:00:00,28.49,28.59,28.49,28.57,10500.0,28.0426,28.1411,28.0426,28.1214,10500.0
2023-01-04 13:30:00,28.57,28.6,28.5,28.55,19325.0,28.1214,28.1509,28.0525,28.1017,19325.0
2023-01-04 14:00:00,28.34,28.57,28.2,28.21,26680.0,27.895,28.1214,27.7572,27.767,26680.0
2023-01-04 14:30:00,28.19,28.26,28.17,28.26,46200.0,27.7473,27.8162,27.7277,27.8162,46200.0
2023-01-04 15:00:00,28.29,28.38,28.25,28.29,25585.0,27.8458,27.9344,27.8064,27.8458,25585.0
2023-01-04 15:30:00,28.26,28.4,28.13,28.34,127060.0,27.8162,27.954,27.6883,27.895,127060.0
2023-01-05 09:30:00,28.06,28.09,27.44,27.53,69975.0,27.6194,27.6489,27.0091,27.0977,69975.0
2023-01-05 10:00:00,27.58,27.9,27.53,27.66,43375.0,27.1469,27.4619,27.0977,27.2257,43375.0
2023-01-05 10:30:00,27.63,27.63,27.34,27.38,34000.0,27.1961,27.1961,26.9107,26.9501,34000.0
2023-01-05 11:00:00,27.38,27.42,27.19,27.2,41425.0,26.9501,26.9894,26.763,26.7729,41425.0
2023-01-05 11:30:00,27.2,27.2,26.91,26.94,72630.0,26.7729,26.7729,26.4874,26.517,72630.0
2023-01-05 12:00:00,26.95,27.01,26.88,26.91,21395.0,26.5268,26.5859,26.4579,26.4874,21395.0
2023-01-05 12:30:00,26.89,26.93,26.64,26.71,38055.0,26.4678,26.5071,26.2217,26.2906,38055.0
2023-01-05 13:00:00,26.73,26.82,26.63,26.82,40675.0,26.3103,26.3989,26.2118,26.3989,40675.0
2023-01-05 13:30:00,26.82,26.82,26.6,26.6,46670.0,26.3989,26.3989,26.1823,26.1823,46670.0
2023-01-05 14:00:00,26.63,26.69,26.42,26.42,34500.0,26.2118,26.2709,26.0051,26.0051,34500.0
2023-01-05 14:30:00,26.44,26.69,26.37,26.37,124140.0,26.0248,26.2709,25.9559,25.9559,124140.0
2023-01-05 15:00:00,26.35,26.55,26.26,26.55,105765.0,25.9362,26.1331,25.8477,26.1331,105765.0
2023-01-05 15:30:00,26.56,26.64,26.48,26.52,94090.0,26.1429,26.2217,26.0642,26.1036,94090.0
2023-01-06 09:30:00,26.66,26.93,26.6,26.78,48085.0,26.2414,26.5071,26.1823,26.3595,48085.0
2023-01-06 10:00:00,26.83,27.22,26.83,27.15,42015.0,26.4087,26.7926,26.4087,26.7237,42015.0
2023-01-06 10:30:00,27.18,27.44,27.18,27.33,63015.0,26.7532,27.0091,26.7532,26.9009,63015.0
2023-01-06 11:00:00,27.35,27.35,27.12,27.15,28250.0,26.9205,26.9205,26.6941,26.7237,28250.0
2023-01-06 11:30:00,27.21,27.25,27.14,27.2,17500.0,26.7827,26.8221,26.7138,26.7729,17500.0
2023-01-06 12:00:00,27.18,27.21,27.08,27.17,46395.0,26.7532,26.7827,26.6548,26.7434,46395.0
2023-01-06 12:30:00,27.17,27.3,27.11,27.21,48125.0,26.7434,26.8713,26.6843,26.7827,48125.0
2023-01-06 13:00:00,27.22,27.24,27.19,27.22,6500.0,26.7926,26.8123,26.763,26.7926,6500.0
2023-01-06 13:30:00,27.2,27.35,27.2,27.35,14115.0,26.7729,26.9205,26.7729,26.9205,14115.0
2023-01-06 14:00:00,27.36,27.47,27.35,27.45,11365.0,26.9304,27.0387,26.9205,27.019,11365.0
2023-01-06 14:30:00,27.45,27.49,27.44,27.47,9885.0,27.019,27.0583,27.0091,27.0387,9885.0
2023-01-06 15:00:00,27.52,27.58,27.45,27.45,17000.0,27.0879,27.1469,27.019,27.019,17000.0
2023-01-06 15:30:00,27.47,27.57,27.42,27.46,76290.0,27.0387,27.1371,26.9894,27.0288,76290.0
2023-01-09 09:30:00,27.6,28.03,27.59,27.98,30535.0,27.1666,27.5899,27.1568,27.5406,30535.0
2023-01-09 10:00:00,28.04,28.12,27.9,27.9,19605.0,27.5997,27.6784,27.4619,27.4619,19605.0
2023-01-09 10:30:00,27.96,28.21,27.94,28.21,34205.0,27.521,27.767,27.5013,27.767,34205.0
2023-01-09 11:00:00,28.21,28.3,28.21,28.24,22275.0,27.767,27.8556,27.767,27.7966,22275.0
2023-01-09 11:30:00,28.21,28.21,28.09,28.11,15900.0,27.767,27.767,27.6489,27.6686,15900.0
2023-01-09 12:00:00,28.09,28.09,27.93,27.95,12760.0,27.6489,27.6489,27.4914,27.5111,12760.0
2023-01-09 12:30:00,27.94,27.94,27.85,27.85,18235.0,27.5013,27.5013,27.4127,27.4127,18235.0
2023-01-09 13:00:00,27.85,27.86,27.77,27.81,35725.0,27.4127,27.4225,27.3339,27.3733,35725.0
2023-01-09 13:30:00,27.81,27.81,27.63,27.71,21500.0,27.3733,27.3733,27.1961,27.2749,21500.0
2023-01-09 14:00:00,27.74,27.77,27.6,27.61,26560.0,27.3044,27.3339,27.1666,27.1765,26560.0
2023-01-09 14:30:00,27.61,27.65,27.59,27.62,60880.0,27.1765,27.2158,27.1568,27.1863,60880.0
2023-01-09 15:00:00,27.6,27.69,27.57,27.64,43420.0,27.1666,27.2552,27.1371,27.206,43420.0
2023-01-09 15:30:00,27.62,27.74,27.6,27.72,107675.0,27.1863,27.3044,27.1666,27.2847,107675.0
2023-01-10 09:30:00,27.6,28.12,27.6,28.07,101835.0,27.1666,27.6784,27.1666,27.6292,101835.0
2023-01-10 10:00:00,28.11,28.12,27.94,27.99,36255.0,27.6686,27.6784,27.5013,27.5505,36255.0
2023-01-10 10:30:00,27.96,28.1,27.84,28.1,45610.0,27.521,27.6588,27.4028,27.6588,45610.0
2023-01-10 11:00:00,28.11,28.14,28.03,28.03,8055.0,27.6686,27.6981,27.5899,27.5899,8055.0
2023-01-10 11:30:00,28.0,28.06,27.94,27.94,23380.0,27.5603,27.6194,27.5013,27.5013,23380.0
2023-01-10 12:00:00,27.96,28.02,27.94,28.02,15175.0,27.521,27.58,27.5013,27.58,15175.0
2023-01-10 12:30:00,28.04,28.14,28.04,28.09,10690.0,27.5997,27.6981,27.5997,27.6489,10690.0
2023-01-10 13:00:00,28.12,28.13,28.04,28.06,17395.0,27.6784,27.6883,27.5997,27.6194,17395.0
2023-01-10 13:30:00,28.03,28.08,28.03,28.06,15025.0,27.5899,27.6391,27.5899,27.6194,15025.0
2023-01-10 14:00:00,28.05,28.1,28.05,28.08,10995.0,27.6095,27.6588,27.6095,27.6391,10995.0
2023-01-10 14:30:00,28.1,28.11,28.0,28.0,17415.0,27.6588,27.6686,27.5603,27.5603,17415.0
2023-01-10 15:00:00,27.99,28.08,27.98,28.04,85340.0,27.5505,27.6391,27.5406,27.5997,85340.0
2023-01-10 15:30:00,27.99,28.12,27.99,28.08,68945.0,27.5505,27.6784,27.5505,27.6391,68945.0
2023-01-11 09:30:00,28.31,28.66,28.31,28.6,27520.0,27.8655,28.21,27.8655,28.1509,27520.0
2023-01-11 10:00:00,28.6,28.74,28.59,28.71,27220.0,28.1509,28.2887,28.1411,28.2592,27220.0
2023-01-11 10:30:00,28.69,28.71,28.58,28.59,39575.0,28.2395,28.2592,28.1312,28.1411,39575.0
2023-01-11 11:00:00,28.58,28.68,28.57,28.66,13300.0,28.1312,28.2297,28.1214,28.21,13300.0
2023-01-11 11:30:00,28.67,28.67,28.61,28.63,24580.0,28.2198,28.2198,28.1608,28.1804,24580.0
2023-01-11 12:00:00,28.62,28.7,28.61,28.68,17500.0,28.1706,28.2493,28.1608,28.2297,17500.0
2023-01-11 12:30:00,28.66,28.66,28.61,28.61,14340.0,28.21,28.21,28.1608,28.1608,14340.0
2023-01-11 13:00:00,28.63,28.69,28.61,28.66,14735.0,28.1804,28.2395,28.1608,28.21,14735.0
2023-01-11 13:30:00,28.66,28.68,28.56,28.56,10000.0,28.21,28.2297,28.1115,28.1115,10000.0
2023-01-11 14:00:00,28.57,28.57,28.46,28.48,17745.0,28.1214,28.1214,28.0131,28.0328,17745.0
2023-01-11 14:30:00,28.48,28.53,28.45,28.48,27355.0,28.0328,28.082,28.0033,28.0328,27355.0
2023-01-11 15:00:00,28.48,28.59,28.46,28.57,21730.0,28.0328,28.1411,28.0131,28.1214,21730.0
2023-01-11 15:30:00,28.57,28.73,28.5,28.5,168635.0,28.1214,28.2789,28.0525,28.0525,168635.0
2023-01-12 09:30:00,28.61,28.93,28.26,28.34,33420.0,28.1608,28.4757,27.8162,27.895,33420.0
2023-01-12 10:00:00,28.57,29.18,28.53,29.08,39715.0,28.1214,28.7218,28.082,28.6234,39715.0
2023-01-12 10:30:00,29.04,29.11,28.78,28.92,36245.0,28.584,28.6529,28.3281,28.4659,36245.0
2023-01-12 11:00:00,28.88,28.94,28.8,28.9,42700.0,28.4265,28.4856,28.3478,28.4462,42700.0
2023-01-12 11:30:00,28.92,29.03,28.88,29.03,29725.0,28.4659,28.5742,28.4265,28.5742,29725.0
2023-01-12 12:00:00,29.02,29.09,28.99,29.09,18300.0,28.5643,28.6332,28.5348,28.6332,18300.0
2023-01-12 12:30:00,29.08,29.12,29.03,29.09,11650.0,28.6234,28.6627,28.5742,28.6332,11650.0
2023-01-12 13:00:00,29.07,29.12,28.96,28.96,24415.0,28.6135,28.6627,28.5053,28.5053,24415.0
2023-01-12 13:30:00,28.9,29.04,28.86,29.04,33025.0,28.4462,28.584,28.4068,28.584,33025.0
2023-01-12 14:00:00,29.05,29.08,28.96,29.0,19000.0,28.5938,28.6234,28.5053,28.5446,19000.0
2023-01-12 14:30:00,28.98,29.1,28.93,28.96,30230.0,28.5249,28.6431,28.4757,28.5053,30230.0
2023-01-12 15:00:00,29.0,29.04,28.89,29.02,36510.0,28.5446,28.584,28.4364,28.5643,36510.0
2023-01-12 15:30:00,29.05,29.17,29.04,29.15,173295.0,28.5938,28.712,28.584,28.6923,173295.0
2023-01-13 09:30:00,28.94,29.27,28.69,29.12,69580.0,28.4856,28.8104,28.2395,28.6627,69580.0
2023-01-13 10:00:00,29.24,29.51,29.24,29.51,34770.0,28.7809,29.0466,28.7809,29.0466,34770.0
2023-01-13 10:30:00,29.48,29.6,29.48,29.52,86475.0,29.0171,29.1352,29.0171,29.0565,86475.0
2023-01-13 11:00:00,29.51,29.53,29.21,29.21,57040.0,29.0466,29.0663,28.7513,28.7513,57040.0
2023-01-13 11:30:00,29.15,29.43,29.12,29.43,32010.0,28.6923,28.9679,28.6627,28.9679,32010.0
2023-01-13 12:00:00,29.41,29.5,29.37,29.5,26760.0,28.9482,29.0368,28.9088,29.0368,26760.0
2023-01-13 12:30:00,29.48,29.5,29.44,29.48,29525.0,29.0171,29.0368,28.9777,29.0171,29525.0
2023-01-13 13:00:00,29.49,29.51,29.34,29.34,75280.0,29.0269,29.0466,28.8793,28.8793,75280.0
2023-01-13 13:30:00,29.36,29.47,29.34,29.47,17395.0,28.899,29.0072,28.8793,29.0072,17395.0
2023-01-13 14:00:00,29.49,29.5,29.44,29.48,15765.0,29.0269,29.0368,28.9777,29.0171,15765.0
2023-01-13 14:30:00,29.48,29.65,29.46,29.59,24530.0,29.0171,29.1844,28.9974,29.1254,24530.0
2023-01-13 15:00:00,29.58,29.66,29.56,29.63,50745.0,29.1155,29.1943,29.0958,29.1647,50745.0
2023-01-13 15:30:00,29.66,29.76,29.66,29.71,89100.0,29.1943,29.2927,29.1943,29.2435,89100.0
2023-01-17 09:30:00,30.13,30.78,29.84,30.66,139220.0,29.6569,30.2967,29.3714,30.1786,139220.0
2023-01-17 10:00:00,30.67,31.0,30.55,30.91,172770.0,30.1884,30.5132,30.0703,30.4246,172770.0
2023-01-17 10:30:00,30.96,31.05,30.8,30.96,133165.0,30.4739,30.5624,30.3164,30.4739,133165.0
2023-01-17 11:00:00,30.94,30.94,30.62,30.66,50670.0,30.4542,30.4542,30.1392,30.1786,50670.0
2023-01-17 11:30:00,30.67,30.67,30.4,30.5,39995.0,30.1884,30.1884,29.9226,30.0211,39995.0
2023-01-17 12:00:00,30.54,30.68,30.53,30.59,62345.0,30.0604,30.1982,30.0506,30.1097,62345.0
2023-01-17 12:30:00,30.61,30.8,30.61,30.69,19890.0,30.1293,30.3164,30.1293,30.2081,19890.0
2023-01-17 13:00:00,30.72,30.73,30.66,30.68,11000.0,30.2376,30.2475,30.1786,30.1982,11000.0
2023-01-17 13:30:00,30.67,30.69,30.56,30.56,20615.0,30.1884,30.2081,30.0801,30.0801,20615.0
2023-01-17 14:00:00,30.55,30.56,30.33,30.33,20735.0,30.0703,30.0801,29.8537,29.8537,20735.0
2023-01-17 14:30:00,30.35,30.36,30.17,30.19,41155.0,29.8734,29.8833,29.6963,29.7159,41155.0
2023-01-17 15:00:00,30.19,30.19,30.08,30.11,40175.0,29.7159,29.7159,29.6077,29.6372,40175.0
2023-01-17 15:30:00,30.1,30.26,30.09,30.19,166015.0,29.6274,29.7848,29.6175,29.7159,166015.0
2023-01-18 09:30:00,30.25,30.6,30.09,30.54,53830.0,29.775,30.1195,29.6175,30.0604,53830.0
2023-01-18 10:00:00,30.55,30.64,30.48,30.62,70010.0,30.0703,30.1589,30.0014,30.1392,70010.0
2023-01-18 10:30:00,30.64,30.67,30.38,30.45,31050.0,30.1589,30.1884,29.903,29.9719,31050.0
2023-01-18 11:00:00,30.45,30.45,30.09,30.16,21515.0,29.9719,29.9719,29.6175,29.6864,21515.0
2023-01-18 11:30:00,30.12,30.13,29.9,30.0,15750.0,29.647,29.6569,29.4305,29.5289,15750.0
2023-01-18 12:00:00,29.99,29.99,29.92,29.93,13600.0,29.5191,29.5191,29.4502,29.46,13600.0
2023-01-18 12:30:00,29.93,30.06,29.9,30.04,26500.0,29.46,29.588,29.4305,29.5683,26500.0
2023-01-18 13:00:00,30.01,30.18,29.93,30.18,27330.0,29.5388,29.7061,29.46,29.7061,27330.0
2023-01-18 13:30:00,30.18,30.31,30.17,30.18,20370.0,29.7061,29.8341,29.6963,29.7061,20370.0
2023-01-18 14:00:00,30.17,30.17,30.0,30.04,25590.0,29.6963,29.6963,29.5289,29.5683,25590.0
2023-01-18 14:30:00,30.0,30.08,29.92,29.92,20000.0,29.5289,29.6077,29.4502,29.4502,20000.0
2023-01-18 15:00:00,29.9,30.03,29.9,30.02,35070.0,29.4305,29.5585,29.4305,29.5486,35070.0
2023-01-18 15:30:00,30.06,30.06,29.68,29.71,134160.0,29.588,29.588,29.214,29.2435,134160.0
2023-01-19 09:30:00,29.42,29.78,29.21,29.64,36775.0,28.958,29.3124,28.7513,29.1746,36775.0
2023-01-19 10:00:00,29.69,29.74,29.58,29.63,31275.0,29.2238,29.273,29.1155,29.1647,31275.0
2023-01-19 10:30:00,29.58,29.62,29.4,29.44,15155.0,29.1155,29.1549,28.9383,28.9777,15155.0
2023-01-19 11:00:00,29.53,29.55,29.36,29.44,13800.0,29.0663,29.086,28.899,28.9777,13800.0
2023-01-19 11:30:00,29.43,29.48,29.38,29.45,19635.0,28.9679,29.0171,28.9187,28.9876,19635.0
2023-01-19 12:00:00,29.48,29.54,29.42,29.43,11500.0,29.0171,29.0761,28.958,28.9679,11500.0
2023-01-19 12:30:00,29.45,29.45,29.4,29.4,11725.0,28.9876,28.9876,28.9383,28.9383,11725.0
2023-01-19 13:00:00,29.44,29.49,29.4,29.45,13615.0,28.9777,29.0269,28.9383,28.9876,13615.0
2023-01-19 13:30:00,29.45,29.55,29.44,29.45,18000.0,28.9876,29.086,28.9777,28.9876,18000.0
2023-01-19 14:00:00,29.45,29.51,29.4,29.46,39450.0,28.9876,29.0466,28.9383,28.9974,39450.0
2023-01-19 14:30:00,29.41,29.48,29.38,29.41,45135.0,28.9482,29.0171,28.9187,28.9482,45135.0
2023-01-19 15:00:00,29.44,29.49,29.38,29.43,58660.0,28.9777,29.0269,28.9187,28.9679,58660.0
2023-01-19 15:30:00,29.41,29.42,29.28,29.29,98865.0,28.9482,28.958,28.8202,28.8301,98865.0
2023-01-20 09:30:00,29.3,29.67,29.23,29.56,78180.0,28.8399,29.2041,28.771,29.0958,78180.0
2023-01-20 10:00:00,29.59,29.93,29.59,29.92,37280.0,29.1254,29.46,29.1254,29.4502,37280.0
2023-01-20 10:30:00,29.93,30.14,29.89,29.89,63700.0,29.46,29.6667,29.4207,29.4207,63700.0
2023-01-20 11:00:00,29.89,30.02,29.82,30.02,23120.0,29.4207,29.5486,29.3518,29.5486,23120.0
2023-01-20 11:30:00,30.03,30.18,30.0,30.12,129550.0,29.5585,29.7061,29.5289,29.647,129550.0
2023-01-20 12:00:00,30.15,30.15,30.07,30.09,20035.0,29.6766,29.6766,29.5978,29.6175,20035.0
2023-01-20 12:30:00,30.06,30.06,29.97,29.99,10755.0,29.588,29.588,29.4994,29.5191,10755.0
2023-01-20 13:00:00,30.01,30.06,29.9,30.01,76095.0,29.5388,29.588,29.4305,29.5388,76095.0
2023-01-20 13:30:00,30.01,30.08,30.0,30.03,20645.0,29.5388,29.6077,29.5289,29.5585,20645.0
2023-01-20 14:00:00,30.04,30.23,30.04,30.23,40790.0,29.5683,29.7553,29.5683,29.7553,40790.0
2023-01-20 14:30:00,30.22,30.3,30.12,30.3,83745.0,29.7455,29.8242,29.647,29.8242,83745.0
2023-01-20 15:00:00,30.35,30.36,30.29,30.32,25785.0,29.8734,29.8833,29.8144,29.8439,25785.0
2023-01-20 15:30:00,30.31,30.44,30.28,30.39,171580.0,29.8341,29.962,29.8045,29.9128,171580.0
2023-01-23 09:30:00,30.6,30.72,30.52,30.54,50535.0,30.1195,30.2376,30.0408,30.0604,50535.0
2023-01-23 10:00:00,30.62,30.83,30.54,30.81,66280.0,30.1392,30.3459,30.0604,30.3262,66280.0
2023-01-23 10:30:00,30.78,30.9,30.78,30.87,35685.0,30.2967,30.4148,30.2967,30.3853,35685.0
2023-01-23 11:00:00,30.89,30.92,30.75,30.75,59905.0,30.405,30.4345,30.2671,30.2671,59905.0
2023-01-23 11:30:00,30.77,30.89,30.77,30.89,32690.0,30.2868,30.405,30.2868,30.405,32690.0
2023-01-23 12:00:00,30.92,30.92,30.81,30.86,23450.0,30.4345,30.4345,30.3262,30.3754,23450.0
2023-01-23 12:30:00,30.87,31.05,30.87,31.03,27025.0,30.3853,30.5624,30.3853,30.5428,27025.0
2023-01-23 13:00:00,31.04,31.14,31.02,31.08,22000.0,30.5526,30.651,30.5329,30.592,22000.0
2023-01-23 13:30:00,31.08,31.09,30.94,30.96,24850.0,30.592,30.6018,30.4542,30.4739,24850.0
2023-01-23 14:00:00,30.94,30.95,30.81,30.81,43680.0,30.4542,30.464,30.3262,30.3262,43680.0
2023-01-23 14:30:00,30.84,30.85,30.76,30.83,31735.0,30.3557,30.3656,30.277,30.3459,31735.0
2023-01-23 15:00:00,30.85,30.9,30.82,30.89,41500.0,30.3656,30.4148,30.336,30.405,41500.0
2023-01-23 15:30:00,30.89,30.93,30.8,30.8,164730.0,30.405,30.4443,30.3164,30.3164,164730.0
2023-01-24 09:30:00,30.72,30.8,30.43,30.58,19950.0,30.2376,30.3164,29.9522,30.0998,19950.0
2023-01-24 10:00:00,30.52,30.7,30.49,30.55,10500.0,30.0408,30.2179,30.0112,30.0703,10500.0
2023-01-24 10:30:00,30.55,30.61,30.5,30.59,10470.0,30.0703,30.1293,30.0211,30.1097,10470.0
2023-01-24 11:00:00,30.59,30.71,30.55,30.62,12015.0,30.1097,30.2278,30.0703,30.1392,12015.0
2023-01-24 11:30:00,30.63,30.9,30.57,30.85,25365.0,30.149,30.4148,30.09,30.3656,25365.0
2023-01-24 12:00:00,30.84,30.84,30.72,30.72,15000.0,30.3557,30.3557,30.2376,30.2376,15000.0
2023-01-24 12:30:00,30.72,30.73,30.6,30.67,10205.0,30.2376,30.2475,30.1195,30.1884,10205.0
2023-01-24 13:00:00,30.69,30.77,30.62,30.77,13335.0,30.2081,30.2868,30.1392,30.2868,13335.0
2023-01-24 13:30:00,30.81,30.82,30.73,30.76,9035.0,30.3262,30.336,30.2475,30.277,9035.0
2023-01-24 14:00:00,30.71,30.78,30.67,30.68,48020.0,30.2278,30.2967,30.1884,30.1982,48020.0
2023-01-24 14:30:00,30.71,30.81,30.7,30.78,24000.0,30.2278,30.3262,30.2179,30.2967,24000.0
2023-01-24 15:00:00,30.8,30.86,30.73,30.75,42525.0,30.3164,30.3754,30.2475,30.2671,42525.0
2023-01-24 15:30:00,30.74,30.74,30.51,30.52,205970.0,30.2573,30.2573,30.0309,30.0408,205970.0
2023-01-25 09:30:00,30.15,30.43,30.0,30.08,40885.0,29.6766,29.9522,29.5289,29.6077,40885.0
2023-01-25 10:00:00,30.13,30.46,30.13,30.46,34020.0,29.6569,29.9817,29.6569,29.9817,34020.0
2023-01-25 10:30:00,30.46,30.71,30.42,30.71,63040.0,29.9817,30.2278,29.9423,30.2278,63040.0
2023-01-25 11:00:00,30.67,30.67,30.47,30.47,35365.0,30.1884,30.1884,29.9915,29.9915,35365.0
2023-01-25 11:30:00,30.46,30.54,30.38,30.54,13555.0,29.9817,30.0604,29.903,30.0604,13555.0
2023-01-25 12:00:00,30.49,30.52,30.39,30.45,12675.0,30.0112,30.0408,29.9128,29.9719,12675.0
2023-01-25 12:30:00,30.46,30.55,30.46,30.51,8730.0,29.9817,30.0703,29.9817,30.0309,8730.0
2023-01-25 13:00:00,30.52,30.53,30.48,30.52,24775.0,30.0408,30.0506,30.0014,30.0408,24775.0
2023-01-25 13:30:00,30.52,30.66,30.52,30.6,12890.0,30.0408,30.1786,30.0408,30.1195,12890.0
2023-01-25 14:00:00,30.59,30.73,30.59,30.7,12540.0,30.1097,30.2475,30.1097,30.2179,12540.0
2023-01-25 14:30:00,30.64,30.73,30.63,30.72,12995.0,30.1589,30.2475,30.149,30.2376,12995.0
2023-01-25 15:00:00,30.76,30.77,30.7,30.74,21795.0,30.277,30.2868,30.2179,30.2573,21795.0
2023-01-25 15:30:00,30.76,30.82,30.72,30.74,51255.0,30.277,30.336,30.2376,30.2573,51255.0
2023-01-26 09:30:00,31.14,31.34,30.83,30.83,16610.0,30.651,30.8479,30.3459,30.3459,16610.0
2023-01-26 10:00:00,30.91,30.91,30.61,30.86,31460.0,30.4246,30.4246,30.1293,30.3754,31460.0
2023-01-26 10:30:00,30.76,30.83,30.67,30.67,10000.0,30.277,30.3459,30.1884,30.1884,10000.0
2023-01-26 11:00:00,30.67,30.84,30.62,30.77,22105.0,30.1884,30.3557,30.1392,30.2868,22105.0
2023-01-26 11:30:00,30.74,30.78,30.71,30.72,9915.0,30.2573,30.2967,30.2278,30.2376,9915.0
2023-01-26 12:00:00,30.8,30.86,30.77,30.78,9500.0,30.3164,30.3754,30.2868,30.2967,9500.0
2023-01-26 12:30:00,30.81,30.82,30.73,30.8,13000.0,30.3262,30.336,30.2475,30.3164,13000.0
2023-01-26 13:00:00,30.8,30.8,30.67,30.73,10725.0,30.3164,30.3164,30.1884,30.2475,10725.0
2023-01-26 13:30:00,30.75,30.8,30.69,30.74,13250.0,30.2671,30.3164,30.2081,30.2573,13250.0
2023-01-26 14:00:00,30.74,30.77,30.64,30.64,19170.0,30.2573,30.2868,30.1589,30.1589,19170.0
2023-01-26 14:30:00,30.67,30.74,30.66,30.73,11670.0,30.1884,30.2573,30.1786,30.2475,11670.0
2023-01-26 15:00:00,30.73,30.76,30.67,30.68,16615.0,30.2475,30.277,30.1884,30.1982,16615.0
2023-01-26 15:30:00,30.65,30.81,30.56,30.75,192255.0,30.1687,30.3262,30.0801,30.2671,192255.0
2023-01-27 09:30:00,30.54,30.79,30.47,30.49,45675.0,30.0604,30.3065,29.9915,30.0112,45675.0
2023-01-27 10:00:00,30.4,30.91,30.23,30.78,73350.0,29.9226,30.4246,29.7553,30.2967,73350.0
2023-01-27 10:30:00,30.82,30.82,30.55,30.55,42450.0,30.336,30.336,30.0703,30.0703,42450.0
2023-01-27 11:00:00,30.57,30.75,30.55,30.75,18010.0,30.09,30.2671,30.0703,30.2671,18010.0
2023-01-27 11:30:00,30.75,30.89,30.75,30.89,18400.0,30.2671,30.405,30.2671,30.405,18400.0
2023-01-27 12:00:00,30.91,30.93,30.88,30.89,12485.0,30.4246,30.4443,30.3951,30.405,12485.0
2023-01-27 12:30:00,30.92,31.03,30.9,30.98,16040.0,30.4345,30.5428,30.4148,30.4935,16040.0
2023-01-27 13:00:00,30.99,30.99,30.84,30.85,20680.0,30.5034,30.5034,30.3557,30.3656,20680.0
2023-01-27 13:30:00,30.85,30.86,30.8,30.84,13875.0,30.3656,30.3754,30.3164,30.3557,13875.0
2023-01-27 14:00:00,30.84,30.88,30.83,30.84,26820.0,30.3557,30.3951,30.3459,30.3557,26820.0
2023-01-27 14:30:00,30.87,31.0,30.87,30.97,14595.0,30.3853,30.5132,30.3853,30.4837,14595.0
2023-01-27 15:00:00,30.97,31.05,30.95,30.98,17555.0,30.4837,30.5624,30.464,30.4935,17555.0
2023-01-27 15:30:00,30.97,30.97,30.76,30.77,87590.0,30.4837,30.4837,30.277,30.2868,87590.0
2023-01-30 09:30:00,30.61,31.0,30.6,31.0,36695.0,30.1293,30.5132,30.1195,30.5132,36695.0
2023-01-30 10:00:00,30.92,31.16,30.79,31.05,47110.0,30.4345,30.6707,30.3065,30.5624,47110.0
2023-01-30 10:30:00,31.05,31.05,30.82,30.84,53305.0,30.5624,30.5624,30.336,30.3557,53305.0
2023-01-30 11:00:00,30.83,31.03,30.77,30.89,30500.0,30.3459,30.5428,30.2868,30.405,30500.0
2023-01-30 11:30:00,30.9,30.9,30.74,30.77,18915.0,30.4148,30.4148,30.2573,30.2868,18915.0
2023-01-30 12:00:00,30.73,30.8,30.69,30.77,13000.0,30.2475,30.3164,30.2081,30.2868,13000.0
2023-01-30 12:30:00,30.78,30.83,30.73,30.74,8500.0,30.2967,30.3459,30.2475,30.2573,8500.0
2023-01-30 13:00:00,30.73,30.78,30.71,30.76,11000.0,30.2475,30.2967,30.2278,30.277,11000.0
2023-01-30 13:30:00,30.75,30.77,30.68,30.72,10750.0,30.2671,30.2868,30.1982,30.2376,10750.0
2023-01-30 14:00:00,30.73,30.73,30.65,30.68,7500.0,30.2475,30.2475,30.1687,30.1982,7500.0
2023-01-30 14:30:00,30.63,30.71,30.61,30.64,8230.0,30.149,30.2278,30.1293,30.1589,8230.0
2023-01-30 15:00:00,30.67,30.73,30.58,30.59,19310.0,30.1884,30.2475,30.0998,30.1097,19310.0
2023-01-30 15:30:00,30.55,30.66,30.42,30.45,105795.0,30.0703,30.1786,29.9423,29.9719,105795.0
2023-01-31 09:30:00,30.58,30.77,30.41,30.63,37665.0,30.0998,30.2868,29.9325,30.149,37665.0
2023-01-31 10:00:00,30.66,30.81,30.47,30.81,43475.0,30.1786,30.3262,29.9915,30.3262,43475.0
2023-01-31 10:30:00,30.8,30.88,30.79,30.84,9500.0,30.3164,30.3951,30.3065,30.3557,9500.0
2023-01-31 11:00:00,30.85,30.88,30.76,30.79,24050.0,30.3656,30.3951,30.277,30.3065,24050.0
2023-01-31 11:30:00,30.8,30.97,30.8,30.97,24580.0,30.3164,30.4837,30.3164,30.4837,24580.0
2023-01-31 12:00:00,30.91,30.94,30.87,30.94,8000.0,30.4246,30.4542,30.3853,30.4542,8000.0
2023-01-31 12:30:00,30.94,31.02,30.93,30.98,9545.0,30.4542,30.5329,30.4443,30.4935,9545.0
2023-01-31 13:00:00,30.9,30.95,30.84,30.87,26450.0,30.4148,30.464,30.3557,30.3853,26450.0
2023-01-31 13:30:00,30.9,31.05,30.89,31.05,9715.0,30.4148,30.5624,30.405,30.5624,9715.0
2023-01-31 14:00:00,31.05,31.09,31.03,31.08,8090.0,30.5624,30.6018,30.5428,30.592,8090.0
2023-01-31 14:30:00,31.09,31.15,31.05,31.13,13000.0,30.6018,30.6609,30.5624,30.6412,13000.0
2023-01-31 15:00:00,31.14,31.19,31.05,31.17,22350.0,30.651,30.7002,30.5624,30.6806,22350.0
2023-01-31 15:30:00,31.19,31.25,31.05,31.12,284500.0,30.7002,30.7593,30.5624,30.6313,284500.0
2023-02-01 09:30:00,31.1,31.68,31.1,31.68,135280.0,30.6117,31.1825,30.6117,31.1825,135280.0
2023-02-01 10:00:00,31.49,31.54,31.34,31.48,94625.0,30.9955,31.0447,30.8479,30.9857,94625.0
2023-02-01 10:30:00,31.48,31.61,31.37,31.43,34110.0,30.9857,31.1136,30.8774,30.9365,34110.0
2023-02-01 11:00:00,31.42,31.51,31.39,31.42,19145.0,30.9266,31.0152,30.8971,30.9266,19145.0
2023-02-01 11:30:00,31.42,31.45,31.19,31.2,27095.0,30.9266,30.9562,30.7002,30.7101,27095.0
2023-02-01 12:00:00,31.24,31.24,31.02,31.05,30035.0,30.7495,30.7495,30.5329,30.5624,30035.0
2023-02-01 12:30:00,31.04,31.19,31.04,31.16,16000.0,30.5526,30.7002,30.5526,30.6707,16000.0
2023-02-01 13:00:00,31.14,31.21,31.09,31.17,26000.0,30.651,30.7199,30.6018,30.6806,26000.0
2023-02-01 13:30:00,31.16,31.26,31.09,31.26,31790.0,30.6707,30.7691,30.6018,30.7691,31790.0
2023-02-01 14:00:00,31.24,31.28,30.96,31.04,140900.0,30.7495,30.7888,30.4739,30.5526,140900.0
2023-02-01 14:30:00,31.06,31.48,30.89,31.39,58365.0,30.5723,30.9857,30.405,30.8971,58365.0
2023-02-01 15:00:00,31.4,31.68,31.4,31.68,37565.0,30.9069,31.1825,30.9069,31.1825,37565.0
2023-02-01 15:30:00,31.67,31.81,31.45,31.53,255340.0,31.1727,31.3105,30.9562,31.0349,255340.0
2023-02-02 09:30:00,31.92,31.92,29.8,29.8,149355.0,31.4188,31.4188,29.3321,29.3321,149355.0
2023-02-02 10:00:00,29.75,30.2,29.42,30.2,192045.0,29.2829,29.7258,28.958,29.7258,192045.0
2023-02-02 10:30:00,30.11,30.63,30.11,30.44,70935.0,29.6372,30.149,29.6372,29.962,70935.0
2023-02-02 11:00:00,30.43,31.3,30.38,31.0,98990.0,29.9522,30.8085,29.903,30.5132,98990.0
2023-02-02 11:30:00,30.91,31.64,30.88,31.47,138510.0,30.4246,31.1432,30.3951,30.9758,138510.0
2023-02-02 12:00:00,31.47,31.82,31.47,31.57,130835.0,30.9758,31.3203,30.9758,31.0743,130835.0
2023-02-02 12:30:00,31.56,31.56,31.0,31.08,60630.0,31.0644,31.0644,30.5132,30.592,60630.0
2023-02-02 13:00:00,31.12,31.38,31.12,31.32,83750.0,30.6313,30.8873,30.6313,30.8282,83750.0
2023-02-02 13:30:00,31.35,31.5,31.25,31.39,76090.0,30.8577,31.0054,30.7593,30.8971,76090.0
2023-02-02 14:00:00,31.38,31.38,30.98,31.05,70360.0,30.8873,30.8873,30.4935,30.5624,70360.0
2023-02-02 14:30:00,31.05,31.34,31.03,31.3,89045.0,30.5624,30.8479,30.5428,30.8085,89045.0
2023-02-02 15:00:00,31.22,31.51,31.07,31.43,73085.0,30.7298,31.0152,30.5821,30.9365,73085.0
2023-02-02 15:30:00,31.47,31.67,31.41,31.47,321030.0,30.9758,31.1727,30.9168,30.9758,321030.0
2023-02-03 09:30:00,31.16,31.16,30.29,30.87,97980.0,30.6707,30.6707,29.8144,30.3853,97980.0
2023-02-03 10:00:00,30.87,31.66,30.78,31.63,78300.0,30.3853,31.1629,30.2967,31.1333,78300.0
2023-02-03 10:30:00,31.68,31.72,31.27,31.37,84445.0,31.1825,31.2219,30.779,30.8774,84445.0
2023-02-03 11:00:00,31.43,31.43,31.09,31.1,48355.0,30.9365,30.9365,30.6018,30.6117,48355.0
2023-02-03 11:30:00,31.1,31.32,30.97,31.24,44535.0,30.6117,30.8282,30.4837,30.7495,44535.0
2023-02-03 12:00:00,31.25,31.43,31.25,31.36,24900.0,30.7593,30.9365,30.7593,30.8676,24900.0
2023-02-03 12:30:00,31.33,31.39,31.25,31.27,30045.0,30.838,30.8971,30.7593,30.779,30045.0
2023-02-03 13:00:00,31.21,31.29,31.08,31.29,19215.0,30.7199,30.7987,30.592,30.7987,19215.0
2023-02-03 13:30:00,31.2,31.2,30.99,31.1,44770.0,30.7101,30.7101,30.5034,30.6117,44770.0
2023-02-03 14:00:00,31.06,31.26,31.02,31.19,19285.0,30.5723,30.7691,30.5329,30.7002,19285.0
2023-02-03 14:30:00,31.16,31.35,31.12,31.31,144610.0,30.6707,30.8577,30.6313,30.8184,144610.0
2023-02-03 15:00:00,31.25,31.27,31.1,31.19,159285.0,30.7593,30.779,30.6117,30.7002,159285.0
2023-02-03 15:30:00,31.23,31.38,31.04,31.06,288130.0,30.7396,30.8873,30.5526,30.5723,288130.0
2023-02-06 09:30:00,30.75,31.02,30.55,30.68,37610.0,30.2671,30.5329,30.0703,30.1982,37610.0
2023-02-06 10:00:00,30.61,30.64,30.25,30.27,35915.0,30.1293,30.1589,29.775,29.7947,35915.0
2023-02-06 10:30:00,30.2,30.48,30.11,30.37,40530.0,29.7258,30.0014,29.6372,29.8931,40530.0
2023-02-06 11:00:00,30.34,30.39,30.25,30.38,32780.0,29.8636,29.9128,29.775,29.903,32780.0
2023-02-06 11:30:00,30.34,30.37,30.22,30.22,12875.0,29.8636,29.8931,29.7455,29.7455,12875.0
2023-02-06 12:00:00,30.26,30.32,30.23,30.27,21895.0,29.7848,29.8439,29.7553,29.7947,21895.0
2023-02-06 12:30:00,30.26,30.4,30.24,30.3,26635.0,29.7848,29.9226,29.7652,29.8242,26635.0
2023-02-06 13:00:00,30.26,30.42,30.25,30.42,13625.0,29.7848,29.9423,29.775,29.9423,13625.0
2023-02-06 13:30:00,30.41,30.41,30.22,30.25,17105.0,29.9325,29.9325,29.7455,29.775,17105.0
2023-02-06 14:00:00,30.25,30.34,30.24,30.27,29385.0,29.775,29.8636,29.7652,29.7947,29385.0
2023-02-06 14:30:00,30.28,30.3,30.17,30.21,23695.0,29.8045,29.8242,29.6963,29.7356,23695.0
2023-02-06 15:00:00,30.2,30.24,30.06,30.13,44975.0,29.7258,29.7652,29.588,29.6569,44975.0
2023-02-06 15:30:00,30.11,30.25,30.09,30.17,113780.0,29.6372,29.775,29.6175,29.6963,113780.0
2023-02-07 09:30:00,30.06,30.07,29.73,30.04,45410.0,29.588,29.5978,29.2632,29.5683,45410.0
2023-02-07 10:00:00,30.0,30.01,29.59,29.6,29250.0,29.5289,29.5388,29.1254,29.1352,29250.0
2023-02-07 10:30:00,29.6,29.63,29.5,29.54,34195.0,29.1352,29.1647,29.0368,29.0761,34195.0
2023-02-07 11:00:00,29.54,29.89,29.54,29.81,25230.0,29.0761,29.4207,29.0761,29.3419,25230.0
2023-02-07 11:30:00,29.84,29.86,29.72,29.72,28745.0,29.3714,29.3911,29.2533,29.2533,28745.0
2023-02-07 12:00:00,29.74,30.04,29.72,29.99,338480.0,29.273,29.5683,29.2533,29.5191,338480.0
2023-02-07 12:30:00,30.02,30.41,30.02,30.35,51000.0,29.5486,29.9325,29.5486,29.8734,51000.0
2023-02-07 13:00:00,30.37,30.4,29.98,30.0,59280.0,29.8931,29.9226,29.5092,29.5289,59280.0
2023-02-07 13:30:00,30.0,30.11,29.93,30.09,59160.0,29.5289,29.6372,29.46,29.6175,59160.0
2023-02-07 14:00:00,30.07,30.17,30.0,30.16,77295.0,29.5978,29.6963,29.5289,29.6864,77295.0
2023-02-07 14:30:00,30.2,30.41,30.2,30.31,33955.0,29.7258,29.9325,29.7258,29.8341,33955.0
2023-02-07 15:00:00,30.34,30.41,30.24,30.4,31610.0,29.8636,29.9325,29.7652,29.9226,31610.0
2023-02-07 15:30:00,30.4,30.47,30.25,30.43,207090.0,29.9226,29.9915,29.775,29.9522,207090.0
2023-02-08 09:30:00,30.22,30.28,29.86,29.94,49585.0,29.7455,29.8045,29.3911,29.4699,49585.0
2023-02-08 10:00:00,29.93,29.98,29.78,29.9,51315.0,29.46,29.5092,29.3124,29.4305,51315.0
2023-02-08 10:30:00,29.9,29.99,29.8,29.99,21540.0,29.4305,29.5191,29.3321,29.5191,21540.0
2023-02-08 11:00:00,29.95,30.15,29.93,30.08,12500.0,29.4797,29.6766,29.46,29.6077,12500.0
2023-02-08 11:30:00,30.06,30.1,29.99,30.07,8615.0,29.588,29.6274,29.5191,29.5978,8615.0
2023-02-08 12:00:00,30.04,30.2,29.98,30.2,12290.0,29.5683,29.7258,29.5092,29.7258,12290.0
2023-02-08 12:30:00,30.2,30.24,30.1,30.24,18460.0,29.7258,29.7652,29.6274,29.7652,18460.0
2023-02-08 13:00:00,30.22,30.31,30.09,30.09,12575.0,29.7455,29.8341,29.6175,29.6175,12575.0
2023-02-08 13:30:00,30.05,30.09,29.99,30.07,10000.0,29.5781,29.6175,29.5191,29.5978,10000.0
2023-02-08 14:00:00,30.04,30.07,30.0,30.01,17500.0,29.5683,29.5978,29.5289,29.5388,17500.0
2023-02-08 14:30:00,30.01,30.05,29.9,30.05,24000.0,29.5388,29.5781,29.4305,29.5781,24000.0
2023-02-08 15:00:00,30.05,30.11,29.92,30.09,25620.0,29.5781,29.6372,29.4502,29.6175,25620.0
2023-02-08 15:30:00,30.09,30.11,29.94,29.99,120140.0,29.6175,29.6372,29.4699,29.5191,120140.0
2023-02-09 09:30:00,30.17,30.18,29.8,29.8,30440.0,29.6963,29.7061,29.3321,29.3321,30440.0
2023-02-09 10:00:00,29.81,29.94,29.77,29.89,18765.0,29.3419,29.4699,29.3025,29.4207,18765.0
2023-02-09 10:30:00,29.89,29.92,29.78,29.78,8780.0,29.4207,29.4502,29.3124,29.3124,8780.0
2023-02-09 11:00:00,29.8,29.85,29.77,29.78,29655.0,29.3321,29.3813,29.3025,29.3124,29655.0
2023-02-09 11:30:00,29.78,29.78,29.51,29.54,17225.0,29.3124,29.3124,29.0466,29.0761,17225.0
2023-02-09 12:00:00,29.62,29.67,29.52,29.53,9640.0,29.1549,29.2041,29.0565,29.0663,9640.0
2023-02-09 12:30:00,29.5,29.5,29.3,29.35,12105.0,29.0368,29.0368,28.8399,28.8891,12105.0
2023-02-09 13:00:00,29.38,29.44,29.27,29.39,108730.0,28.9187,28.9777,28.8104,28.9285,108730.0
2023-02-09 13:30:00,29.39,29.41,29.23,29.23,10985.0,28.9285,28.9482,28.771,28.771,10985.0
2023-02-09 14:00:00,29.23,29.31,29.21,29.22,14580.0,28.771,28.8498,28.7513,28.7612,14580.0
2023-02-09 14:30:00,29.24,29.44,29.24,29.37,19570.0,28.7809,28.9777,28.7809,28.9088,19570.0
2023-02-09 15:00:00,29.37,29.39,29.18,29.21,23200.0,28.9088,28.9285,28.7218,28.7513,23200.0
2023-02-09 15:30:00,29.22,29.44,29.14,29.33,175360.0,28.7612,28.9777,28.6824,28.8694,175360.0
2023-02-10 09:30:00,28.96,29.2,28.96,29.09,41345.0,28.5499,28.7865,28.5499,28.6781,41345.0
2023-02-10 10:00:00,29.02,29.4,29.02,29.29,83235.0,28.6091,28.9837,28.6091,28.8753,83235.0
2023-02-10 10:30:00,29.26,29.5,29.26,29.3,50075.0,28.8457,29.0823,28.8457,28.8851,50075.0
2023-02-10 11:00:00,29.3,29.4,29.27,29.37,42160.0,28.8851,28.9837,28.8556,28.9541,42160.0
2023-02-10 11:30:00,29.4,29.4,29.22,29.25,59505.0,28.9837,28.9837,28.8063,28.8358,59505.0
2023-02-10 12:00:00,29.16,29.16,29.05,29.09,27555.0,28.7471,28.7471,28.6387,28.6781,27555.0
2023-02-10 12:30:00,29.09,29.21,29.09,29.16,28045.0,28.6781,28.7964,28.6781,28.7471,28045.0
2023-02-10 13:00:00,29.14,29.2,29.12,29.16,35305.0,28.7274,28.7865,28.7077,28.7471,35305.0
2023-02-10 13:30:00,29.18,29.18,29.02,29.09,43990.0,28.7668,28.7668,28.6091,28.6781,43990.0
2023-02-10 14:00:00,29.11,29.11,29.0,29.06,47885.0,28.6978,28.6978,28.5894,28.6485,47885.0
2023-02-10 14:30:00,29.06,29.16,29.04,29.16,31435.0,28.6485,28.7471,28.6288,28.7471,31435.0
2023-02-10 15:00:00,29.16,29.35,29.16,29.34,112760.0,28.7471,28.9344,28.7471,28.9246,112760.0
2023-02-10 15:30:00,29.36,29.46,29.31,29.34,145115.0,28.9443,29.0429,28.895,28.9246,145115.0
2023-02-13 09:30:00,29.55,29.55,29.38,29.47,14610.0,29.1316,29.1316,28.964,29.0527,14610.0
2023-02-13 10:00:00,29.52,29.58,29.35,29.46,19670.0,29.102,29.1612,28.9344,29.0429,19670.0
2023-02-13 10:30:00,29.47,29.55,29.45,29.5,37210.0,29.0527,29.1316,29.033,29.0823,37210.0
2023-02-13 11:00:00,29.51,29.54,29.45,29.52,27520.0,29.0922,29.1217,29.033,29.102,27520.0
2023-02-13 11:30:00,29.49,29.5,29.36,29.49,52010.0,29.0724,29.0823,28.9443,29.0724,52010.0
2023-02-13 12:00:00,29.47,29.47,29.37,29.37,9280.0,29.0527,29.0527,28.9541,28.9541,9280.0
2023-02-13 12:30:00,29.33,29.46,29.33,29.44,26285.0,28.9147,29.0429,28.9147,29.0231,26285.0
2023-02-13 13:00:00,29.46,29.57,29.4,29.5,12300.0,29.0429,29.1513,28.9837,29.0823,12300.0
2023-02-13 13:30:00,29.5,29.5,29.46,29.49,4785.0,29.0823,29.0823,29.0429,29.0724,4785.0
2023-02-13 14:00:00,29.51,29.58,29.43,29.43,16775.0,29.0922,29.1612,29.0133,29.0133,16775.0
2023-02-13 14:30:00,29.46,29.49,29.43,29.47,28445.0,29.0429,29.0724,29.0133,29.0527,28445.0
2023-02-13 15:00:00,29.47,29.53,29.46,29.49,28405.0,29.0527,29.1119,29.0429,29.0724,28405.0
2023-02-13 15:30:00,29.48,29.62,29.47,29.6,90785.0,29.0626,29.2006,29.0527,29.1809,90785.0
2023-02-14 09:30:00,29.52,29.73,29.33,29.73,50990.0,29.102,29.309,28.9147,29.309,50990.0
2023-02-14 10:00:00,29.74,29.89,29.71,29.78,33760.0,29.3189,29.4668,29.2893,29.3583,33760.0
2023-02-14 10:30:00,29.74,29.79,29.44,29.5,60040.0,29.3189,29.3682,29.0231,29.0823,60040.0
2023-02-14 11:00:00,29.52,29.61,29.46,29.46,25500.0,29.102,29.1907,29.0429,29.0429,25500.0
2023-02-14 11:30:00,29.39,29.4,29.29,29.4,23710.0,28.9739,28.9837,28.8753,28.9837,23710.0
2023-02-14 12:00:00,29.39,29.45,29.38,29.42,6500.0,28.9739,29.033,28.964,29.0034,6500.0
2023-02-14 12:30:00,29.37,29.48,29.34,29.48,18375.0,28.9541,29.0626,28.9246,29.0626,18375.0
2023-02-14 13:00:00,29.5,29.62,29.5,29.55,10000.0,29.0823,29.2006,29.0823,29.1316,10000.0
2023-02-14 13:30:00,29.59,29.59,29.49,29.55,14270.0,29.171,29.171,29.0724,29.1316,14270.0
2023-02-14 14:00:00,29.57,29.67,29.47,29.67,36470.0,29.1513,29.2499,29.0527,29.2499,36470.0
2023-02-14 14:30:00,29.65,29.72,29.59,29.64,16720.0,29.2302,29.2992,29.171,29.2203,16720.0
2023-02-14 15:00:00,29.64,29.65,29.55,29.62,13000.0,29.2203,29.2302,29.1316,29.2006,13000.0
2023-02-14 15:30:00,29.6,29.62,29.5,29.52,81235.0,29.1809,29.2006,29.0823,29.102,81235.0
2023-02-15 09:30:00,29.49,29.62,29.23,29.44,39210.0,29.0724,29.2006,28.8161,29.0231,39210.0
2023-02-15 10:00:00,29.48,29.51,29.29,29.29,4500.0,29.0626,29.0922,28.8753,28.8753,4500.0
2023-02-15 10:30:00,29.29,29.39,29.25,29.26,48355.0,28.8753,28.9739,28.8358,28.8457,48355.0
2023-02-15 11:00:00,29.24,29.48,29.24,29.48,20450.0,28.826,29.0626,28.826,29.0626,20450.0
2023-02-15 11:30:00,29.46,29.5,29.44,29.49,8200.0,29.0429,29.0823,29.0231,29.0724,8200.0
2023-02-15 12:00:00,29.5,29.51,29.42,29.42,17000.0,29.0823,29.0922,29.0034,29.0034,17000.0
2023-02-15 12:30:00,29.41,29.44,29.4,29.42,5500.0,28.9936,29.0231,28.9837,29.0034,5500.0
2023-02-15 13:00:00,29.45,29.48,29.42,29.47,9000.0,29.033,29.0626,29.0034,29.0527,9000.0
2023-02-15 13:30:00,29.48,29.52,29.46,29.52,5500.0,29.0626,29.102,29.0429,29.102,5500.0
2023-02-15 14:00:00,29.52,29.52,29.4,29.44,25595.0,29.102,29.102,28.9837,29.0231,25595.0
2023-02-15 14:30:00,29.46,29.46,29.25,29.25,36075.0,29.0429,29.0429,28.8358,28.8358,36075.0
2023-02-15 15:00:00,29.26,29.28,29.13,29.17,48290.0,28.8457,28.8654,28.7175,28.757,48290.0
2023-02-15 15:30:00,29.18,29.19,29.04,29.07,129755.0,28.7668,28.7767,28.6288,28.6584,129755.0
2023-02-16 09:30:00,28.8,28.89,28.63,28.89,30450.0,28.3922,28.4809,28.2246,28.4809,30450.0
2023-02-16 10:00:00,28.76,29.19,28.75,29.16,13990.0,28.3528,28.7767,28.3429,28.7471,13990.0
2023-02-16 10:30:00,29.19,29.4,29.15,29.28,30950.0,28.7767,28.9837,28.7373,28.8654,30950.0
2023-02-16 11:00:00,29.3,29.38,29.25,29.36,17075.0,28.8851,28.964,28.8358,28.9443,17075.0
2023-02-16 11:30:00,29.35,29.43,29.31,29.34,9000.0,28.9344,29.0133,28.895,28.9246,9000.0
2023-02-16 12:00:00,29.29,29.38,29.25,29.38,8000.0,28.8753,28.964,28.8358,28.964,8000.0
2023-02-16 12:30:00,29.4,29.45,29.35,29.35,13210.0,28.9837,29.033,28.9344,28.9344,13210.0
2023-02-16 13:00:00,29.4,29.4,29.33,29.33,46105.0,28.9837,28.9837,28.9147,28.9147,46105.0
2023-02-16 13:30:00,29.35,29.39,29.33,29.33,15500.0,28.9344,28.9739,28.9147,28.9147,15500.0
2023-02-16 14:00:00,29.34,29.35,29.2,29.32,13575.0,28.9246,28.9344,28.7865,28.9048,13575.0
2023-02-16 14:30:00,29.31,29.32,29.24,29.28,17000.0,28.895,28.9048,28.826,28.8654,17000.0
2023-02-16 15:00:00,29.26,29.3,29.18,29.25,98125.0,28.8457,28.8851,28.7668,28.8358,98125.0
2023-02-16 15:30:00,29.23,29.23,28.88,28.88,171900.0,28.8161,28.8161,28.4711,28.4711,171900.0
2023-02-17 09:30:00,28.81,28.86,28.71,28.82,23310.0,28.4021,28.4514,28.3035,28.4119,23310.0
2023-02-17 10:00:00,28.87,29.06,28.87,28.9,12650.0,28.4612,28.6485,28.4612,28.4908,12650.0
2023-02-17 10:30:00,28.89,28.95,28.74,28.74,55340.0,28.4809,28.5401,28.3331,28.3331,55340.0
2023-02-17 11:00:00,28.78,28.86,28.72,28.75,31260.0,28.3725,28.4514,28.3133,28.3429,31260.0
2023-02-17 11:30:00,28.75,28.77,28.71,28.74,15280.0,28.3429,28.3626,28.3035,28.3331,15280.0
2023-02-17 12:00:00,28.75,28.85,28.74,28.78,15745.0,28.3429,28.4415,28.3331,28.3725,15745.0
2023-02-17 12:30:00,28.75,28.79,28.7,28.7,27520.0,28.3429,28.3823,28.2936,28.2936,27520.0
2023-02-17 13:00:00,28.69,28.83,28.69,28.82,11380.0,28.2838,28.4218,28.2838,28.4119,11380.0
2023-02-17 13:30:00,28.76,28.81,28.67,28.68,26500.0,28.3528,28.4021,28.264,28.2739,26500.0
2023-02-17 14:00:00,28.72,28.78,28.69,28.74,34000.0,28.3133,28.3725,28.2838,28.3331,34000.0
2023-02-17 14:30:00,28.74,28.78,28.68,28.78,25100.0,28.3331,28.3725,28.2739,28.3725,25100.0
2023-02-17 15:00:00,28.78,28.79,28.64,28.66,42190.0,28.3725,28.3823,28.2345,28.2542,42190.0
2023-02-17 15:30:00,28.65,28.8,28.64,28.72,154880.0,28.2443,28.3922,28.2345,28.3133,154880.0
2023-02-21 09:30:00,28.55,28.57,28.25,28.55,43725.0,28.1457,28.1655,27.85,28.1457,43725.0
2023-02-21 10:00:00,28.43,28.44,28.05,28.08,31175.0,28.0274,28.0373,27.6528,27.6824,31175.0
2023-02-21 10:30:00,28.04,28.22,28.04,28.06,37870.0,27.643,27.8204,27.643,27.6627,37870.0
2023-02-21 11:00:00,28.02,28.06,27.95,27.95,20575.0,27.6233,27.6627,27.5542,27.5542,20575.0
2023-02-21 11:30:00,27.93,28.02,27.92,27.93,25925.0,27.5345,27.6233,27.5247,27.5345,25925.0
2023-02-21 12:00:00,27.93,27.99,27.86,27.9,26905.0,27.5345,27.5937,27.4655,27.505,26905.0
2023-02-21 12:30:00,27.92,28.16,27.91,28.16,62005.0,27.5247,27.7613,27.5148,27.7613,62005.0
2023-02-21 13:00:00,28.11,28.14,28.09,28.1,21500.0,27.712,27.7416,27.6923,27.7021,21500.0
2023-02-21 13:30:00,28.11,28.15,28.07,28.11,18500.0,27.712,27.7514,27.6725,27.712,18500.0
2023-02-21 14:00:00,28.09,28.1,27.89,27.96,21140.0,27.6923,27.7021,27.4951,27.5641,21140.0
2023-02-21 14:30:00,27.97,28.01,27.95,27.98,29225.0,27.574,27.6134,27.5542,27.5838,29225.0
2023-02-21 15:00:00,28.0,28.02,27.92,27.95,13000.0,27.6035,27.6233,27.5247,27.5542,13000.0
2023-02-21 15:30:00,27.97,28.11,27.97,28.07,120925.0,27.574,27.712,27.574,27.6725,120925.0
2023-02-22 09:30:00,28.03,28.15,28.02,28.04,29085.0,27.6331,27.7514,27.6233,27.643,29085.0
2023-02-22 10:00:00,28.07,28.11,27.85,27.85,28525.0,27.6725,27.712,27.4557,27.4557,28525.0
2023-02-22 10:30:00,27.82,27.86,27.71,27.8,22995.0,27.4261,27.4655,27.3176,27.4064,22995.0
2023-02-22 11:00:00,27.8,27.92,27.79,27.92,17130.0,27.4064,27.5247,27.3965,27.5247,17130.0
2023-02-22 11:30:00,27.92,27.95,27.77,27.78,12000.0,27.5247,27.5542,27.3768,27.3866,12000.0
2023-02-22 12:00:00,27.77,27.84,27.76,27.84,12645.0,27.3768,27.4458,27.3669,27.4458,12645.0
2023-02-22 12:30:00,27.82,27.86,27.81,27.85,31240.0,27.4261,27.4655,27.4162,27.4557,31240.0
2023-02-22 13:00:00,27.84,27.96,27.82,27.96,14365.0,27.4458,27.5641,27.4261,27.5641,14365.0
2023-02-22 13:30:00,27.95,28.04,27.95,28.01,32010.0,27.5542,27.643,27.5542,27.6134,32010.0
2023-02-22 14:00:00,28.03,28.03,27.78,27.83,27910.0,27.6331,27.6331,27.3866,27.4359,27910.0
2023-02-22 14:30:00,27.82,27.82,27.59,27.59,19500.0,27.4261,27.4261,27.1993,27.1993,19500.0
2023-02-22 15:00:00,27.66,27.67,27.58,27.58,18035.0,27.2683,27.2782,27.1895,27.1895,18035.0
2023-02-22 15:30:00,27.57,27.71,27.52,27.71,170385.0,27.1796,27.3176,27.1303,27.3176,170385.0
2023-02-23 09:30:00,27.77,27.99,27.76,27.99,78770.0,27.3768,27.5937,27.3669,27.5937,78770.0
2023-02-23 10:00:00,28.06,28.06,27.61,27.62,115565.0,27.6627,27.6627,27.2191,27.2289,115565.0
2023-02-23 10:30:00,27.63,27.63,27.43,27.57,47060.0,27.2388,27.2388,27.0416,27.1796,47060.0
2023-02-23 11:00:00,27.61,27.72,27.59,27.72,27225.0,27.2191,27.3275,27.1993,27.3275,27225.0
2023-02-23 11:30:00,27.7,27.7,27.42,27.42,17325.0,27.3078,27.3078,27.0317,27.0317,17325.0
2023-02-23 12:00:00,27.44,27.45,27.33,27.4,34750.0,27.0515,27.0613,26.943,27.012,34750.0
2023-02-23 12:30:00,27.4,27.47,27.25,27.34,45280.0,27.012,27.081,26.8642,26.9529,45280.0
2023-02-23 13:00:00,27.34,27.47,27.34,27.46,46255.0,26.9529,27.081,26.9529,27.0712,46255.0
2023-02-23 13:30:00,27.46,27.56,27.43,27.53,52050.0,27.0712,27.1698,27.0416,27.1402,52050.0
2023-02-23 14:00:00,27.53,27.68,27.48,27.68,27630.0,27.1402,27.2881,27.0909,27.2881,27630.0
2023-02-23 14:30:00,27.66,27.77,27.63,27.77,64200.0,27.2683,27.3768,27.2388,27.3768,64200.0
2023-02-23 15:00:00,27.78,27.86,27.73,27.76,57610.0,27.3866,27.4655,27.3374,27.3669,57610.0
2023-02-23 15:30:00,27.76,27.82,27.68,27.75,177610.0,27.3669,27.4261,27.2881,27.3571,177610.0
2023-02-24 09:30:00,27.45,27.76,27.31,27.53,55940.0,27.0613,27.3669,26.9233,27.1402,55940.0
2023-02-24 10:00:00,27.55,27.62,27.37,27.42,84440.0,27.1599,27.2289,26.9825,27.0317,84440.0
2023-02-24 10:30:00,27.42,27.44,27.33,27.41,47740.0,27.0317,27.0515,26.943,27.0219,47740.0
2023-02-24 11:00:00,27.41,27.5,27.38,27.46,15920.0,27.0219,27.1106,26.9923,27.0712,15920.0
2023-02-24 11:30:00,27.48,27.53,27.44,27.44,10380.0,27.0909,27.1402,27.0515,27.0515,10380.0
2023-02-24 12:00:00,27.44,27.44,27.38,27.41,20570.0,27.0515,27.0515,26.9923,27.0219,20570.0
2023-02-24 12:30:00,27.4,27.4,27.21,27.21,28905.0,27.012,27.012,26.8247,26.8247,28905.0
2023-02-24 13:00:00,27.21,27.24,27.15,27.15,20305.0,26.8247,26.8543,26.7656,26.7656,20305.0
2023-02-24 13:30:00,27.13,27.28,27.06,27.19,153635.0,26.7459,26.8937,26.6768,26.805,153635.0
2023-02-24 14:00:00,27.19,27.28,27.1,27.24,25075.0,26.805,26.8937,26.7163,26.8543,25075.0
2023-02-24 14:30:00,27.22,27.22,27.16,27.19,21265.0,26.8346,26.8346,26.7754,26.805,21265.0
2023-02-24 15:00:00,27.21,27.27,27.16,27.17,34430.0,26.8247,26.8839,26.7754,26.7853,34430.0
2023-02-24 15:30:00,27.09,27.16,27.04,27.16,102025.0,26.7064,26.7754,26.6571,26.7754,102025.0
2023-02-27 09:30:00,27.45,27.48,27.2,27.46,25680.0,27.0613,27.0909,26.8149,27.0712,25680.0
2023-02-27 10:00:00,27.52,27.52,27.37,27.43,50195.0,27.1303,27.1303,26.9825,27.0416,50195.0
2023-02-27 10:30:00,27.44,27.45,27.23,27.29,47405.0,27.0515,27.0613,26.8444,26.9036,47405.0
2023-02-27 11:00:00,27.3,27.36,27.23,27.31,15935.0,26.9134,26.9726,26.8444,26.9233,15935.0
2023-02-27 11:30:00,27.28,27.28,27.1,27.13,28850.0,26.8937,26.8937,26.7163,26.7459,28850.0
2023-02-27 12:00:00,27.14,27.2,27.09,27.12,34365.0,26.7557,26.8149,26.7064,26.736,34365.0
2023-02-27 12:30:00,27.12,27.13,27.05,27.06,34460.0,26.736,26.7459,26.667,26.6768,34460.0
2023-02-27 13:00:00,27.06,27.16,27.05,27.15,49380.0,26.6768,26.7754,26.667,26.7656,49380.0
2023-02-27 13:30:00,27.19,27.31,27.19,27.23,15235.0,26.805,26.9233,26.805,26.8444,15235.0
2023-02-27 14:00:00,27.25,27.25,27.17,27.17,32375.0,26.8642,26.8642,26.7853,26.7853,32375.0
2023-02-27 14:30:00,27.18,27.21,27.08,27.16,40255.0,26.7951,26.8247,26.6966,26.7754,40255.0
2023-02-27 15:00:00,27.16,27.17,27.1,27.16,37035.0,26.7754,26.7853,26.7163,26.7754,37035.0
2023-02-27 15:30:00,27.16,27.23,27.1,27.21,95370.0,26.7754,26.8444,26.7163,26.8247,95370.0
2023-02-28 09:30:00,27.28,27.65,27.15,27.64,54655.0,26.8937,27.2585,26.7656,27.2486,54655.0
2023-02-28 10:00:00,27.63,27.63,27.25,27.26,32525.0,27.2388,27.2388,26.8642,26.874,32525.0
2023-02-28 10:30:00,27.26,27.77,27.23,27.6,94840.0,26.874,27.3768,26.8444,27.2092,94840.0
2023-02-28 11:00:00,27.66,27.9,27.66,27.83,91580.0,27.2683,27.505,27.2683,27.4359,91580.0
2023-02-28 11:30:00,27.83,27.84,27.78,27.84,53220.0,27.4359,27.4458,27.3866,27.4458,53220.0
2023-02-28 12:00:00,27.86,27.89,27.81,27.81,39335.0,27.4655,27.4951,27.4162,27.4162,39335.0
2023-02-28 12:30:00,27.82,27.91,27.82,27.91,53145.0,27.4261,27.5148,27.4261,27.5148,53145.0
2023-02-28 13:00:00,27.9,27.94,27.79,27.82,60355.0,27.505,27.5444,27.3965,27.4261,60355.0
2023-02-28 13:30:00,27.82,27.83,27.63,27.63,53000.0,27.4261,27.4359,27.2388,27.2388,53000.0
2023-02-28 14:00:00,27.64,27.64,27.44,27.5,66085.0,27.2486,27.2486,27.0515,27.1106,66085.0
2023-02-28 14:30:00,27.5,27.57,27.44,27.49,26375.0,27.1106,27.1796,27.0515,27.1008,26375.0
2023-02-28 15:00:00,27.49,27.54,27.45,27.46,37490.0,27.1008,27.15,27.0613,27.0712,37490.0
2023-02-28 15:30:00,27.46,27.52,27.36,27.36,185245.0,27.0712,27.1303,26.9726,26.9726,185245.0
2023-03-01 09:30:00,27.38,27.5,27.33,27.35,14465.0,26.9923,27.1106,26.943,26.9627,14465.0
2023-03-01 10:00:00,27.36,27.42,27.27,27.29,21420.0,26.9726,27.0317,26.8839,26.9036,21420.0
2023-03-01 10:30:00,27.26,27.61,27.24,27.61,54075.0,26.874,27.2191,26.8543,27.2191,54075.0
2023-03-01 11:00:00,27.59,27.61,27.35,27.35,53945.0,27.1993,27.2191,26.9627,26.9627,53945.0
2023-03-01 11:30:00,27.35,27.78,27.35,27.69,41070.0,26.9627,27.3866,26.9627,27.2979,41070.0
2023-03-01 12:00:00,27.72,27.74,27.66,27.72,13585.0,27.3275,27.3472,27.2683,27.3275,13585.0
2023-03-01 12:30:00,27.74,27.83,27.71,27.75,25195.0,27.3472,27.4359,27.3176,27.3571,25195.0
2023-03-01 13:00:00,27.74,27.85,27.72,27.77,44820.0,27.3472,27.4557,27.3275,27.3768,44820.0
2023-03-01 13:30:00,27.73,27.76,27.54,27.54,22740.0,27.3374,27.3669,27.15,27.15,22740.0
2023-03-01 14:00:00,27.54,27.58,27.47,27.58,22130.0,27.15,27.1895,27.081,27.1895,22130.0
2023-03-01 14:30:00,27.58,27.65,27.56,27.58,30345.0,27.1895,27.2585,27.1698,27.1895,30345.0
2023-03-01 15:00:00,27.62,27.74,27.6,27.7,68880.0,27.2289,27.3472,27.2092,27.3078,68880.0
2023-03-01 15:30:00,27.7,27.8,27.7,27.7,81995.0,27.3078,27.4064,27.3078,27.3078,81995.0
2023-03-02 09:30:00,27.62,27.7,27.54,27.69,29120.0,27.2289,27.3078,27.15,27.2979,29120.0
2023-03-02 10:00:00,27.69,27.87,27.65,27.87,27130.0,27.2979,27.4754,27.2585,27.4754,27130.0
2023-03-02 10:30:00,27.83,27.9,27.83,27.88,15500.0,27.4359,27.505,27.4359,27.4852,15500.0
2023-03-02 11:00:00,27.88,28.06,27.86,28.03,83075.0,27.4852,27.6627,27.4655,27.6331,83075.0
2023-03-02 11:30:00,28.05,28.06,27.96,27.96,19570.0,27.6528,27.6627,27.5641,27.5641,19570.0
2023-03-02 12:00:00,27.94,27.98,27.88,27.94,17050.0,27.5444,27.5838,27.4852,27.5444,17050.0
2023-03-02 12:30:00,27.97,27.99,27.94,27.98,19875.0,27.574,27.5937,27.5444,27.5838,19875.0
2023-03-02 13:00:00,28.02,28.02,27.96,27.97,25690.0,27.6233,27.6233,27.5641,27.574,25690.0
2023-03-02 13:30:00,27.97,28.18,27.97,28.17,93900.0,27.574,27.781,27.574,27.7711,93900.0
2023-03-02 14:00:00,28.2,28.22,28.1,28.14,27600.0,27.8007,27.8204,27.7021,27.7416,27600.0
2023-03-02 14:30:00,28.16,28.16,28.09,28.13,55010.0,27.7613,27.7613,27.6923,27.7317,55010.0
2023-03-02 15:00:00,28.14,28.17,28.07,28.14,87005.0,27.7416,27.7711,27.6725,27.7416,87005.0
2023-03-02 15:30:00,28.14,28.22,27.99,28.09,344515.0,27.7416,27.8204,27.5937,27.6923,344515.0
2023-03-03 09:30:00,28.15,28.32,28.05,28.32,37975.0,27.7514,27.919,27.6528,27.919,37975.0
2023-03-03 10:00:00,28.25,28.28,28.2,28.23,13800.0,27.85,27.8796,27.8007,27.8303,13800.0
2023-03-03 10:30:00,28.22,28.36,28.18,28.33,15000.0,27.8204,27.9584,27.781,27.9289,15000.0
2023-03-03 11:00:00,28.35,28.4,28.28,28.4,29385.0,27.9486,27.9979,27.8796,27.9979,29385.0
2023-03-03 11:30:00,28.41,28.43,28.2,28.25,22185.0,28.0077,28.0274,27.8007,27.85,22185.0
2023-03-03 12:00:00,28.18,28.22,28.17,28.19,8625.0,27.781,27.8204,27.7711,27.7908,8625.0
2023-03-03 12:30:00,28.19,28.33,28.14,28.27,18190.0,27.7908,27.9289,27.7416,27.8697,18190.0
2023-03-03 13:00:00,28.28,28.31,28.25,28.26,16055.0,27.8796,27.9091,27.85,27.8599,16055.0
2023-03-03 13:30:00,28.28,28.35,28.25,28.33,12755.0,27.8796,27.9486,27.85,27.9289,12755.0
2023-03-03 14:00:00,28.32,28.41,28.23,28.33,227475.0,27.919,28.0077,27.8303,27.9289,227475.0
2023-03-03 14:30:00,28.35,28.39,28.28,28.33,119265.0,27.9486,27.988,27.8796,27.9289,119265.0
2023-03-03 15:00:00,28.32,28.35,28.29,28.3,26415.0,27.919,27.9486,27.8894,27.8993,26415.0
2023-03-03 15:30:00,28.29,28.32,28.18,28.23,99910.0,27.8894,27.919,27.781,27.8303,99910.0
2023-03-06 09:30:00,28.2,28.41,28.2,28.35,25000.0,27.8007,28.0077,27.8007,27.9486,25000.0
2023-03-06 10:00:00,28.28,28.34,28.24,28.31,11525.0,27.8796,27.9387,27.8401,27.9091,11525.0
2023-03-06 10:30:00,28.32,28.36,28.27,28.33,9360.0,27.919,27.9584,27.8697,27.9289,9360.0
2023-03-06 11:00:00,28.34,28.34,28.24,28.28,17555.0,27.9387,27.9387,27.8401,27.8796,17555.0
2023-03-06 11:30:00,28.3,28.3,28.13,28.13,12000.0,27.8993,27.8993,27.7317,27.7317,12000.0
2023-03-06 12:00:00,28.1,28.17,28.08,28.17,11555.0,27.7021,27.7711,27.6824,27.7711,11555.0
2023-03-06 12:30:00,28.14,28.14,28.03,28.05,18000.0,27.7416,27.7416,27.6331,27.6528,18000.0
2023-03-06 13:00:00,28.03,28.12,27.99,28.09,17000.0,27.6331,27.7218,27.5937,27.6923,17000.0
2023-03-06 13:30:00,28.08,28.09,28.03,28.06,12585.0,27.6824,27.6923,27.6331,27.6627,12585.0
2023-03-06 14:00:00,28.04,28.05,28.02,28.03,11850.0,27.643,27.6528,27.6233,27.6331,11850.0
2023-03-06 14:30:00,28.04,28.07,27.98,27.99,20500.0,27.643,27.6725,27.5838,27.5937,20500.0
2023-03-06 15:00:00,28.01,28.05,27.98,27.98,43145.0,27.6134,27.6528,27.5838,27.5838,43145.0
2023-03-06 15:30:00,28.0,28.09,27.97,28.02,60470.0,27.6035,27.6923,27.574,27.6233,60470.0
2023-03-07 09:30:00,28.17,28.48,28.17,28.48,41990.0,27.7711,28.0767,27.7711,28.0767,41990.0
2023-03-07 10:00:00,28.41,28.43,28.06,28.15,41635.0,28.0077,28.0274,27.6627,27.7514,41635.0
2023-03-07 10:30:00,28.18,28.26,27.99,28.06,29705.0,27.781,27.8599,27.5937,27.6627,29705.0
2023-03-07 11:00:00,28.03,28.03,27.88,27.92,17815.0,27.6331,27.6331,27.4852,27.5247,17815.0
2023-03-07 11:30:00,27.86,27.98,27.85,27.88,8500.0,27.4655,27.5838,27.4557,27.4852,8500.0
2023-03-07 12:00:00,27.93,27.98,27.84,27.9,9000.0,27.5345,27.5838,27.4458,27.505,9000.0
2023-03-07 12:30:00,27.9,28.03,27.86,27.96,40085.0,27.505,27.6331,27.4655,27.5641,40085.0
2023-03-07 13:00:00,27.91,27.91,27.8,27.8,15710.0,27.5148,27.5148,27.4064,27.4064,15710.0
2023-03-07 13:30:00,27.84,27.9,27.74,27.77,5905.0,27.4458,27.505,27.3472,27.3768,5905.0
2023-03-07 14:00:00,27.78,27.79,27.67,27.67,4540.0,27.3866,27.3965,27.2782,27.2782,4540.0
2023-03-07 14:30:00,27.68,27.79,27.66,27.77,26785.0,27.2881,27.3965,27.2683,27.3768,26785.0
2023-03-07 15:00:00,27.77,27.86,27.76,27.78,10000.0,27.3768,27.4655,27.3669,27.3866,10000.0
2023-03-07 15:30:00,27.78,27.84,27.69,27.7,49805.0,27.3866,27.4458,27.2979,27.3078,49805.0
2023-03-08 09:30:00,27.73,27.87,27.48,27.81,9600.0,27.3374,27.4754,27.0909,27.4162,9600.0
2023-03-08 10:00:00,27.78,27.91,27.63,27.91,22395.0,27.3866,27.5148,27.2388,27.5148,22395.0
2023-03-08 10:30:00,27.84,27.91,27.84,27.91,13840.0,27.4458,27.5148,27.4458,27.5148,13840.0
2023-03-08 11:00:00,27.89,27.89,27.73,27.75,7565.0,27.4951,27.4951,27.3374,27.3571,7565.0
2023-03-08 11:30:00,27.72,27.79,27.68,27.78,11000.0,27.3275,27.3965,27.2881,27.3866,11000.0
2023-03-08 12:00:00,27.73,27.76,27.68,27.71,8000.0,27.3374,27.3669,27.2881,27.3176,8000.0
2023-03-08 12:30:00,27.7,27.76,27.66,27.68,7500.0,27.3078,27.3669,27.2683,27.2881,7500.0
2023-03-08 13:00:00,27.6,27.65,27.57,27.57,10820.0,27.2092,27.2585,27.1796,27.1796,10820.0
2023-03-08 13:30:00,27.55,27.58,27.52,27.54,10500.0,27.1599,27.1895,27.1303,27.15,10500.0
2023-03-08 14:00:00,27.62,27.63,27.53,27.58,9385.0,27.2289,27.2388,27.1402,27.1895,9385.0
2023-03-08 14:30:00,27.58,27.63,27.52,27.53,9500.0,27.1895,27.2388,27.1303,27.1402,9500.0
2023-03-08 15:00:00,27.55,27.59,27.55,27.56,7650.0,27.1599,27.1993,27.1599,27.1698,7650.0
2023-03-08 15:30:00,27.61,27.66,27.57,27.6,62095.0,27.2191,27.2683,27.1796,27.2092,62095.0
2023-03-09 09:30:00,27.66,27.77,27.55,27.7,15875.0,27.2683,27.3768,27.1599,27.3078,15875.0
2023-03-09 10:00:00,27.73,27.73,27.61,27.63,5750.0,27.3374,27.3374,27.2191,27.2388,5750.0
2023-03-09 10:30:00,27.67,27.93,27.67,27.89,22585.0,27.2782,27.5345,27.2782,27.4951,22585.0
2023-03-09 11:00:00,27.85,27.95,27.83,27.85,15890.0,27.4557,27.5542,27.4359,27.4557,15890.0
2023-03-09 11:30:00,27.88,28.01,27.85,27.98,26100.0,27.4852,27.6134,27.4557,27.5838,26100.0
2023-03-09 12:00:00,27.96,27.97,27.86,27.97,11000.0,27.5641,27.574,27.4655,27.574,11000.0
2023-03-09 12:30:00,27.94,27.94,27.78,27.78,20025.0,27.5444,27.5444,27.3866,27.3866,20025.0
2023-03-09 13:00:00,27.79,27.87,27.79,27.84,18190.0,27.3965,27.4754,27.3965,27.4458,18190.0
2023-03-09 13:30:00,27.84,27.87,27.75,27.79,18205.0,27.4458,27.4754,27.3571,27.3965,18205.0
2023-03-09 14:00:00,27.81,27.84,27.75,27.83,32615.0,27.4162,27.4458,27.3571,27.4359,32615.0
2023-03-09 14:30:00,27.83,27.86,27.74,27.74,39975.0,27.4359,27.4655,27.3472,27.3472,39975.0
2023-03-09 15:00:00,27.73,27.79,27.58,27.65,64690.0,27.3374,27.3965,27.1895,27.2585,64690.0
2023-03-09 15:30:00,27.65,27.71,27.54,27.55,160895.0,27.2585,27.3176,27.15,27.1599,160895.0
2023-03-10 09:30:00,27.43,27.43,26.95,27.0,20165.0,27.0416,27.0416,26.5684,26.6177,20165.0
2023-03-10 10:00:00,26.94,27.07,26.94,27.06,36295.0,26.5585,26.6867,26.5585,26.6768,36295.0
2023-03-10 10:30:00,27.14,27.33,27.09,27.33,39850.0,26.7557,26.943,26.7064,26.943,39850.0
2023-03-10 11:00:00,27.22,27.25,27.04,27.2,35290.0,26.8346,26.8642,26.6571,26.8149,35290.0
2023-03-10 11:30:00,27.15,27.23,27.1,27.1,31055.0,26.7656,26.8444,26.7163,26.7163,31055.0
2023-03-10 12:00:00,27.1,27.11,26.84,26.85,39815.0,26.7163,26.7261,26.46,26.4698,39815.0
2023-03-10 12:30:00,26.85,27.02,26.81,26.9,32525.0,26.4698,26.6374,26.4304,26.5191,32525.0
2023-03-10 13:00:00,26.91,26.93,26.73,26.77,23950.0,26.529,26.5487,26.3515,26.391,23950.0
2023-03-10 13:30:00,26.75,26.77,26.69,26.71,26045.0,26.3712,26.391,26.3121,26.3318,26045.0
2023-03-10 14:00:00,26.77,26.96,26.73,26.9,46205.0,26.391,26.5783,26.3515,26.5191,46205.0
2023-03-10 14:30:00,26.91,27.05,26.9,26.9,33670.0,26.529,26.667,26.5191,26.5191,33670.0
2023-03-10 15:00:00,26.91,26.96,26.79,26.82,25845.0,26.529,26.5783,26.4107,26.4402,25845.0
2023-03-10 15:30:00,26.81,26.82,26.56,26.64,105380.0,26.4304,26.4402,26.1839,26.2628,105380.0
2023-03-13 09:30:00,26.45,26.8,26.24,26.73,42455.0,26.0755,26.4205,25.8685,26.3515,42455.0
2023-03-13 10:00:00,26.64,26.85,26.49,26.6,26335.0,26.2628,26.4698,26.1149,26.2234,26335.0
2023-03-13 10:30:00,26.55,26.84,26.55,26.84,25595.0,26.1741,26.46,26.1741,26.46,25595.0
2023-03-13 11:00:00,26.76,26.99,26.76,26.8,36500.0,26.3811,26.6078,26.3811,26.4205,36500.0
2023-03-13 11:30:00,26.91,26.91,26.7,26.8,19215.0,26.529,26.529,26.3219,26.4205,19215.0
2023-03-13 12:00:00,26.83,26.89,26.66,26.75,22545.0,26.4501,26.5093,26.2825,26.3712,22545.0
2023-03-13 12:30:00,26.62,26.72,26.56,26.63,11725.0,26.2431,26.3417,26.1839,26.2529,11725.0
2023-03-13 13:00:00,26.69,26.77,26.56,26.72,14995.0,26.3121,26.391,26.1839,26.3417,14995.0
2023-03-13 13:30:00,26.67,26.8,26.67,26.75,17280.0,26.2924,26.4205,26.2924,26.3712,17280.0
2023-03-13 14:00:00,26.77,26.79,26.7,26.79,22115.0,26.391,26.4107,26.3219,26.4107,22115.0
2023-03-13 14:30:00,26.75,26.86,26.75,26.81,24825.0,26.3712,26.4797,26.3712,26.4304,24825.0
2023-03-13 15:00:00,26.83,26.83,26.6,26.6,25125.0,26.4501,26.4501,26.2234,26.2234,25125.0
2023-03-13 15:30:00,26.69,26.81,26.66,26.75,100060.0,26.3121,26.4304,26.2825,26.3712,100060.0
2023-03-14 09:30:00,27.39,27.74,27.37,27.64,53965.0,27.0022,27.3472,26.9825,27.2486,53965.0
2023-03-14 10:00:00,27.63,27.79,27.56,27.7,45035.0,27.2388,27.3965,27.1698,27.3078,45035.0
2023-03-14 10:30:00,27.71,27.93,27.71,27.77,55100.0,27.3176,27.5345,27.3176,27.3768,55100.0
2023-03-14 11:00:00,27.77,27.77,27.58,27.65,42695.0,27.3768,27.3768,27.1895,27.2585,42695.0
2023-03-14 11:30:00,27.7,27.86,27.68,27.85,54810.0,27.3078,27.4655,27.2881,27.4557,54810.0
2023-03-14 12:00:00,27.84,27.91,27.77,27.87,129825.0,27.4458,27.5148,27.3768,27.4754,129825.0
2023-03-14 12:30:00,27.87,27.94,27.84,27.86,30175.0,27.4754,27.5444,27.4458,27.4655,30175.0
2023-03-14 13:00:00,27.86,27.88,27.56,27.77,88485.0,27.4655,27.4852,27.1698,27.3768,88485.0
2023-03-14 13:30:00,27.77,27.88,27.66,27.77,42455.0,27.3768,27.4852,27.2683,27.3768,42455.0
2023-03-14 14:00:00,27.72,27.85,27.68,27.84,43900.0,27.3275,27.4557,27.2881,27.4458,43900.0
2023-03-14 14:30:00,27.81,27.88,27.77,27.83,47025.0,27.4162,27.4852,27.3768,27.4359,47025.0
2023-03-14 15:00:00,27.86,27.91,27.76,27.88,67180.0,27.4655,27.5148,27.3669,27.4852,67180.0
2023-03-14 15:30:00,27.86,28.04,27.86,28.01,198730.0,27.4655,27.643,27.4655,27.6134,198730.0
2023-03-15 09:30:00,27.53,27.82,27.53,27.74,75110.0,27.1402,27.4261,27.1402,27.3472,75110.0
2023-03-15 10:00:00,27.69,27.85,27.6,27.72,147915.0,27.2979,27.4557,27.2092,27.3275,147915.0
2023-03-15 10:30:00,27.69,27.8,27.53,27.8,100415.0,27.2979,27.4064,27.1402,27.4064,100415.0
2023-03-15 11:00:00,27.78,27.78,27.52,27.6,60300.0,27.3866,27.3866,27.1303,27.2092,60300.0
2023-03-15 11:30:00,27.6,27.73,27.54,27.73,72240.0,27.2092,27.3374,27.15,27.3374,72240.0
2023-03-15 12:00:00,27.7,27.7,27.36,27.41,75000.0,27.3078,27.3078,26.9726,27.0219,75000.0
2023-03-15 12:30:00,27.49,27.49,27.28,27.34,21000.0,27.1008,27.1008,26.8937,26.9529,21000.0
2023-03-15 13:00:00,27.33,27.56,27.31,27.56,49820.0,26.943,27.1698,26.9233,27.1698,49820.0
2023-03-15 13:30:00,27.52,27.68,27.49,27.63,34325.0,27.1303,27.2881,27.1008,27.2388,34325.0
2023-03-15 14:00:00,27.62,27.87,27.5,27.81,24455.0,27.2289,27.4754,27.1106,27.4162,24455.0
2023-03-15 14:30:00,27.81,27.87,27.73,27.81,22830.0,27.4162,27.4754,27.3374,27.4162,22830.0
2023-03-15 15:00:00,27.81,27.91,27.71,27.9,49770.0,27.4162,27.5148,27.3176,27.505,49770.0
2023-03-15 15:30:00,27.9,27.99,27.79,27.97,141085.0,27.505,27.5937,27.3965,27.574,141085.0
2023-03-16 09:30:00,27.72,27.76,27.6,27.63,22940.0,27.3275,27.3669,27.2092,27.2388,22940.0
2023-03-16 10:00:00,27.63,27.63,27.43,27.5,14280.0,27.2388,27.2388,27.0416,27.1106,14280.0
2023-03-16 10:30:00,27.49,27.88,27.48,27.78,26690.0,27.1008,27.4852,27.0909,27.3866,26690.0
2023-03-16 11:00:00,27.8,27.9,27.73,27.87,23745.0,27.4064,27.505,27.3374,27.4754,23745.0
2023-03-16 11:30:00,27.94,28.17,27.91,28.11,42405.0,27.5444,27.7711,27.5148,27.712,42405.0
2023-03-16 12:00:00,28.0,28.05,27.95,27.97,18980.0,27.6035,27.6528,27.5542,27.574,18980.0
2023-03-16 12:30:00,27.95,28.05,27.94,28.05,9710.0,27.5542,27.6528,27.5444,27.6528,9710.0
2023-03-16 13:00:00,28.09,28.19,28.04,28.05,8500.0,27.6923,27.7908,27.643,27.6528,8500.0
2023-03-16 13:30:00,28.04,28.05,27.94,27.99,14370.0,27.643,27.6528,27.5444,27.5937,14370.0
2023-03-16 14:00:00,27.95,27.97,27.87,27.95,25585.0,27.5542,27.574,27.4754,27.5542,25585.0
2023-03-16 14:30:00,27.85,27.93,27.84,27.93,24375.0,27.4557,27.5345,27.4458,27.5345,24375.0
2023-03-16 15:00:00,27.96,28.08,27.94,28.06,30775.0,27.5641,27.6824,27.5444,27.6627,30775.0
2023-03-16 15:30:00,28.05,28.1,27.92,28.03,96170.0,27.6528,27.7021,27.5247,27.6331,96170.0
2023-03-17 09:30:00,27.92,28.0,27.74,27.8,190790.0,27.5247,27.6035,27.3472,27.4064,190790.0
2023-03-17 10:00:00,27.83,27.88,27.63,27.69,31905.0,27.4359,27.4852,27.2388,27.2979,31905.0
2023-03-17 10:30:00,27.69,27.69,27.54,27.57,64060.0,27.2979,27.2979,27.15,27.1796,64060.0
2023-03-17 11:00:00,27.56,27.59,27.48,27.57,25500.0,27.1698,27.1993,27.0909,27.1796,25500.0
2023-03-17 11:30:00,27.57,27.72,27.57,27.71,38600.0,27.1796,27.3275,27.1796,27.3176,38600.0
2023-03-17 12:00:00,27.72,27.79,27.7,27.75,25135.0,27.3275,27.3965,27.3078,27.3571,25135.0
2023-03-17 12:30:00,27.78,27.83,27.73,27.83,22055.0,27.3866,27.4359,27.3374,27.4359,22055.0
2023-03-17 13:00:00,27.82,27.87,27.79,27.84,16000.0,27.4261,27.4754,27.3965,27.4458,16000.0
2023-03-17 13:30:00,27.85,27.88,27.76,27.8,28000.0,27.4557,27.4852,27.3669,27.4064,28000.0
2023-03-17 14:00:00,27.81,27.81,27.67,27.7,36555.0,27.4162,27.4162,27.2782,27.3078,36555.0
2023-03-17 14:30:00,27.73,27.83,27.67,27.78,41855.0,27.3374,27.4359,27.2782,27.3866,41855.0
2023-03-17 15:00:00,27.74,27.88,27.73,27.88,78105.0,27.3472,27.4852,27.3374,27.4852,78105.0
2023-03-17 15:30:00,27.85,27.96,27.74,27.83,123080.0,27.4557,27.5641,27.3472,27.4359,123080.0
2023-03-20 09:30:00,28.01,28.33,27.88,28.32,32180.0,27.6134,27.9289,27.4852,27.919,32180.0
2023-03-20 10:00:00,28.35,28.37,28.16,28.3,28615.0,27.9486,27.9683,27.7613,27.8993,28615.0
2023-03-20 10:30:00,28.25,28.28,28.22,28.27,8500.0,27.85,27.8796,27.8204,27.8697,8500.0
2023-03-20 11:00:00,28.31,28.31,28.12,28.19,48350.0,27.9091,27.9091,27.7218,27.7908,48350.0
2023-03-20 11:30:00,28.21,28.26,28.13,28.13,16825.0,27.8106,27.8599,27.7317,27.7317,16825.0
2023-03-20 12:00:00,28.11,28.12,27.96,28.04,41095.0,27.712,27.7218,27.5641,27.643,41095.0
2023-03-20 12:30:00,28.07,28.17,28.04,28.14,31780.0,27.6725,27.7711,27.643,27.7416,31780.0
2023-03-20 13:00:00,28.12,28.26,28.12,28.25,10500.0,27.7218,27.8599,27.7218,27.85,10500.0
2023-03-20 13:30:00,28.24,28.28,28.17,28.17,21175.0,27.8401,27.8796,27.7711,27.7711,21175.0
2023-03-20 14:00:00,28.1,28.19,28.02,28.15,16305.0,27.7021,27.7908,27.6233,27.7514,16305.0
2023-03-20 14:30:00,28.15,28.15,28.07,28.08,20635.0,27.7514,27.7514,27.6725,27.6824,20635.0
2023-03-20 15:00:00,28.11,28.22,28.1,28.17,42395.0,27.712,27.8204,27.7021,27.7711,42395.0
2023-03-20 15:30:00,28.22,28.3,28.18,28.2,46040.0,27.8204,27.8993,27.781,27.8007,46040.0
2023-03-21 09:30:00,28.5,28.9,28.5,28.68,28355.0,28.0965,28.4908,28.0965,28.2739,28355.0
2023-03-21 10:00:00,28.8,28.8,28.52,28.56,21325.0,28.3922,28.3922,28.1162,28.1556,21325.0
2023-03-21 10:30:00,28.58,28.76,28.57,28.65,38325.0,28.1753,28.3528,28.1655,28.2443,38325.0
2023-03-21 11:00:00,28.65,28.99,28.6,28.82,64040.0,28.2443,28.5795,28.195,28.4119,64040.0
2023-03-21 11:30:00,28.71,28.72,28.44,28.47,26835.0,28.3035,28.3133,28.0373,28.0669,26835.0
2023-03-21 12:00:00,28.44,28.53,28.4,28.46,42570.0,28.0373,28.126,27.9979,28.057,42570.0
2023-03-21 12:30:00,28.48,28.54,28.46,28.46,18625.0,28.0767,28.1359,28.057,28.057,18625.0
2023-03-21 13:00:00,28.48,28.57,28.46,28.57,17625.0,28.0767,28.1655,28.057,28.1655,17625.0
2023-03-21 13:30:00,28.56,28.65,28.48,28.48,31835.0,28.1556,28.2443,28.0767,28.0767,31835.0
2023-03-21 14:00:00,28.47,28.54,28.47,28.53,35440.0,28.0669,28.1359,28.0669,28.126,35440.0
2023-03-21 14:30:00,28.53,28.58,28.49,28.55,26395.0,28.126,28.1753,28.0866,28.1457,26395.0
2023-03-21 15:00:00,28.57,28.71,28.56,28.62,40065.0,28.1655,28.3035,28.1556,28.2148,40065.0
2023-03-21 15:30:00,28.63,28.79,28.55,28.58,114575.0,28.2246,28.3823,28.1457,28.1753,114575.0
2023-03-22 09:30:00,28.43,28.83,28.37,28.57,33460.0,28.0274,28.4218,27.9683,28.1655,33460.0
2023-03-22 10:00:00,28.53,28.72,28.52,28.71,14235.0,28.126,28.3133,28.1162,28.3035,14235.0
2023-03-22 10:30:00,28.71,28.8,28.71,28.74,17285.0,28.3035,28.3922,28.3035,28.3331,17285.0
2023-03-22 11:00:00,28.77,28.82,28.68,28.73,28335.0,28.3626,28.4119,28.2739,28.3232,28335.0
2023-03-22 11:30:00,28.72,28.73,28.52,28.54,29610.0,28.3133,28.3232,28.1162,28.1359,29610.0
2023-03-22 12:00:00,28.55,28.62,28.54,28.62,16500.0,28.1457,28.2148,28.1359,28.2148,16500.0
2023-03-22 12:30:00,28.63,28.72,28.6,28.67,28615.0,28.2246,28.3133,28.195,28.264,28615.0
2023-03-22 13:00:00,28.6,28.76,28.6,28.74,19360.0,28.195,28.3528,28.195,28.3331,19360.0
2023-03-22 13:30:00,28.77,28.8,28.69,28.71,33215.0,28.3626,28.3922,28.2838,28.3035,33215.0
2023-03-22 14:00:00,28.72,28.88,28.66,28.78,50010.0,28.3133,28.4711,28.2542,28.3725,50010.0
2023-03-22 14:30:00,28.77,28.86,28.63,28.66,73930.0,28.3626,28.4514,28.2246,28.2542,73930.0
2023-03-22 15:00:00,28.66,28.81,28.54,28.78,83270.0,28.2542,28.4021,28.1359,28.3725,83270.0
2023-03-22 15:30:00,28.76,28.79,28.38,28.41,450880.0,28.3528,28.3823,27.9782,28.0077,450880.0
2023-03-23 09:30:00,28.44,28.75,28.44,28.75,18705.0,28.0373,28.3429,28.0373,28.3429,18705.0
2023-03-23 10:00:00,28.64,29.0,28.64,28.89,27055.0,28.2345,28.5894,28.2345,28.4809,27055.0
2023-03-23 10:30:00,28.92,29.23,28.91,29.21,33425.0,28.5105,28.8161,28.5006,28.7964,33425.0
2023-03-23 11:00:00,29.17,29.17,29.05,29.05,16050.0,28.757,28.757,28.6387,28.6387,16050.0
2023-03-23 11:30:00,29.07,29.09,28.88,28.92,19245.0,28.6584,28.6781,28.4711,28.5105,19245.0
2023-03-23 12:00:00,28.92,28.96,28.85,28.88,18000.0,28.5105,28.5499,28.4415,28.4711,18000.0
2023-03-23 12:30:00,28.93,28.94,28.82,28.9,40000.0,28.5204,28.5302,28.4119,28.4908,40000.0
2023-03-23 13:00:00,28.91,28.94,28.73,28.74,29720.0,28.5006,28.5302,28.3232,28.3331,29720.0
2023-03-23 13:30:00,28.69,28.76,28.57,28.58,38845.0,28.2838,28.3528,28.1655,28.1753,38845.0
2023-03-23 14:00:00,28.61,28.61,28.47,28.47,23440.0,28.2049,28.2049,28.0669,28.0669,23440.0
2023-03-23 14:30:00,28.44,28.44,28.29,28.43,34845.0,28.0373,28.0373,27.8894,28.0274,34845.0
2023-03-23 15:00:00,28.45,28.66,28.34,28.39,77450.0,28.0472,28.2542,27.9387,27.988,77450.0
2023-03-23 15:30:00,28.35,28.63,28.31,28.43,191090.0,27.9486,28.2246,27.9091,28.0274,191090.0
2023-03-24 09:30:00,28.41,28.74,28.41,28.58,101695.0,28.0077,28.3331,28.0077,28.1753,101695.0
2023-03-24 10:00:00,28.59,28.73,28.48,28.73,20500.0,28.1852,28.3232,28.0767,28.3232,20500.0
2023-03-24 10:30:00,28.69,28.77,28.62,28.63,28000.0,28.2838,28.3626,28.2148,28.2246,28000.0
2023-03-24 11:00:00,28.61,28.72,28.52,28.52,24715.0,28.2049,28.3133,28.1162,28.1162,24715.0
2023-03-24 11:30:00,28.51,28.84,28.48,28.81,21010.0,28.1063,28.4316,28.0767,28.4021,21010.0
2023-03-24 12:00:00,28.85,28.92,28.68,28.82,23930.0,28.4415,28.5105,28.2739,28.4119,23930.0
2023-03-24 12:30:00,28.85,28.96,28.85,28.95,18385.0,28.4415,28.5499,28.4415,28.5401,18385.0
2023-03-24 13:00:00,28.96,28.96,28.88,28.92,28770.0,28.5499,28.5499,28.4711,28.5105,28770.0
2023-03-24 13:30:00,28.89,28.93,28.67,28.8,26645.0,28.4809,28.5204,28.264,28.3922,26645.0
2023-03-24 14:00:00,28.81,28.81,28.7,28.76,22575.0,28.4021,28.4021,28.2936,28.3528,22575.0
2023-03-24 14:30:00,28.77,28.81,28.73,28.73,25440.0,28.3626,28.4021,28.3232,28.3232,25440.0
2023-03-24 15:00:00,28.7,28.88,28.7,28.86,24205.0,28.2936,28.4711,28.2936,28.4514,24205.0
2023-03-24 15:30:00,28.87,28.93,28.77,28.79,119645.0,28.4612,28.5204,28.3626,28.3823,119645.0
2023-03-27 09:30:00,28.95,29.06,28.85,28.96,22325.0,28.5401,28.6485,28.4415,28.5499,22325.0
2023-03-27 10:00:00,28.92,28.92,28.79,28.81,10500.0,28.5105,28.5105,28.3823,28.4021,10500.0
2023-03-27 10:30:00,28.77,28.82,28.76,28.76,10270.0,28.3626,28.4119,28.3528,28.3528,10270.0
2023-03-27 11:00:00,28.76,28.89,28.71,28.89,14915.0,28.3528,28.4809,28.3035,28.4809,14915.0
2023-03-27 11:30:00,28.9,28.9,28.8,28.82,20310.0,28.4908,28.4908,28.3922,28.4119,20310.0
2023-03-27 12:00:00,28.79,28.86,28.79,28.81,9480.0,28.3823,28.4514,28.3823,28.4021,9480.0
2023-03-27 12:30:00,28.83,28.93,28.83,28.93,9250.0,28.4218,28.5204,28.4218,28.5204,9250.0
2023-03-27 13:00:00,28.98,29.05,28.96,29.0,6000.0,28.5697,28.6387,28.5499,28.5894,6000.0
2023-03-27 13:30:00,29.02,29.07,28.95,28.95,10380.0,28.6091,28.6584,28.5401,28.5401,10380.0
2023-03-27 14:00:00,28.96,29.05,28.93,29.01,24160.0,28.5499,28.6387,28.5204,28.5992,24160.0
2023-03-27 14:30:00,29.06,29.1,29.02,29.03,24435.0,28.6485,28.688,28.6091,28.619,24435.0
2023-03-27 15:00:00,29.03,29.07,28.97,29.02,22630.0,28.619,28.6584,28.5598,28.6091,22630.0
2023-03-27 15:30:00,29.02,29.05,28.78,28.81,139160.0,28.6091,28.6387,28.3725,28.4021,139160.0
2023-03-28 09:30:00,28.78,29.18,28.78,29.12,24255.0,28.3725,28.7668,28.3725,28.7077,24255.0
2023-03-28 10:00:00,29.13,29.27,29.11,29.11,16135.0,28.7175,28.8556,28.6978,28.6978,16135.0
2023-03-28 10:30:00,29.0,29.01,28.96,29.0,3000.0,28.5894,28.5992,28.5499,28.5894,3000.0
2023-03-28 11:00:00,29.03,29.05,28.93,29.0,11075.0,28.619,28.6387,28.5204,28.5894,11075.0
2023-03-28 11:30:00,29.01,29.04,29.0,29.01,9430.0,28.5992,28.6288,28.5894,28.5992,9430.0
2023-03-28 12:00:00,29.03,29.04,28.98,29.04,6270.0,28.619,28.6288,28.5697,28.6288,6270.0
2023-03-28 12:30:00,29.04,29.08,29.02,29.05,6500.0,28.6288,28.6682,28.6091,28.6387,6500.0
2023-03-28 13:00:00,29.05,29.05,28.97,28.98,6550.0,28.6387,28.6387,28.5598,28.5697,6550.0
2023-03-28 13:30:00,28.97,28.97,28.85,28.85,12400.0,28.5598,28.5598,28.4415,28.4415,12400.0
2023-03-28 14:00:00,28.88,28.93,28.82,28.93,53495.0,28.4711,28.5204,28.4119,28.5204,53495.0
2023-03-28 14:30:00,28.92,28.96,28.88,28.94,56845.0,28.5105,28.5499,28.4711,28.5302,56845.0
2023-03-28 15:00:00,28.99,29.01,28.95,28.95,17140.0,28.5795,28.5992,28.5401,28.5401,17140.0
2023-03-28 15:30:00,28.9,29.02,28.81,28.91,147470.0,28.4908,28.6091,28.4021,28.5006,147470.0
2023-03-29 09:30:00,29.26,29.48,29.0,29.13,31720.0,28.8457,29.0626,28.5894,28.7175,31720.0
2023-03-29 10:00:00,29.21,29.4,29.2,29.25,78535.0,28.7964,28.9837,28.7865,28.8358,78535.0
2023-03-29 10:30:00,29.24,29.24,29.05,29.05,14190.0,28.826,28.826,28.6387,28.6387,14190.0
2023-03-29 11:00:00,29.01,29.13,28.99,29.09,15060.0,28.5992,28.7175,28.5795,28.6781,15060.0
2023-03-29 11:30:00,29.11,29.13,29.05,29.13,13950.0,28.6978,28.7175,28.6387,28.7175,13950.0
2023-03-29 12:00:00,29.12,29.18,29.1,29.18,9375.0,28.7077,28.7668,28.688,28.7668,9375.0
2023-03-29 12:30:00,29.13,29.15,29.12,29.12,8540.0,28.7175,28.7373,28.7077,28.7077,8540.0
2023-03-29 13:00:00,29.16,29.19,29.08,29.09,6690.0,28.7471,28.7767,28.6682,28.6781,6690.0
2023-03-29 13:30:00,29.06,29.1,29.03,29.07,6500.0,28.6485,28.688,28.619,28.6584,6500.0
2023-03-29 14:00:00,29.03,29.1,29.03,29.09,12630.0,28.619,28.688,28.619,28.6781,12630.0
2023-03-29 14:30:00,29.1,29.16,29.09,29.13,49415.0,28.688,28.7471,28.6781,28.7175,49415.0
2023-03-29 15:00:00,29.1,29.2,29.1,29.19,15500.0,28.688,28.7865,28.688,28.7767,15500.0
2023-03-29 15:30:00,29.18,29.32,29.17,29.23,84325.0,28.7668,28.9048,28.757,28.8161,84325.0
2023-03-30 09:30:00,29.52,29.66,29.4,29.59,51195.0,29.102,29.24,28.9837,29.171,51195.0
2023-03-30 10:00:00,29.5,29.54,29.39,29.4,9460.0,29.0823,29.1217,28.9739,28.9837,9460.0
2023-03-30 10:30:00,29.42,29.53,29.36,29.43,9820.0,29.0034,29.1119,28.9443,29.0133,9820.0
2023-03-30 11:00:00,29.43,29.56,29.43,29.51,7980.0,29.0133,29.1414,29.0133,29.0922,7980.0
2023-03-30 11:30:00,29.5,29.5,29.38,29.44,5500.0,29.0823,29.0823,28.964,29.0231,5500.0
2023-03-30 12:00:00,29.43,29.45,29.38,29.38,7725.0,29.0133,29.033,28.964,28.964,7725.0
2023-03-30 12:30:00,29.38,29.4,29.31,29.37,9130.0,28.964,28.9837,28.895,28.9541,9130.0
2023-03-30 13:00:00,29.38,29.41,29.33,29.33,9765.0,28.964,28.9936,28.9147,28.9147,9765.0
2023-03-30 13:30:00,29.32,29.33,29.27,29.33,7000.0,28.9048,28.9147,28.8556,28.9147,7000.0
2023-03-30 14:00:00,29.34,29.37,29.33,29.37,9500.0,28.9246,28.9541,28.9147,28.9541,9500.0
2023-03-30 14:30:00,29.39,29.4,29.35,29.35,12045.0,28.9739,28.9837,28.9344,28.9344,12045.0
2023-03-30 15:00:00,29.39,29.39,29.26,29.27,27650.0,28.9739,28.9739,28.8457,28.8556,27650.0
2023-03-30 15:30:00,29.27,29.29,29.14,29.22,143595.0,28.8556,28.8753,28.7274,28.8063,143595.0
2023-03-31 09:30:00,29.45,29.62,29.42,29.43,20900.0,29.033,29.2006,29.0034,29.0133,20900.0
2023-03-31 10:00:00,29.44,29.48,29.39,29.44,6500.0,29.0231,29.0626,28.9739,29.0231,6500.0
2023-03-31 10:30:00,29.42,29.47,29.38,29.46,8160.0,29.0034,29.0527,28.964,29.0429,8160.0
2023-03-31 11:00:00,29.5,29.58,29.5,29.5,15225.0,29.0823,29.1612,29.0823,29.0823,15225.0
2023-03-31 11:30:00,29.48,29.52,29.48,29.52,5070.0,29.0626,29.102,29.0626,29.102,5070.0
2023-03-31 12:00:00,29.51,29.52,29.43,29.49,46775.0,29.0922,29.102,29.0133,29.0724,46775.0
2023-03-31 12:30:00,29.45,29.5,29.43,29.43,36680.0,29.033,29.0823,29.0133,29.0133,36680.0
2023-03-31 13:00:00,29.41,29.45,29.4,29.4,4500.0,28.9936,29.033,28.9837,28.9837,4500.0
2023-03-31 13:30:00,29.35,29.36,29.31,29.34,10500.0,28.9344,28.9443,28.895,28.9246,10500.0
2023-03-31 14:00:00,29.34,29.34,29.3,29.32,8455.0,28.9246,28.9246,28.8851,28.9048,8455.0
2023-03-31 14:30:00,29.34,29.41,29.34,29.41,8030.0,28.9246,28.9936,28.9246,28.9936,8030.0
2023-03-31 15:00:00,29.43,29.47,29.39,29.42,7290.0,29.0133,29.0527,28.9739,29.0034,7290.0
2023-03-31 15:30:00,29.47,29.47,29.32,29.38,149495.0,29.0527,29.0527,28.9048,28.964,149495.0
2023-04-03 09:30:00,29.28,29.41,29.2,29.33,18275.0,28.8654,28.9936,28.7865,28.9147,18275.0
2023-04-03 10:00:00,29.36,29.36,29.2,29.29,62825.0,28.9443,28.9443,28.7865,28.8753,62825.0
2023-04-03 10:30:00,29.31,29.31,29.08,29.08,9500.0,28.895,28.895,28.6682,28.6682,9500.0
2023-04-03 11:00:00,29.08,29.16,29.08,29.14,9185.0,28.6682,28.7471,28.6682,28.7274,9185.0
2023-04-03 11:30:00,29.17,29.28,29.17,29.28,13500.0,28.757,28.8654,28.757,28.8654,13500.0
2023-04-03 12:00:00,29.26,29.32,29.26,29.28,9415.0,28.8457,28.9048,28.8457,28.8654,9415.0
2023-04-03 12:30:00,29.26,29.27,29.19,29.19,5845.0,28.8457,28.8556,28.7767,28.7767,5845.0
2023-04-03 13:00:00,29.17,29.25,29.13,29.15,11500.0,28.757,28.8358,28.7175,28.7373,11500.0
2023-04-03 13:30:00,29.13,29.16,29.12,29.16,6000.0,28.7175,28.7471,28.7077,28.7471,6000.0
2023-04-03 14:00:00,29.14,29.16,29.12,29.16,13555.0,28.7274,28.7471,28.7077,28.7471,13555.0
2023-04-03 14:30:00,29.15,29.2,29.15,29.18,15020.0,28.7373,28.7865,28.7373,28.7668,15020.0
2023-04-03 15:00:00,29.2,29.25,29.17,29.25,9500.0,28.7865,28.8358,28.757,28.8358,9500.0
2023-04-03 15:30:00,29.26,29.33,29.19,29.25,59355.0,28.8457,28.9147,28.7767,28.8358,59355.0
2023-04-04 09:30:00,29.2,29.25,29.0,29.25,20610.0,28.7865,28.8358,28.5894,28.8358,20610.0
2023-04-04 10:00:00,29.25,29.26,28.94,28.99,21240.0,28.8358,28.8457,28.5302,28.5795,21240.0
2023-04-04 10:30:00,28.97,28.97,28.85,28.91,10105.0,28.5598,28.5598,28.4415,28.5006,10105.0
2023-04-04 11:00:00,28.87,28.87,28.74,28.8,15635.0,28.4612,28.4612,28.3331,28.3922,15635.0
2023-04-04 11:30:00,28.77,28.79,28.66,28.66,9280.0,28.3626,28.3823,28.2542,28.2542,9280.0
2023-04-04 12:00:00,28.64,28.74,28.63,28.71,15260.0,28.2345,28.3331,28.2246,28.3035,15260.0
2023-04-04 12:30:00,28.7,28.7,28.66,28.66,12365.0,28.2936,28.2936,28.2542,28.2542,12365.0
2023-04-04 13:00:00,28.7,28.74,28.62,28.73,26580.0,28.2936,28.3331,28.2148,28.3232,26580.0
2023-04-04 13:30:00,28.72,28.73,28.59,28.59,8280.0,28.3133,28.3232,28.1852,28.1852,8280.0
2023-04-04 14:00:00,28.58,28.64,28.54,28.54,16645.0,28.1753,28.2345,28.1359,28.1359,16645.0
2023-04-04 14:30:00,28.53,28.54,28.5,28.51,18730.0,28.126,28.1359,28.0965,28.1063,18730.0
2023-04-04 15:00:00,28.51,28.59,28.51,28.52,22480.0,28.1063,28.1852,28.1063,28.1162,22480.0
2023-04-04 15:30:00,28.55,28.6,28.51,28.57,78775.0,28.1457,28.195,28.1063,28.1655,78775.0
2023-04-05 09:30:00,28.42,28.54,28.34,28.46,26835.0,28.0176,28.1359,27.9387,28.057,26835.0
2023-04-05 10:00:00,28.45,28.45,28.3,28.3,47560.0,28.0472,28.0472,27.8993,27.8993,47560.0
2023-04-05 10:30:00,28.33,28.45,28.28,28.32,15005.0,27.9289,28.0472,27.8796,27.919,15005.0
2023-04-05 11:00:00,28.3,28.3,28.15,28.15,9500.0,27.8993,27.8993,27.7514,27.7514,9500.0
2023-04-05 11:30:00,28.17,28.24,28.17,28.22,11700.0,27.7711,27.8401,27.7711,27.8204,11700.0
2023-04-05 12:00:00,28.23,28.23,28.08,28.08,7000.0,27.8303,27.8303,27.6824,27.6824,7000.0
2023-04-05 12:30:00,28.0,28.03,27.96,27.97,7975.0,27.6035,27.6331,27.5641,27.574,7975.0
2023-04-05 13:00:00,27.97,28.01,27.94,27.98,11545.0,27.574,27.6134,27.5444,27.5838,11545.0
2023-04-05 13:30:00,27.97,27.97,27.88,27.88,6500.0,27.574,27.574,27.4852,27.4852,6500.0
2023-04-05 14:00:00,27.96,27.98,27.91,27.91,11650.0,27.5641,27.5838,27.5148,27.5148,11650.0
2023-04-05 14:30:00,27.95,27.97,27.89,27.89,14240.0,27.5542,27.574,27.4951,27.4951,14240.0
2023-04-05 15:00:00,27.87,27.92,27.86,27.92,10620.0,27.4754,27.5247,27.4655,27.5247,10620.0
2023-04-05 15:30:00,27.95,28.01,27.92,27.98,104550.0,27.5542,27.6134,27.5247,27.5838,104550.0
2023-04-06 09:30:00,27.95,27.95,27.81,27.83,39100.0,27.5542,27.5542,27.4162,27.4359,39100.0
2023-04-06 10:00:00,27.85,27.96,27.85,27.87,10320.0,27.4557,27.5641,27.4557,27.4754,10320.0
2023-04-06 10:30:00,27.84,27.86,27.79,27.79,9400.0,27.4458,27.4655,27.3965,27.3965,9400.0
2023-04-06 11:00:00,27.77,27.88,27.77,27.8,8625.0,27.3768,27.4852,27.3768,27.4064,8625.0
2023-04-06 11:30:00,27.77,27.77,27.68,27.71,10500.0,27.3768,27.3768,27.2881,27.3176,10500.0
2023-04-06 12:00:00,27.74,27.8,27.73,27.79,13945.0,27.3472,27.4064,27.3374,27.3965,13945.0
2023-04-06 12:30:00,27.81,27.82,27.72,27.76,28525.0,27.4162,27.4261,27.3275,27.3669,28525.0
2023-04-06 13:00:00,27.72,27.78,27.72,27.78,26575.0,27.3275,27.3866,27.3275,27.3866,26575.0
2023-04-06 13:30:00,27.78,27.79,27.67,27.68,21780.0,27.3866,27.3965,27.2782,27.2881,21780.0
2023-04-06 14:00:00,27.68,27.75,27.68,27.75,10980.0,27.2881,27.3571,27.2881,27.3571,10980.0
2023-04-06 14:30:00,27.75,27.79,27.71,27.77,28175.0,27.3571,27.3965,27.3176,27.3768,28175.0
2023-04-06 15:00:00,27.75,27.75,27.67,27.72,18480.0,27.3571,27.3571,27.2782,27.3275,18480.0
2023-04-06 15:30:00,27.72,27.86,27.71,27.86,89020.0,27.3275,27.4655,27.3176,27.4655,89020.0
2023-04-10 09:30:00,27.7,27.94,27.7,27.81,12890.0,27.3078,27.5444,27.3078,27.4162,12890.0
2023-04-10 10:00:00,27.95,28.02,27.87,27.87,7920.0,27.5542,27.6233,27.4754,27.4754,7920.0
2023-04-10 10:30:00,27.94,27.96,27.85,27.93,5900.0,27.5444,27.5641,27.4557,27.5345,5900.0
2023-04-10 11:00:00,27.86,28.0,27.86,27.95,8675.0,27.4655,27.6035,27.4655,27.5542,8675.0
2023-04-10 11:30:00,27.98,27.98,27.89,27.9,23205.0,27.5838,27.5838,27.4951,27.505,23205.0
2023-04-10 12:00:00,27.89,27.93,27.84,27.89,12305.0,27.4951,27.5345,27.4458,27.4951,12305.0
2023-04-10 12:30:00,27.92,28.0,27.92,28.0,3000.0,27.5247,27.6035,27.5247,27.6035,3000.0
2023-04-10 13:00:00,28.02,28.07,28.02,28.02,3700.0,27.6233,27.6725,27.6233,27.6233,3700.0
2023-04-10 13:30:00,28.02,28.06,28.0,28.0,4255.0,27.6233,27.6627,27.6035,27.6035,4255.0
2023-04-10 14:00:00,28.01,28.06,28.0,28.03,8075.0,27.6134,27.6627,27.6035,27.6331,8075.0
2023-04-10 14:30:00,28.02,28.06,28.01,28.06,4760.0,27.6233,27.6627,27.6134,27.6627,4760.0
2023-04-10 15:00:00,28.1,28.12,27.99,28.01,9270.0,27.7021,27.7218,27.5937,27.6134,9270.0
2023-04-10 15:30:00,28.03,28.2,27.99,28.2,68830.0,27.6331,27.8007,27.5937,27.8007,68830.0
2023-04-11 09:30:00,28.24,28.37,28.22,28.22,54455.0,27.8401,27.9683,27.8204,27.8204,54455.0
2023-04-11 10:00:00,28.28,28.38,28.25,28.37,52975.0,27.8796,27.9782,27.85,27.9683,52975.0
2023-04-11 10:30:00,28.46,28.46,28.27,28.42,19625.0,28.057,28.057,27.8697,28.0176,19625.0
2023-04-11 11:00:00,28.43,28.53,28.4,28.52,29620.0,28.0274,28.126,27.9979,28.1162,29620.0
2023-04-11 11:30:00,28.53,28.53,28.39,28.42,20650.0,28.126,28.126,27.988,28.0176,20650.0
2023-04-11 12:00:00,28.38,28.39,28.34,28.34,4545.0,27.9782,27.988,27.9387,27.9387,4545.0
2023-04-11 12:30:00,28.31,28.31,28.28,28.31,5505.0,27.9091,27.9091,27.8796,27.9091,5505.0
2023-04-11 13:00:00,28.29,28.32,28.22,28.22,4025.0,27.8894,27.919,27.8204,27.8204,4025.0
2023-04-11 13:30:00,28.22,28.33,28.22,28.3,14055.0,27.8204,27.9289,27.8204,27.8993,14055.0
2023-04-11 14:00:00,28.31,28.32,28.25,28.25,11815.0,27.9091,27.919,27.85,27.85,11815.0
2023-04-11 14:30:00,28.27,28.28,28.26,28.28,7000.0,27.8697,27.8796,27.8599,27.8796,7000.0
2023-04-11 15:00:00,28.28,28.3,28.24,28.26,9210.0,27.8796,27.8993,27.8401,27.8599,9210.0
2023-04-11 15:30:00,28.27,28.28,28.22,28.25,47030.0,27.8697,27.8796,27.8204,27.85,47030.0
2023-04-12 09:30:00,28.52,28.76,28.52,28.6,99670.0,28.1162,28.3528,28.1162,28.195,99670.0
2023-04-12 10:00:00,28.6,28.81,28.57,28.71,25770.0,28.195,28.4021,28.1655,28.3035,25770.0
2023-04-12 10:30:00,28.71,28.71,28.59,28.66,32160.0,28.3035,28.3035,28.1852,28.2542,32160.0
2023-04-12 11:00:00,28.65,28.72,28.57,28.72,44435.0,28.2443,28.3133,28.1655,28.3133,44435.0
2023-04-12 11:30:00,28.73,28.82,28.72,28.75,93660.0,28.3232,28.4119,28.3133,28.3429,93660.0
2023-04-12 12:00:00,28.79,28.8,28.59,28.8,34530.0,28.3823,28.3922,28.1852,28.3922,34530.0
2023-04-12 12:30:00,28.8,28.88,28.79,28.88,55250.0,28.3922,28.4711,28.3823,28.4711,55250.0
2023-04-12 13:00:00,28.89,28.94,28.86,28.89,9350.0,28.4809,28.5302,28.4514,28.4809,9350.0
2023-04-12 13:30:00,28.91,28.91,28.86,28.88,9500.0,28.5006,28.5006,28.4514,28.4711,9500.0
2023-04-12 14:00:00,28.86,28.92,28.83,28.89,17190.0,28.4514,28.5105,28.4218,28.4809,17190.0
2023-04-12 14:30:00,28.74,28.74,28.61,28.63,18575.0,28.3331,28.3331,28.2049,28.2246,18575.0
2023-04-12 15:00:00,28.65,28.65,28.52,28.52,7985.0,28.2443,28.2443,28.1162,28.1162,7985.0
2023-04-12 15:30:00,28.54,28.65,28.53,28.61,56450.0,28.1359,28.2443,28.126,28.2049,56450.0
2023-04-13 09:30:00,28.8,28.9,28.62,28.62,33605.0,28.3922,28.4908,28.2148,28.2148,33605.0
2023-04-13 10:00:00,28.63,28.83,28.61,28.83,16220.0,28.2246,28.4218,28.2049,28.4218,16220.0
2023-04-13 10:30:00,28.87,28.94,28.85,28.85,17905.0,28.4612,28.5302,28.4415,28.4415,17905.0
2023-04-13 11:00:00,28.81,28.87,28.81,28.87,8500.0,28.4021,28.4612,28.4021,28.4612,8500.0
2023-04-13 11:30:00,28.87,28.91,28.87,28.9,7355.0,28.4612,28.5006,28.4612,28.4908,7355.0
2023-04-13 12:00:00,28.91,28.93,28.9,28.92,10680.0,28.5006,28.5204,28.4908,28.5105,10680.0
2023-04-13 12:30:00,28.92,28.97,28.91,28.97,8630.0,28.5105,28.5598,28.5006,28.5598,8630.0
2023-04-13 13:00:00,28.98,29.01,28.97,29.0,6500.0,28.5697,28.5992,28.5598,28.5894,6500.0
2023-04-13 13:30:00,29.01,29.12,29.01,29.12,9000.0,28.5992,28.7077,28.5992,28.7077,9000.0
2023-04-13 14:00:00,29.14,29.19,29.14,29.19,26690.0,28.7274,28.7767,28.7274,28.7767,26690.0
2023-04-13 14:30:00,29.22,29.23,29.2,29.23,5000.0,28.8063,28.8161,28.7865,28.8161,5000.0
2023-04-13 15:00:00,29.24,29.24,29.17,29.18,32945.0,28.826,28.826,28.757,28.7668,32945.0
2023-04-13 15:30:00,29.18,29.34,29.18,29.33,144950.0,28.7668,28.9246,28.7668,28.9147,144950.0
2023-04-14 09:30:00,29.34,29.45,29.07,29.38,44670.0,28.9246,29.033,28.6584,28.964,44670.0
2023-04-14 10:00:00,29.3,29.37,29.12,29.17,21745.0,28.8851,28.9541,28.7077,28.757,21745.0
2023-04-14 10:30:00,29.13,29.15,29.01,29.04,15360.0,28.7175,28.7373,28.5992,28.6288,15360.0
2023-04-14 11:00:00,28.99,28.99,28.82,28.9,30080.0,28.5795,28.5795,28.4119,28.4908,30080.0
2023-04-14 11:30:00,28.9,28.9,28.83,28.86,11500.0,28.4908,28.4908,28.4218,28.4514,11500.0
2023-04-14 12:00:00,28.84,28.84,28.72,28.73,24500.0,28.4316,28.4316,28.3133,28.3232,24500.0
2023-04-14 12:30:00,28.73,28.73,28.63,28.72,27250.0,28.3232,28.3232,28.2246,28.3133,27250.0
2023-04-14 13:00:00,28.71,28.71,28.63,28.66,21350.0,28.3035,28.3035,28.2246,28.2542,21350.0
2023-04-14 13:30:00,28.64,28.71,28.6,28.66,33000.0,28.2345,28.3035,28.195,28.2542,33000.0
2023-04-14 14:00:00,28.67,28.71,28.65,28.71,23500.0,28.264,28.3035,28.2443,28.3035,23500.0
2023-04-14 14:30:00,28.72,28.72,28.64,28.64,29770.0,28.3133,28.3133,28.2345,28.2345,29770.0
2023-04-14 15:00:00,28.66,28.66,28.51,28.61,37025.0,28.2542,28.2542,28.1063,28.2049,37025.0
2023-04-14 15:30:00,28.62,28.62,28.47,28.55,179620.0,28.2148,28.2148,28.0669,28.1457,179620.0
2023-04-17 09:30:00,28.82,29.02,28.78,29.0,50065.0,28.4119,28.6091,28.3725,28.5894,50065.0
2023-04-17 10:00:00,29.04,29.08,29.02,29.06,31605.0,28.6288,28.6682,28.6091,28.6485,31605.0
2023-04-17 10:30:00,29.11,29.13,28.98,29.08,19995.0,28.6978,28.7175,28.5697,28.6682,19995.0
2023-04-17 11:00:00,29.08,29.18,29.06,29.12,47330.0,28.6682,28.7668,28.6485,28.7077,47330.0
2023-04-17 11:30:00,29.13,29.14,29.04,29.13,57145.0,28.7175,28.7274,28.6288,28.7175,57145.0
2023-04-17 12:00:00,29.12,29.2,29.08,29.16,74000.0,28.7077,28.7865,28.6682,28.7471,74000.0
2023-04-17 12:30:00,29.21,29.21,29.11,29.16,23650.0,28.7964,28.7964,28.6978,28.7471,23650.0
2023-04-17 13:00:00,29.19,29.24,29.17,29.22,32040.0,28.7767,28.826,28.757,28.8063,32040.0
2023-04-17 13:30:00,29.2,29.23,29.17,29.17,38840.0,28.7865,28.8161,28.757,28.757,38840.0
2023-04-17 14:00:00,29.17,29.21,29.05,29.12,170730.0,28.757,28.7964,28.6387,28.7077,170730.0
2023-04-17 14:30:00,29.11,29.26,29.11,29.26,54590.0,28.6978,28.8457,28.6978,28.8457,54590.0
2023-04-17 15:00:00,29.27,29.29,29.15,29.15,58145.0,28.8556,28.8753,28.7373,28.7373,58145.0
2023-04-17 15:30:00,29.17,29.21,29.01,29.1,333495.0,28.757,28.7964,28.5992,28.688,333495.0
2023-04-18 09:30:00,29.3,29.57,29.19,29.22,120840.0,28.8851,29.1513,28.7767,28.8063,120840.0
2023-04-18 10:00:00,29.22,29.25,28.85,28.89,198765.0,28.8063,28.8358,28.4415,28.4809,198765.0
2023-04-18 10:30:00,28.85,28.85,28.59,28.74,43025.0,28.4415,28.4415,28.1852,28.3331,43025.0
2023-04-18 11:00:00,28.7,28.73,28.56,28.59,21290.0,28.2936,28.3232,28.1556,28.1852,21290.0
2023-04-18 11:30:00,28.59,28.68,28.55,28.55,119275.0,28.1852,28.2739,28.1457,28.1457,119275.0
2023-04-18 12:00:00,28.53,28.64,28.49,28.49,38045.0,28.126,28.2345,28.0866,28.0866,38045.0
2023-04-18 12:30:00,28.5,28.52,28.37,28.4,22755.0,28.0965,28.1162,27.9683,27.9979,22755.0
2023-04-18 13:00:00,28.38,28.47,28.35,28.42,19710.0,27.9782,28.0669,27.9486,28.0176,19710.0
2023-04-18 13:30:00,28.42,28.5,28.39,28.43,104530.0,28.0176,28.0965,27.988,28.0274,104530.0
2023-04-18 14:00:00,28.47,28.47,28.42,28.46,16015.0,28.0669,28.0669,28.0176,28.057,16015.0
2023-04-18 14:30:00,28.45,28.45,28.25,28.28,30920.0,28.0472,28.0472,27.85,27.8796,30920.0
2023-04-18 15:00:00,28.28,28.4,28.26,28.39,47120.0,27.8796,27.9979,27.8599,27.988,47120.0
2023-04-18 15:30:00,28.38,28.49,28.35,28.38,186810.0,27.9782,28.0866,27.9486,27.9782,186810.0
2023-04-19 09:30:00,28.24,28.42,28.24,28.33,16570.0,27.8401,28.0176,27.8401,27.9289,16570.0
2023-04-19 10:00:00,28.35,28.46,28.31,28.31,13800.0,27.9486,28.057,27.9091,27.9091,13800.0
2023-04-19 10:30:00,28.3,28.34,28.21,28.3,15220.0,27.8993,27.9387,27.8106,27.8993,15220.0
2023-04-19 11:00:00,28.27,28.27,28.17,28.2,6100.0,27.8697,27.8697,27.7711,27.8007,6100.0
2023-04-19 11:30:00,28.18,28.21,28.07,28.1,48000.0,27.781,27.8106,27.6725,27.7021,48000.0
2023-04-19 12:00:00,28.1,28.18,28.04,28.11,73965.0,27.7021,27.781,27.643,27.712,73965.0
2023-04-19 12:30:00,28.11,28.18,28.11,28.13,57850.0,27.712,27.781,27.712,27.7317,57850.0
2023-04-19 13:00:00,28.13,28.22,28.1,28.14,50695.0,27.7317,27.8204,27.7021,27.7416,50695.0
2023-04-19 13:30:00,28.16,28.17,28.09,28.1,56075.0,27.7613,27.7711,27.6923,27.7021,56075.0
2023-04-19 14:00:00,28.12,28.12,28.03,28.04,41015.0,27.7218,27.7218,27.6331,27.643,41015.0
2023-04-19 14:30:00,28.05,28.05,27.97,28.04,28710.0,27.6528,27.6528,27.574,27.643,28710.0
2023-04-19 15:00:00,28.04,28.08,28.01,28.04,167045.0,27.643,27.6824,27.6134,27.643,167045.0
2023-04-19 15:30:00,28.06,28.19,28.06,28.15,79775.0,27.6627,27.7908,27.6627,27.7514,79775.0
2023-04-20 09:30:00,27.93,28.13,27.93,28.12,25210.0,27.5345,27.7317,27.5345,27.7218,25210.0
2023-04-20 10:00:00,28.13,28.25,28.13,28.25,22965.0,27.7317,27.85,27.7317,27.85,22965.0
2023-04-20 10:30:00,28.3,28.44,28.27,28.44,30500.0,27.8993,28.0373,27.8697,28.0373,30500.0
2023-04-20 11:00:00,28.42,28.47,28.38,28.41,21525.0,28.0176,28.0669,27.9782,28.0077,21525.0
2023-04-20 11:30:00,28.39,28.48,28.39,28.46,24005.0,27.988,28.0767,27.988,28.057,24005.0
2023-04-20 12:00:00,28.49,28.51,28.38,28.41,176810.0,28.0866,28.1063,27.9782,28.0077,176810.0
2023-04-20 12:30:00,28.43,28.45,28.4,28.41,25100.0,28.0274,28.0472,27.9979,28.0077,25100.0
2023-04-20 13:00:00,28.44,28.46,28.42,28.43,14500.0,28.0373,28.057,28.0176,28.0274,14500.0
2023-04-20 13:30:00,28.45,28.45,28.38,28.38,23500.0,28.0472,28.0472,27.9782,27.9782,23500.0
2023-04-20 14:00:00,28.38,28.4,28.34,28.34,23000.0,27.9782,27.9979,27.9387,27.9387,23000.0
2023-04-20 14:30:00,28.34,28.34,28.19,28.24,15750.0,27.9387,27.9387,27.7908,27.8401,15750.0
2023-04-20 15:00:00,28.26,28.3,28.21,28.24,29000.0,27.8599,27.8993,27.8106,27.8401,29000.0
2023-04-20 15:30:00,28.25,28.31,28.17,28.17,154435.0,27.85,27.9091,27.7711,27.7711,154435.0
2023-04-21 09:30:00,28.26,28.49,28.21,28.46,66155.0,27.8599,28.0866,27.8106,28.057,66155.0
2023-04-21 10:00:00,28.45,28.49,28.38,28.39,18150.0,28.0472,28.0866,27.9782,27.988,18150.0
2023-04-21 10:30:00,28.29,28.39,28.2,28.29,31715.0,27.8894,27.988,27.8007,27.8894,31715.0
2023-04-21 11:00:00,28.31,28.35,28.21,28.24,21140.0,27.9091,27.9486,27.8106,27.8401,21140.0
2023-04-21 11:30:00,28.25,28.27,28.17,28.27,16500.0,27.85,27.8697,27.7711,27.8697,16500.0
2023-04-21 12:00:00,28.31,28.34,28.27,28.3,18410.0,27.9091,27.9387,27.8697,27.8993,18410.0
2023-04-21 12:30:00,28.29,28.4,28.29,28.4,15375.0,27.8894,27.9979,27.8894,27.9979,15375.0
2023-04-21 13:00:00,28.37,28.37,28.28,28.28,43175.0,27.9683,27.9683,27.8796,27.8796,43175.0
2023-04-21 13:30:00,28.3,28.39,28.28,28.37,14045.0,27.8993,27.988,27.8796,27.9683,14045.0
2023-04-21 14:00:00,28.39,28.44,28.39,28.44,11915.0,27.988,28.0373,27.988,28.0373,11915.0
2023-04-21 14:30:00,28.43,28.44,28.36,28.44,21710.0,28.0274,28.0373,27.9584,28.0373,21710.0
2023-04-21 15:00:00,28.43,28.43,28.34,28.34,16195.0,28.0274,28.0274,27.9387,27.9387,16195.0
2023-04-21 15:30:00,28.33,28.51,28.26,28.48,204690.0,27.9289,28.1063,27.8599,28.0767,204690.0
2023-04-24 09:30:00,28.39,28.69,28.39,28.57,27865.0,27.988,28.2838,27.988,28.1655,27865.0
2023-04-24 10:00:00,28.57,28.62,28.5,28.62,15775.0,28.1655,28.2148,28.0965,28.2148,15775.0
2023-04-24 10:30:00,28.64,28.64,28.39,28.39,24925.0,28.2345,28.2345,27.988,27.988,24925.0
2023-04-24 11:00:00,28.39,28.42,28.31,28.31,32650.0,27.988,28.0176,27.9091,27.9091,32650.0
2023-04-24 11:30:00,28.32,28.44,28.28,28.32,39810.0,27.919,28.0373,27.8796,27.919,39810.0
2023-04-24 12:00:00,28.34,28.35,28.28,28.31,22025.0,27.9387,27.9486,27.8796,27.9091,22025.0
2023-04-24 12:30:00,28.31,28.34,28.24,28.27,25495.0,27.9091,27.9387,27.8401,27.8697,25495.0
2023-04-24 13:00:00,28.24,28.24,28.12,28.13,34905.0,27.8401,27.8401,27.7218,27.7317,34905.0
2023-04-24 13:30:00,28.14,28.14,28.02,28.04,41850.0,27.7416,27.7416,27.6233,27.643,41850.0
2023-04-24 14:00:00,28.01,28.01,27.86,27.91,85680.0,27.6134,27.6134,27.4655,27.5148,85680.0
2023-04-24 14:30:00,27.92,28.0,27.78,27.82,96970.0,27.5247,27.6035,27.3866,27.4261,96970.0
2023-04-24 15:00:00,27.84,27.88,27.78,27.83,69950.0,27.4458,27.4852,27.3866,27.4359,69950.0
2023-04-24 15:30:00,27.81,28.01,27.81,27.98,119380.0,27.4162,27.6134,27.4162,27.5838,119380.0
2023-04-25 09:30:00,27.68,27.73,27.52,27.61,65300.0,27.2881,27.3374,27.1303,27.2191,65300.0
2023-04-25 10:00:00,27.62,27.62,27.37,27.37,110415.0,27.2289,27.2289,26.9825,26.9825,110415.0
2023-04-25 10:30:00,27.36,27.37,27.27,27.32,19190.0,26.9726,26.9825,26.8839,26.9332,19190.0
2023-04-25 11:00:00,27.32,27.38,27.29,27.31,9375.0,26.9332,26.9923,26.9036,26.9233,9375.0
2023-04-25 11:30:00,27.27,27.28,27.21,27.21,9310.0,26.8839,26.8937,26.8247,26.8247,9310.0
2023-04-25 12:00:00,27.22,27.27,27.21,27.25,12750.0,26.8346,26.8839,26.8247,26.8642,12750.0
2023-04-25 12:30:00,27.24,27.27,27.16,27.17,23505.0,26.8543,26.8839,26.7754,26.7853,23505.0
2023-04-25 13:00:00,27.17,27.2,27.06,27.06,29500.0,26.7853,26.8149,26.6768,26.6768,29500.0
2023-04-25 13:30:00,27.06,27.19,27.06,27.19,36935.0,26.6768,26.805,26.6768,26.805,36935.0
2023-04-25 14:00:00,27.19,27.2,27.13,27.13,48980.0,26.805,26.8149,26.7459,26.7459,48980.0
2023-04-25 14:30:00,27.14,27.17,27.04,27.05,27795.0,26.7557,26.7853,26.6571,26.667,27795.0
2023-04-25 15:00:00,27.04,27.14,27.04,27.06,21000.0,26.6571,26.7557,26.6571,26.6768,21000.0
2023-04-25 15:30:00,27.08,27.12,27.0,27.0,58515.0,26.6966,26.736,26.6177,26.6177,58515.0
2023-04-26 09:30:00,26.81,27.01,26.67,26.92,53495.0,26.4304,26.6276,26.2924,26.5388,53495.0
2023-04-26 10:00:00,26.92,26.97,26.92,26.94,9205.0,26.5388,26.5881,26.5388,26.5585,9205.0
2023-04-26 10:30:00,26.98,26.99,26.81,26.92,16500.0,26.598,26.6078,26.4304,26.5388,16500.0
2023-04-26 11:00:00,26.91,26.92,26.84,26.9,25970.0,26.529,26.5388,26.46,26.5191,25970.0
2023-04-26 11:30:00,26.91,26.91,26.85,26.86,18005.0,26.529,26.529,26.4698,26.4797,18005.0
2023-04-26 12:00:00,26.87,26.93,26.84,26.89,18500.0,26.4895,26.5487,26.46,26.5093,18500.0
2023-04-26 12:30:00,26.88,26.89,26.87,26.88,18160.0,26.4994,26.5093,26.4895,26.4994,18160.0
2023-04-26 13:00:00,26.89,26.94,26.89,26.91,12590.0,26.5093,26.5585,26.5093,26.529,12590.0
2023-04-26 13:30:00,26.93,26.93,26.86,26.88,17500.0,26.5487,26.5487,26.4797,26.4994,17500.0
2023-04-26 14:00:00,26.87,26.93,26.87,26.9,15050.0,26.4895,26.5487,26.4895,26.5191,15050.0
2023-04-26 14:30:00,26.9,26.9,26.79,26.82,51500.0,26.5191,26.5191,26.4107,26.4402,51500.0
2023-04-26 15:00:00,26.8,26.83,26.74,26.77,68025.0,26.4205,26.4501,26.3614,26.391,68025.0
2023-04-26 15:30:00,26.8,27.09,26.8,27.06,154170.0,26.4205,26.7064,26.4205,26.6768,154170.0
2023-04-27 09:30:00,27.05,27.24,27.02,27.07,38685.0,26.667,26.8543,26.6374,26.6867,38685.0
2023-04-27 10:00:00,27.08,27.19,27.07,27.16,15350.0,26.6966,26.805,26.6867,26.7754,15350.0
2023-04-27 10:30:00,27.15,27.2,27.06,27.11,13900.0,26.7656,26.8149,26.6768,26.7261,13900.0
2023-04-27 11:00:00,27.11,27.24,27.11,27.22,12045.0,26.7261,26.8543,26.7261,26.8346,12045.0
2023-04-27 11:30:00,27.19,27.34,27.19,27.32,17975.0,26.805,26.9529,26.805,26.9332,17975.0
2023-04-27 12:00:00,27.38,27.46,27.38,27.46,6500.0,26.9923,27.0712,26.9923,27.0712,6500.0
2023-04-27 12:30:00,27.45,27.48,27.44,27.45,16840.0,27.0613,27.0909,27.0515,27.0613,16840.0
2023-04-27 13:00:00,27.46,27.5,27.43,27.5,10500.0,27.0712,27.1106,27.0416,27.1106,10500.0
2023-04-27 13:30:00,27.51,27.55,27.49,27.51,14025.0,27.1205,27.1599,27.1008,27.1205,14025.0
2023-04-27 14:00:00,27.51,27.55,27.51,27.54,12000.0,27.1205,27.1599,27.1205,27.15,12000.0
2023-04-27 14:30:00,27.55,27.59,27.51,27.59,22180.0,27.1599,27.1993,27.1205,27.1993,22180.0
2023-04-27 15:00:00,27.57,27.57,27.5,27.5,12725.0,27.1796,27.1796,27.1106,27.1106,12725.0
2023-04-27 15:30:00,27.53,27.58,27.48,27.58,70695.0,27.1402,27.1895,27.0909,27.1895,70695.0
2023-04-28 09:30:00,27.58,27.84,27.58,27.8,17910.0,27.1895,27.4458,27.1895,27.4064,17910.0
2023-04-28 10:00:00,27.81,27.88,27.81,27.85,7165.0,27.4162,27.4852,27.4162,27.4557,7165.0
2023-04-28 10:30:00,27.78,27.8,27.63,27.66,7500.0,27.3866,27.4064,27.2388,27.2683,7500.0
2023-04-28 11:00:00,27.63,27.74,27.63,27.74,2500.0,27.2388,27.3472,27.2388,27.3472,2500.0
2023-04-28 11:30:00,27.76,27.9,27.75,27.9,7500.0,27.3669,27.505,27.3571,27.505,7500.0
2023-04-28 12:00:00,27.9,27.9,27.83,27.87,6555.0,27.505,27.505,27.4359,27.4754,6555.0
2023-04-28 12:30:00,27.87,27.96,27.86,27.93,9570.0,27.4754,27.5641,27.4655,27.5345,9570.0
2023-04-28 13:00:00,27.94,27.94,27.85,27.86,9750.0,27.5444,27.5444,27.4557,27.4655,9750.0
2023-04-28 13:30:00,27.85,27.87,27.76,27.78,7400.0,27.4557,27.4754,27.3669,27.3866,7400.0
2023-04-28 14:00:00,27.81,27.82,27.66,27.66,18885.0,27.4162,27.4261,27.2683,27.2683,18885.0
2023-04-28 14:30:00,27.67,27.84,27.58,27.73,199930.0,27.2782,27.4458,27.1895,27.3374,199930.0
2023-04-28 15:00:00,27.73,27.75,27.64,27.64,39005.0,27.3374,27.3571,27.2486,27.2486,39005.0
2023-04-28 15:30:00,27.66,27.71,27.64,27.68,89375.0,27.2683,27.3176,27.2486,27.2881,89375.0
2023-05-01 09:30:00,27.62,27.99,27.62,27.9,32195.0,27.2289,27.5937,27.2289,27.505,32195.0
2023-05-01 10:00:00,27.9,27.96,27.86,27.92,17940.0,27.505,27.5641,27.4655,27.5247,17940.0
2023-05-01 10:30:00,27.92,28.03,27.92,28.03,10655.0,27.5247,27.6331,27.5247,27.6331,10655.0
2023-05-01 11:00:00,27.98,27.98,27.86,27.86,12500.0,27.5838,27.5838,27.4655,27.4655,12500.0
2023-05-01 11:30:00,27.9,27.99,27.9,27.96,12500.0,27.505,27.5937,27.505,27.5641,12500.0
2023-05-01 12:00:00,27.97,27.97,27.93,27.94,31035.0,27.574,27.574,27.5345,27.5444,31035.0
2023-05-01 12:30:00,27.96,28.01,27.92,27.92,10000.0,27.5641,27.6134,27.5247,27.5247,10000.0
2023-05-01 13:00:00,27.95,27.96,27.9,27.9,18700.0,27.5542,27.5641,27.505,27.505,18700.0
2023-05-01 13:30:00,27.89,27.93,27.86,27.87,20800.0,27.4951,27.5345,27.4655,27.4754,20800.0
2023-05-01 14:00:00,27.86,27.86,27.73,27.73,66545.0,27.4655,27.4655,27.3374,27.3374,66545.0
2023-05-01 14:30:00,27.72,27.73,27.65,27.68,34035.0,27.3275,27.3374,27.2585,27.2881,34035.0
2023-05-01 15:00:00,27.68,27.69,27.61,27.68,63415.0,27.2881,27.2979,27.2191,27.2881,63415.0
2023-05-01 15:30:00,27.68,27.72,27.6,27.61,132960.0,27.2881,27.3275,27.2092,27.2191,132960.0
2023-05-02 09:30:00,27.52,27.63,27.3,27.63,25360.0,27.1303,27.2388,26.9134,27.2388,25360.0
2023-05-02 10:00:00,27.48,27.49,27.34,27.36,35300.0,27.0909,27.1008,26.9529,26.9726,35300.0
2023-05-02 10:30:00,27.38,27.39,27.1,27.1,60140.0,26.9923,27.0022,26.7163,26.7163,60140.0
2023-05-02 11:00:00,27.1,27.32,27.07,27.25,39750.0,26.7163,26.9332,26.6867,26.8642,39750.0
2023-05-02 11:30:00,27.26,27.46,27.21,27.42,40615.0,26.874,27.0712,26.8247,27.0317,40615.0
2023-05-02 12:00:00,27.39,27.49,27.37,27.47,12420.0,27.0022,27.1008,26.9825,27.081,12420.0
2023-05-02 12:30:00,27.49,27.56,27.46,27.56,5000.0,27.1008,27.1698,27.0712,27.1698,5000.0
2023-05-02 13:00:00,27.56,27.65,27.53,27.65,9385.0,27.1698,27.2585,27.1402,27.2585,9385.0
2023-05-02 13:30:00,27.66,27.75,27.66,27.73,17685.0,27.2683,27.3571,27.2683,27.3374,17685.0
2023-05-02 14:00:00,27.72,27.72,27.63,27.7,29380.0,27.3275,27.3275,27.2388,27.3078,29380.0
2023-05-02 14:30:00,27.71,27.81,27.7,27.8,10075.0,27.3176,27.4162,27.3078,27.4064,10075.0
2023-05-02 15:00:00,27.82,27.87,27.77,27.87,46875.0,27.4261,27.4754,27.3768,27.4754,46875.0
2023-05-02 15:30:00,27.85,27.99,27.77,27.86,178290.0,27.4557,27.5937,27.3768,27.4655,178290.0
2023-05-03 09:30:00,28.08,28.28,27.94,28.1,35425.0,27.6824,27.8796,27.5444,27.7021,35425.0
2023-05-03 10:00:00,28.23,28.25,28.17,28.24,17160.0,27.8303,27.85,27.7711,27.8401,17160.0
2023-05-03 10:30:00,28.21,28.21,28.09,28.13,19500.0,27.8106,27.8106,27.6923,27.7317,19500.0
2023-05-03 11:00:00,28.09,28.11,28.05,28.11,6000.0,27.6923,27.712,27.6528,27.712,6000.0
2023-05-03 11:30:00,28.15,28.3,28.15,28.28,10690.0,27.7514,27.8993,27.7514,27.8796,10690.0
2023-05-03 12:00:00,28.28,28.33,28.26,28.3,13000.0,27.8796,27.9289,27.8599,27.8993,13000.0
2023-05-03 12:30:00,28.31,28.34,28.28,28.34,4685.0,27.9091,27.9387,27.8796,27.9387,4685.0
2023-05-03 13:00:00,28.33,28.34,28.19,28.2,23745.0,27.9289,27.9387,27.7908,27.8007,23745.0
2023-05-03 13:30:00,28.23,28.25,28.15,28.17,16405.0,27.8303,27.85,27.7514,27.7711,16405.0
2023-05-03 14:00:00,28.15,28.28,28.09,28.28,33585.0,27.7514,27.8796,27.6923,27.8796,33585.0
2023-05-03 14:30:00,28.24,28.32,28.08,28.32,23795.0,27.8401,27.919,27.6824,27.919,23795.0
2023-05-03 15:00:00,28.28,28.28,28.0,28.01,15385.0,27.8796,27.8796,27.6035,27.6134,15385.0
2023-05-03 15:30:00,27.93,28.0,27.87,27.9,84410.0,27.5345,27.6035,27.4754,27.505,84410.0
2023-05-04 09:30:00,27.86,27.95,27.68,27.7,21320.0,27.4655,27.5542,27.2881,27.3078,21320.0
2023-05-04 10:00:00,27.74,27.85,27.69,27.72,9530.0,27.3472,27.4557,27.2979,27.3275,9530.0
2023-05-04 10:30:00,27.69,27.82,27.69,27.75,14205.0,27.2979,27.4261,27.2979,27.3571,14205.0
2023-05-04 11:00:00,27.75,27.88,27.75,27.82,16235.0,27.3571,27.4852,27.3571,27.4261,16235.0
2023-05-04 11:30:00,27.82,27.84,27.79,27.8,14825.0,27.4261,27.4458,27.3965,27.4064,14825.0
2023-05-04 12:00:00,27.8,27.93,27.74,27.93,15300.0,27.4064,27.5345,27.3472,27.5345,15300.0
2023-05-04 12:30:00,27.92,28.03,27.87,28.03,11300.0,27.5247,27.6331,27.4754,27.6331,11300.0
2023-05-04 13:00:00,28.05,28.17,28.02,28.13,13750.0,27.6528,27.7711,27.6233,27.7317,13750.0
2023-05-04 13:30:00,28.15,28.17,28.02,28.07,22000.0,27.7514,27.7711,27.6233,27.6725,22000.0
2023-05-04 14:00:00,28.05,28.05,27.95,27.96,15630.0,27.6528,27.6528,27.5542,27.5641,15630.0
2023-05-04 14:30:00,27.95,27.98,27.89,27.89,16525.0,27.5542,27.5838,27.4951,27.4951,16525.0
2023-05-04 15:00:00,27.92,28.0,27.9,27.94,33975.0,27.5247,27.6035,27.505,27.5444,33975.0
2023-05-04 15:30:00,27.93,27.96,27.82,27.82,101020.0,27.5345,27.5641,27.4261,27.4261,101020.0
2023-05-05 09:30:00,28.03,28.4,27.96,28.32,41035.0,27.6331,27.9979,27.5641,27.919,41035.0
2023-05-05 10:00:00,28.24,28.4,28.24,28.4,12905.0,27.8401,27.9979,27.8401,27.9979,12905.0
2023-05-05 10:30:00,28.41,28.54,28.41,28.46,38530.0,28.0077,28.1359,28.0077,28.057,38530.0
2023-05-05 11:00:00,28.44,28.52,28.4,28.51,26585.0,28.0373,28.1162,27.9979,28.1063,26585.0
2023-05-05 11:30:00,28.54,28.61,28.52,28.58,27605.0,28.1359,28.2049,28.1162,28.1753,27605.0
2023-05-05 12:00:00,28.61,28.61,28.48,28.54,15000.0,28.2049,28.2049,28.0767,28.1359,15000.0
2023-05-05 12:30:00,28.53,28.59,28.5,28.59,16320.0,28.126,28.1852,28.0965,28.1852,16320.0
2023-05-05 13:00:00,28.58,28.67,28.57,28.62,20785.0,28.1753,28.264,28.1655,28.2148,20785.0
2023-05-05 13:30:00,28.67,28.76,28.67,28.7,33985.0,28.264,28.3528,28.264,28.2936,33985.0
2023-05-05 14:00:00,28.7,28.87,28.7,28.86,38435.0,28.2936,28.4612,28.2936,28.4514,38435.0
2023-05-05 14:30:00,28.86,29.06,28.85,29.03,54030.0,28.4514,28.6485,28.4415,28.619,54030.0
2023-05-05 15:00:00,29.04,29.11,29.01,29.08,108330.0,28.6288,28.6978,28.5992,28.6682,108330.0
2023-05-05 15:30:00,29.07,29.14,28.68,28.71,279675.0,28.6584,28.7274,28.2739,28.3035,279675.0
2023-05-08 09:30:00,28.73,28.94,28.14,28.18,76450.0,28.3232,28.5302,27.7416,27.781,76450.0
2023-05-08 10:00:00,28.18,28.27,28.13,28.27,58025.0,27.781,27.8697,27.7317,27.8697,58025.0
2023-05-08 10:30:00,28.24,28.34,28.21,28.21,68255.0,27.8401,27.9387,27.8106,27.8106,68255.0
2023-05-08 11:00:00,28.25,28.3,28.22,28.26,11910.0,27.85,27.8993,27.8204,27.8599,11910.0
2023-05-08 11:30:00,28.24,28.28,28.18,28.28,33040.0,27.8401,27.8796,27.781,27.8796,33040.0
2023-05-08 12:00:00,28.29,28.3,28.15,28.15,10000.0,27.8894,27.8993,27.7514,27.7514,10000.0
2023-05-08 12:30:00,28.18,28.22,28.14,28.14,18500.0,27.781,27.8204,27.7416,27.7416,18500.0
2023-05-08 13:00:00,28.17,28.18,28.13,28.15,7165.0,27.7711,27.781,27.7317,27.7514,7165.0
2023-05-08 13:30:00,28.15,28.27,28.14,28.14,14000.0,27.7514,27.8697,27.7416,27.7416,14000.0
2023-05-08 14:00:00,28.14,28.18,28.08,28.17,52530.0,27.7416,27.781,27.6824,27.7711,52530.0
2023-05-08 14:30:00,28.18,28.24,28.15,28.21,28165.0,27.781,27.8401,27.7514,27.8106,28165.0
2023-05-08 15:00:00,28.23,28.25,28.19,28.23,16495.0,27.8303,27.85,27.7908,27.8303,16495.0
2023-05-08 15:30:00,28.25,28.26,28.15,28.18,113020.0,27.85,27.8599,27.7514,27.781,113020.0
2023-05-09 09:30:00,28.12,28.42,27.82,28.12,60430.0,27.7218,28.0176,27.4261,27.7218,60430.0
2023-05-09 10:00:00,28.12,28.59,28.11,28.5,40765.0,27.7218,28.1852,27.712,28.0965,40765.0
2023-05-09 10:30:00,28.47,28.68,28.44,28.67,62470.0,28.0669,28.2739,28.0373,28.264,62470.0
2023-05-09 11:00:00,28.64,28.7,28.57,28.63,39985.0,28.2345,28.2936,28.1655,28.2246,39985.0
2023-05-09 11:30:00,28.64,28.77,28.64,28.69,24560.0,28.2345,28.3626,28.2345,28.2838,24560.0
2023-05-09 12:00:00,28.69,28.86,28.67,28.84,40205.0,28.2838,28.4514,28.264,28.4316,40205.0
2023-05-09 12:30:00,28.84,29.01,28.8,29.01,126340.0,28.4316,28.5992,28.3922,28.5992,126340.0
2023-05-09 13:00:00,29.02,29.08,28.97,29.07,76025.0,28.6091,28.6682,28.5598,28.6584,76025.0
2023-05-09 13:30:00,29.07,29.1,28.9,29.0,88935.0,28.6584,28.688,28.4908,28.5894,88935.0
2023-05-09 14:00:00,29.0,29.15,28.98,29.11,118125.0,28.5894,28.7373,28.5697,28.6978,118125.0
2023-05-09 14:30:00,29.1,29.15,29.05,29.13,107295.0,28.688,28.7373,28.6387,28.7175,107295.0
2023-05-09 15:00:00,29.11,29.12,28.96,29.0,88445.0,28.6978,28.7077,28.5499,28.5894,88445.0
2023-05-09 15:30:00,29.01,29.08,28.79,28.79,244055.0,28.5992,28.6682,28.3823,28.3823,244055.0
2023-05-10 09:30:00,29.15,29.34,28.67,28.99,127730.0,28.7373,28.9246,28.264,28.5795,127730.0
2023-05-10 10:00:00,28.99,29.12,28.84,28.98,28100.0,28.5795,28.7077,28.4316,28.5697,28100.0
2023-05-10 10:30:00,28.98,29.01,28.78,28.98,33540.0,28.5697,28.5992,28.3725,28.5697,33540.0
2023-05-10 11:00:00,28.93,29.09,28.88,29.06,51425.0,28.5204,28.6781,28.4711,28.6485,51425.0
2023-05-10 11:30:00,29.1,29.1,28.95,28.95,27660.0,28.688,28.688,28.5401,28.5401,27660.0
2023-05-10 12:00:00,28.94,28.98,28.77,28.82,18865.0,28.5302,28.5697,28.3626,28.4119,18865.0
2023-05-10 12:30:00,28.83,28.83,28.77,28.81,9890.0,28.4218,28.4218,28.3626,28.4021,9890.0
2023-05-10 13:00:00,28.75,28.75,28.63,28.65,12405.0,28.3429,28.3429,28.2246,28.2443,12405.0
2023-05-10 13:30:00,28.66,28.68,28.6,28.64,14000.0,28.2542,28.2739,28.195,28.2345,14000.0
2023-05-10 14:00:00,28.66,28.82,28.66,28.8,36205.0,28.2542,28.4119,28.2542,28.3922,36205.0
2023-05-10 14:30:00,28.83,28.88,28.82,28.84,29495.0,28.4218,28.4711,28.4119,28.4316,29495.0
2023-05-10 15:00:00,28.82,28.95,28.78,28.91,36485.0,28.4119,28.5401,28.3725,28.5006,36485.0
2023-05-10 15:30:00,28.89,29.0,28.82,28.84,173290.0,28.4809,28.5894,28.4119,28.4316,173290.0
2023-05-11 09:30:00,30.7,30.7,29.74,29.89,209830.0,30.2653,30.2653,29.3189,29.4668,209830.0
2023-05-11 10:00:00,29.88,30.37,29.7,30.32,59535.0,29.4569,29.94,29.2795,29.8907,59535.0
2023-05-11 10:30:00,30.3,30.68,30.05,30.06,86055.0,29.871,30.2456,29.6245,29.6344,86055.0
2023-05-11 11:00:00,30.05,30.05,29.5,29.62,70560.0,29.6245,29.6245,29.0823,29.2006,70560.0
2023-05-11 11:30:00,29.61,29.77,29.43,29.58,52745.0,29.1907,29.3485,29.0133,29.1612,52745.0
2023-05-11 12:00:00,29.52,29.69,29.44,29.54,33750.0,29.102,29.2696,29.0231,29.1217,33750.0
2023-05-11 12:30:00,29.54,29.55,29.4,29.48,14000.0,29.1217,29.1316,28.9837,29.0626,14000.0
2023-05-11 13:00:00,29.52,29.52,29.36,29.38,14380.0,29.102,29.102,28.9443,28.964,14380.0
2023-05-11 13:30:00,29.4,29.43,29.29,29.43,23615.0,28.9837,29.0133,28.8753,29.0133,23615.0
2023-05-11 14:00:00,29.47,29.49,29.34,29.39,23415.0,29.0527,29.0724,28.9246,28.9739,23415.0
2023-05-11 14:30:00,29.36,29.51,29.31,29.51,23000.0,28.9443,29.0922,28.895,29.0922,23000.0
2023-05-11 15:00:00,29.55,29.55,29.45,29.48,33240.0,29.1316,29.1316,29.033,29.0626,33240.0
2023-05-11 15:30:00,29.49,29.49,29.32,29.41,183385.0,29.0724,29.0724,28.9048,28.9936,183385.0
2023-05-12 09:30:00,29.41,29.88,29.35,29.81,48450.0,28.9936,29.4569,28.9344,29.3879,48450.0
2023-05-12 10:00:00,29.81,29.88,29.36,29.4,135410.0,29.3879,29.4569,28.9443,28.9837,135410.0
2023-05-12 10:30:00,29.38,29.39,29.1,29.3,29650.0,28.964,28.9739,28.688,28.8851,29650.0
2023-05-12 11:00:00,29.28,29.33,29.24,29.3,9665.0,28.8654,28.9147,28.826,28.8851,9665.0
2023-05-12 11:30:00,29.29,29.32,29.16,29.23,15335.0,28.8753,28.9048,28.7471,28.8161,15335.0
2023-05-12 12:00:00,29.28,29.29,29.13,29.2,27795.0,28.8654,28.8753,28.7175,28.7865,27795.0
2023-05-12 12:30:00,29.19,29.21,29.1,29.11,24890.0,28.7767,28.7964,28.688,28.6978,24890.0
2023-05-12 13:00:00,29.1,29.1,29.0,29.1,25875.0,28.688,28.688,28.5894,28.688,25875.0
2023-05-12 13:30:00,29.1,29.12,29.01,29.03,17115.0,28.688,28.7077,28.5992,28.619,17115.0
2023-05-12 14:00:00,29.01,29.06,28.99,28.99,17130.0,28.5992,28.6485,28.5795,28.5795,17130.0
2023-05-12 14:30:00,28.99,29.13,28.99,29.12,19010.0,28.5795,28.7175,28.5795,28.7077,19010.0
2023-05-12 15:00:00,29.09,29.18,29.05,29.1,46175.0,28.6781,28.7668,28.6387,28.688,46175.0
2023-05-12 15:30:00,29.1,29.26,29.0,29.26,212480.0,28.688,28.8457,28.5894,28.8457,212480.0
2023-05-15 09:30:00,29.2,29.2,28.79,28.9,39255.0,28.7865,28.7865,28.3823,28.4908,39255.0
2023-05-15 10:00:00,28.91,28.92,28.74,28.82,21795.0,28.5006,28.5105,28.3331,28.4119,21795.0
2023-05-15 10:30:00,28.87,28.95,28.73,28.86,44555.0,28.4612,28.5401,28.3232,28.4514,44555.0
2023-05-15 11:00:00,28.85,28.88,28.79,28.88,17500.0,28.4415,28.4711,28.3823,28.4711,17500.0
2023-05-15 11:30:00,28.87,28.99,28.87,28.99,25355.0,28.4612,28.5795,28.4612,28.5795,25355.0
2023-05-15 12:00:00,28.97,29.07,28.92,29.04,29700.0,28.5598,28.6584,28.5105,28.6288,29700.0
2023-05-15 12:30:00,29.04,29.07,29.0,29.06,18295.0,28.6288,28.6584,28.5894,28.6485,18295.0
2023-05-15 13:00:00,29.05,29.12,29.04,29.05,16515.0,28.6387,28.7077,28.6288,28.6387,16515.0
2023-05-15 13:30:00,29.01,29.02,28.91,28.97,24190.0,28.5992,28.6091,28.5006,28.5598,24190.0
2023-05-15 14:00:00,28.95,28.98,28.86,28.87,25065.0,28.5401,28.5697,28.4514,28.4612,25065.0
2023-05-15 14:30:00,28.88,28.88,28.79,28.81,22365.0,28.4711,28.4711,28.3823,28.4021,22365.0
2023-05-15 15:00:00,28.8,28.83,28.75,28.79,28995.0,28.3922,28.4218,28.3429,28.3823,28995.0
2023-05-15 15:30:00,28.81,28.85,28.74,28.83,78795.0,28.4021,28.4415,28.3331,28.4218,78795.0
2023-05-16 09:30:00,28.72,28.8,28.37,28.38,38805.0,28.3133,28.3922,27.9683,27.9782,38805.0
2023-05-16 10:00:00,28.38,28.39,28.09,28.14,41650.0,27.9782,27.988,27.6923,27.7416,41650.0
2023-05-16 10:30:00,28.14,28.23,27.96,27.98,22745.0,27.7416,27.8303,27.5641,27.5838,22745.0
2023-05-16 11:00:00,28.0,28.14,28.0,28.1,23110.0,27.6035,27.7416,27.6035,27.7021,23110.0
2023-05-16 11:30:00,28.12,28.22,28.08,28.18,33405.0,27.7218,27.8204,27.6824,27.781,33405.0
2023-05-16 12:00:00,28.15,28.15,28.07,28.09,15375.0,27.7514,27.7514,27.6725,27.6923,15375.0
2023-05-16 12:30:00,28.09,28.28,28.09,28.28,23500.0,27.6923,27.8796,27.6923,27.8796,23500.0
2023-05-16 13:00:00,28.3,28.31,28.24,28.26,18000.0,27.8993,27.9091,27.8401,27.8599,18000.0
2023-05-16 13:30:00,28.22,28.23,28.11,28.19,31935.0,27.8204,27.8303,27.712,27.7908,31935.0
2023-05-16 14:00:00,28.19,28.19,28.11,28.11,10975.0,27.7908,27.7908,27.712,27.712,10975.0
2023-05-16 14:30:00,28.11,28.14,28.08,28.11,17470.0,27.712,27.7416,27.6824,27.712,17470.0
2023-05-16 15:00:00,28.06,28.13,28.05,28.13,17385.0,27.6627,27.7317,27.6528,27.7317,17385.0
2023-05-16 15:30:00,28.11,28.15,28.06,28.1,74325.0,27.712,27.7514,27.6627,27.7021,74325.0
2023-05-17 09:30:00,28.17,28.37,28.01,28.1,27585.0,27.7711,27.9683,27.6134,27.7021,27585.0
2023-05-17 10:00:00,27.97,28.18,27.97,28.11,17145.0,27.574,27.781,27.574,27.712,17145.0
2023-05-17 10:30:00,28.13,28.3,28.13,28.2,23650.0,27.7317,27.8993,27.7317,27.8007,23650.0
2023-05-17 11:00:00,28.2,28.29,28.08,28.19,25620.0,27.8007,27.8894,27.6824,27.7908,25620.0
2023-05-17 11:30:00,28.21,28.21,28.13,28.14,7120.0,27.8106,27.8106,27.7317,27.7416,7120.0
2023-05-17 12:00:00,28.14,28.23,28.14,28.23,9500.0,27.7416,27.8303,27.7416,27.8303,9500.0
2023-05-17 12:30:00,28.24,28.36,28.21,28.32,12500.0,27.8401,27.9584,27.8106,27.919,12500.0
2023-05-17 13:00:00,28.34,28.48,28.32,28.44,20375.0,27.9387,28.0767,27.919,28.0373,20375.0
2023-05-17 13:30:00,28.45,28.52,28.34,28.36,20600.0,28.0472,28.1162,27.9387,27.9584,20600.0
2023-05-17 14:00:00,28.38,28.44,28.33,28.36,25275.0,27.9782,28.0373,27.9289,27.9584,25275.0
2023-05-17 14:30:00,28.35,28.37,28.29,28.3,9525.0,27.9486,27.9683,27.8894,27.8993,9525.0
2023-05-17 15:00:00,28.26,28.41,28.26,28.29,23500.0,27.8599,28.0077,27.8599,27.8894,23500.0
2023-05-17 15:30:00,28.3,28.48,28.27,28.4,146470.0,27.8993,28.0767,27.8697,27.9979,146470.0
2023-05-18 09:30:00,28.29,28.4,28.29,28.35,22535.0,27.8894,27.9979,27.8894,27.9486,22535.0
2023-05-18 10:00:00,28.33,28.46,28.32,28.46,4460.0,27.9289,28.057,27.919,28.057,4460.0
2023-05-18 10:30:00,28.46,28.54,28.46,28.5,7440.0,28.057,28.1359,28.057,28.0965,7440.0
2023-05-18 11:00:00,28.56,28.64,28.54,28.56,15425.0,28.1556,28.2345,28.1359,28.1556,15425.0
2023-05-18 11:30:00,28.56,28.71,28.55,28.6,20615.0,28.1556,28.3035,28.1457,28.195,20615.0
2023-05-18 12:00:00,28.63,28.64,28.49,28.52,16375.0,28.2246,28.2345,28.0866,28.1162,16375.0
2023-05-18 12:30:00,28.54,28.59,28.5,28.56,11250.0,28.1359,28.1852,28.0965,28.1556,11250.0
2023-05-18 13:00:00,28.56,28.56,28.49,28.49,11135.0,28.1556,28.1556,28.0866,28.0866,11135.0
2023-05-18 13:30:00,28.48,28.48,28.37,28.37,5500.0,28.0767,28.0767,27.9683,27.9683,5500.0
2023-05-18 14:00:00,28.43,28.48,28.41,28.47,8885.0,28.0274,28.0767,28.0077,28.0669,8885.0
2023-05-18 14:30:00,28.5,28.54,28.47,28.54,6000.0,28.0965,28.1359,28.0669,28.1359,6000.0
2023-05-18 15:00:00,28.54,28.63,28.51,28.62,10500.0,28.1359,28.2246,28.1063,28.2148,10500.0
2023-05-18 15:30:00,28.59,28.74,28.56,28.7,62890.0,28.1852,28.3331,28.1556,28.2936,62890.0
2023-05-19 09:30:00,28.9,29.0,28.74,29.0,61985.0,28.4908,28.5894,28.3331,28.5894,61985.0
2023-05-19 10:00:00,28.96,29.13,28.95,29.13,25050.0,28.5499,28.7175,28.5401,28.7175,25050.0
2023-05-19 10:30:00,29.14,29.24,29.07,29.07,54055.0,28.7274,28.826,28.6584,28.6584,54055.0
2023-05-19 11:00:00,29.11,29.17,28.92,28.92,7500.0,28.6978,28.757,28.5105,28.5105,7500.0
2023-05-19 11:30:00,28.89,28.9,28.62,28.75,34320.0,28.4809,28.4908,28.2148,28.3429,34320.0
2023-05-19 12:00:00,28.77,28.86,28.76,28.79,6330.0,28.3626,28.4514,28.3528,28.3823,6330.0
2023-05-19 12:30:00,28.76,28.88,28.76,28.85,3000.0,28.3528,28.4711,28.3528,28.4415,3000.0
2023-05-19 13:00:00,28.87,28.87,28.84,28.84,4000.0,28.4612,28.4612,28.4316,28.4316,4000.0
2023-05-19 13:30:00,28.84,28.84,28.82,28.82,6835.0,28.4316,28.4316,28.4119,28.4119,6835.0
2023-05-19 14:00:00,28.83,28.83,28.76,28.79,5085.0,28.4218,28.4218,28.3528,28.3823,5085.0
2023-05-19 14:30:00,28.78,28.82,28.78,28.81,10255.0,28.3725,28.4119,28.3725,28.4021,10255.0
2023-05-19 15:00:00,28.81,28.82,28.7,28.72,13180.0,28.4021,28.4119,28.2936,28.3133,13180.0
2023-05-19 15:30:00,28.72,28.89,28.72,28.81,53015.0,28.3133,28.4809,28.3133,28.4021,53015.0
2023-05-22 09:30:00,28.93,29.06,28.77,29.01,35605.0,28.5204,28.6485,28.3626,28.5992,35605.0
2023-05-22 10:00:00,28.94,28.98,28.77,28.91,21115.0,28.5302,28.5697,28.3626,28.5006,21115.0
2023-05-22 10:30:00,28.93,28.93,28.72,28.8,34325.0,28.5204,28.5204,28.3133,28.3922,34325.0
2023-05-22 11:00:00,28.83,28.85,28.7,28.76,51010.0,28.4218,28.4415,28.2936,28.3528,51010.0
2023-05-22 11:30:00,28.73,28.8,28.67,28.8,17390.0,28.3232,28.3922,28.264,28.3922,17390.0
2023-05-22 12:00:00,28.8,28.82,28.73,28.77,12300.0,28.3922,28.4119,28.3232,28.3626,12300.0
2023-05-22 12:30:00,28.75,28.8,28.71,28.76,15155.0,28.3429,28.3922,28.3035,28.3528,15155.0
2023-05-22 13:00:00,28.76,28.8,28.69,28.71,24000.0,28.3528,28.3922,28.2838,28.3035,24000.0
2023-05-22 13:30:00,28.72,28.77,28.69,28.73,19120.0,28.3133,28.3626,28.2838,28.3232,19120.0
2023-05-22 14:00:00,28.69,28.71,28.64,28.69,10425.0,28.2838,28.3035,28.2345,28.2838,10425.0
2023-05-22 14:30:00,28.67,28.68,28.57,28.61,23300.0,28.264,28.2739,28.1655,28.2049,23300.0
2023-05-22 15:00:00,28.61,28.61,28.5,28.51,32375.0,28.2049,28.2049,28.0965,28.1063,32375.0
2023-05-22 15:30:00,28.51,28.66,28.43,28.64,223800.0,28.1063,28.2542,28.0274,28.2345,223800.0
2023-05-23 09:30:00,28.68,28.71,28.25,28.7,93520.0,28.326,28.3557,27.9013,28.3458,93520.0
2023-05-23 10:00:00,28.71,28.71,28.57,28.65,19500.0,28.3557,28.3557,28.2174,28.2964,19500.0
2023-05-23 10:30:00,28.68,28.78,28.67,28.73,13815.0,28.326,28.4248,28.3162,28.3754,13815.0
2023-05-23 11:00:00,28.67,28.79,28.67,28.74,40250.0,28.3162,28.4347,28.3162,28.3853,40250.0
2023-05-23 11:30:00,28.76,28.76,28.64,28.64,12160.0,28.405,28.405,28.2865,28.2865,12160.0
2023-05-23 12:00:00,28.62,28.63,28.43,28.43,54740.0,28.2668,28.2767,28.0791,28.0791,54740.0
2023-05-23 12:30:00,28.43,28.44,28.37,28.42,17655.0,28.0791,28.089,28.0199,28.0692,17655.0
2023-05-23 13:00:00,28.41,28.43,28.36,28.37,9235.0,28.0594,28.0791,28.01,28.0199,9235.0
2023-05-23 13:30:00,28.29,28.43,28.29,28.41,9500.0,27.9408,28.0791,27.9408,28.0594,9500.0
2023-05-23 14:00:00,28.41,28.44,28.23,28.27,19010.0,28.0594,28.089,27.8816,27.9211,19010.0
2023-05-23 14:30:00,28.27,28.28,28.23,28.27,11000.0,27.9211,27.931,27.8816,27.9211,11000.0
2023-05-23 15:00:00,28.22,28.27,28.22,28.26,28985.0,27.8717,27.9211,27.8717,27.9112,28985.0
2023-05-23 15:30:00,28.25,28.28,28.19,28.2,167110.0,27.9013,27.931,27.8421,27.852,167110.0
2023-05-24 09:30:00,28.08,28.15,27.95,28.06,36860.0,27.7334,27.8026,27.605,27.7137,36860.0
2023-05-24 10:00:00,27.98,28.03,27.86,27.92,28830.0,27.6347,27.6841,27.5162,27.5754,28830.0
2023-05-24 10:30:00,28.02,28.1,28.0,28.03,7850.0,27.6742,27.7532,27.6544,27.6841,7850.0
2023-05-24 11:00:00,27.94,27.97,27.93,27.97,9445.0,27.5952,27.6248,27.5853,27.6248,9445.0
2023-05-24 11:30:00,27.92,28.0,27.89,27.93,17495.0,27.5754,27.6544,27.5458,27.5853,17495.0
2023-05-24 12:00:00,27.93,27.95,27.89,27.9,34990.0,27.5853,27.605,27.5458,27.5557,34990.0
2023-05-24 12:30:00,27.91,27.95,27.86,27.86,8460.0,27.5655,27.605,27.5162,27.5162,8460.0
2023-05-24 13:00:00,27.85,27.85,27.77,27.82,12000.0,27.5063,27.5063,27.4273,27.4766,12000.0
2023-05-24 13:30:00,27.82,27.82,27.79,27.79,5000.0,27.4766,27.4766,27.447,27.447,5000.0
2023-05-24 14:00:00,27.83,27.9,27.76,27.76,21790.0,27.4865,27.5557,27.4174,27.4174,21790.0
2023-05-24 14:30:00,27.72,27.78,27.66,27.69,14000.0,27.3779,27.4371,27.3186,27.3483,14000.0
2023-05-24 15:00:00,27.67,27.77,27.67,27.67,23745.0,27.3285,27.4273,27.3285,27.3285,23745.0
2023-05-24 15:30:00,27.68,27.71,27.49,27.54,156395.0,27.3384,27.368,27.1507,27.2001,156395.0
2023-05-25 09:30:00,27.44,27.44,26.95,27.14,94810.0,27.1013,27.1013,26.6174,26.805,94810.0
2023-05-25 10:00:00,27.1,27.26,27.01,27.08,26880.0,26.7655,26.9236,26.6766,26.7458,26880.0
2023-05-25 10:30:00,27.06,27.06,26.9,26.91,14905.0,26.726,26.726,26.568,26.5779,14905.0
2023-05-25 11:00:00,26.91,26.97,26.69,26.7,29740.0,26.5779,26.6371,26.3606,26.3705,29740.0
2023-05-25 11:30:00,26.7,26.7,26.58,26.68,16475.0,26.3705,26.3705,26.252,26.3507,16475.0
2023-05-25 12:00:00,26.69,26.78,26.69,26.74,10970.0,26.3606,26.4495,26.3606,26.41,10970.0
2023-05-25 12:30:00,26.73,26.76,26.66,26.68,18125.0,26.4001,26.4297,26.331,26.3507,18125.0
2023-05-25 13:00:00,26.65,26.88,26.65,26.88,11330.0,26.3211,26.5483,26.3211,26.5483,11330.0
2023-05-25 13:30:00,26.89,26.9,26.66,26.7,22485.0,26.5581,26.568,26.331,26.3705,22485.0
2023-05-25 14:00:00,26.69,26.74,26.57,26.57,46485.0,26.3606,26.41,26.2421,26.2421,46485.0
2023-05-25 14:30:00,26.57,26.58,26.46,26.46,49390.0,26.2421,26.252,26.1334,26.1334,49390.0
2023-05-25 15:00:00,26.46,26.55,26.46,26.53,36160.0,26.1334,26.2223,26.1334,26.2026,36160.0
2023-05-25 15:30:00,26.54,26.62,26.48,26.52,210485.0,26.2124,26.2915,26.1532,26.1927,210485.0
2023-05-26 09:30:00,26.65,26.99,26.65,26.87,34385.0,26.3211,26.6569,26.3211,26.5384,34385.0
2023-05-26 10:00:00,26.93,27.23,26.91,27.2,59425.0,26.5976,26.8939,26.5779,26.8643,59425.0
2023-05-26 10:30:00,27.19,27.26,26.94,26.95,60665.0,26.8544,26.9236,26.6075,26.6174,60665.0
2023-05-26 11:00:00,26.96,27.02,26.95,26.98,72855.0,26.6273,26.6865,26.6174,26.647,72855.0
2023-05-26 11:30:00,26.99,27.08,26.98,27.05,18575.0,26.6569,26.7458,26.647,26.7162,18575.0
2023-05-26 12:00:00,27.05,27.32,27.05,27.32,38310.0,26.7162,26.9828,26.7162,26.9828,38310.0
2023-05-26 12:30:00,27.34,27.44,27.28,27.29,31970.0,27.0026,27.1013,26.9433,26.9532,31970.0
2023-05-26 13:00:00,27.27,27.33,27.27,27.32,16595.0,26.9334,26.9927,26.9334,26.9828,16595.0
2023-05-26 13:30:00,27.3,27.39,27.29,27.34,26520.0,26.9631,27.052,26.9532,27.0026,26520.0
2023-05-26 14:00:00,27.33,27.34,27.19,27.3,19885.0,26.9927,27.0026,26.8544,26.9631,19885.0
2023-05-26 14:30:00,27.27,27.38,27.27,27.36,50655.0,26.9334,27.0421,26.9334,27.0223,50655.0
2023-05-26 15:00:00,27.36,27.4,27.35,27.37,27070.0,27.0223,27.0618,27.0124,27.0322,27070.0
2023-05-26 15:30:00,27.36,27.48,27.36,27.42,193715.0,27.0223,27.1408,27.0223,27.0816,193715.0
2023-05-30 09:30:00,27.52,28.02,27.46,27.76,82940.0,27.1804,27.6742,27.1211,27.4174,82940.0
2023-05-30 10:00:00,27.76,27.8,27.43,27.45,46340.0,27.4174,27.4569,27.0915,27.1112,46340.0
2023-05-30 10:30:00,27.43,27.62,27.42,27.52,40665.0,27.0915,27.2791,27.0816,27.1804,40665.0
2023-05-30 11:00:00,27.58,27.63,27.49,27.62,69480.0,27.2396,27.289,27.1507,27.2791,69480.0
2023-05-30 11:30:00,27.52,27.6,27.51,27.54,29115.0,27.1804,27.2594,27.1705,27.2001,29115.0
2023-05-30 12:00:00,27.54,27.6,27.54,27.59,21370.0,27.2001,27.2594,27.2001,27.2495,21370.0
2023-05-30 12:30:00,27.61,27.61,27.55,27.6,22170.0,27.2692,27.2692,27.21,27.2594,22170.0
2023-05-30 13:00:00,27.59,27.62,27.54,27.55,22430.0,27.2495,27.2791,27.2001,27.21,22430.0
2023-05-30 13:30:00,27.55,27.61,27.47,27.52,64285.0,27.21,27.2692,27.131,27.1804,64285.0
2023-05-30 14:00:00,27.51,27.53,27.45,27.5,29545.0,27.1705,27.1902,27.1112,27.1606,29545.0
2023-05-30 14:30:00,27.51,27.54,27.5,27.51,26830.0,27.1705,27.2001,27.1606,27.1705,26830.0
2023-05-30 15:00:00,27.5,27.58,27.48,27.55,30710.0,27.1606,27.2396,27.1408,27.21,30710.0
2023-05-30 15:30:00,27.56,27.58,27.28,27.29,195250.0,27.2199,27.2396,26.9433,26.9532,195250.0
2023-05-31 09:30:00,27.28,27.36,27.17,27.24,47840.0,26.9433,27.0223,26.8347,26.9038,47840.0
2023-05-31 10:00:00,27.26,27.27,26.92,26.93,32250.0,26.9236,26.9334,26.5878,26.5976,32250.0
2023-05-31 10:30:00,26.92,27.36,26.9,27.32,49655.0,26.5878,27.0223,26.568,26.9828,49655.0
2023-05-31 11:00:00,27.32,27.46,27.3,27.43,47045.0,26.9828,27.1211,26.9631,27.0915,47045.0
2023-05-31 11:30:00,27.45,27.6,27.45,27.6,40135.0,27.1112,27.2594,27.1112,27.2594,40135.0
2023-05-31 12:00:00,27.6,27.79,27.55,27.75,74385.0,27.2594,27.447,27.21,27.4075,74385.0
2023-05-31 12:30:00,27.75,27.85,27.64,27.73,83210.0,27.4075,27.5063,27.2989,27.3878,83210.0
2023-05-31 13:00:00,27.73,27.73,27.52,27.55,18415.0,27.3878,27.3878,27.1804,27.21,18415.0
2023-05-31 13:30:00,27.54,27.55,27.47,27.54,17890.0,27.2001,27.21,27.131,27.2001,17890.0
2023-05-31 14:00:00,27.6,27.6,27.49,27.49,22290.0,27.2594,27.2594,27.1507,27.1507,22290.0
2023-05-31 14:30:00,27.52,27.52,27.33,27.33,27840.0,27.1804,27.1804,26.9927,26.9927,27840.0
2023-05-31 15:00:00,27.37,27.49,27.36,27.47,72540.0,27.0322,27.1507,27.0223,27.131,72540.0
2023-05-31 15:30:00,27.45,27.73,27.42,27.49,315535.0,27.1112,27.3878,27.0816,27.1507,315535.0
2023-06-01 09:30:00,27.61,27.93,27.11,27.85,90750.0,27.2692,27.5853,26.7754,27.5063,90750.0
2023-06-01 10:00:00,27.88,28.89,27.88,28.47,477915.0,27.5359,28.5334,27.5359,28.1186,477915.0
2023-06-01 10:30:00,28.5,29.01,28.49,29.01,346715.0,28.1483,28.652,28.1384,28.652,346715.0
2023-06-01 11:00:00,28.97,29.18,28.9,29.13,130415.0,28.6125,28.8199,28.5433,28.7705,130415.0
2023-06-01 11:30:00,29.15,29.37,29.13,29.2,72670.0,28.7902,29.0075,28.7705,28.8396,72670.0
2023-06-01 12:00:00,29.2,29.25,29.1,29.17,49430.0,28.8396,28.889,28.7409,28.81,49430.0
2023-06-01 12:30:00,29.19,29.29,29.15,29.22,65225.0,28.8297,28.9285,28.7902,28.8594,65225.0
2023-06-01 13:00:00,29.22,29.25,29.15,29.25,59390.0,28.8594,28.889,28.7902,28.889,59390.0
2023-06-01 13:30:00,29.23,29.29,29.15,29.22,56780.0,28.8692,28.9285,28.7902,28.8594,56780.0
2023-06-01 14:00:00,29.24,29.33,29.14,29.23,96665.0,28.8791,28.968,28.7804,28.8692,96665.0
2023-06-01 14:30:00,29.2,29.24,29.16,29.17,50810.0,28.8396,28.8791,28.8001,28.81,50810.0
2023-06-01 15:00:00,29.17,29.26,29.14,29.23,64775.0,28.81,28.8989,28.7804,28.8692,64775.0
2023-06-01 15:30:00,29.23,29.24,29.11,29.16,304075.0,28.8692,28.8791,28.7507,28.8001,304075.0
2023-06-02 09:30:00,29.34,30.11,29.34,29.93,248585.0,28.9779,29.7384,28.9779,29.5606,248585.0
2023-06-02 10:00:00,29.9,30.13,29.9,30.06,115625.0,29.531,29.7581,29.531,29.689,115625.0
2023-06-02 10:30:00,30.07,30.32,29.99,30.31,80540.0,29.6989,29.9458,29.6199,29.9359,80540.0
2023-06-02 11:00:00,30.31,30.5,30.31,30.5,54280.0,29.9359,30.1236,29.9359,30.1236,54280.0
2023-06-02 11:30:00,30.5,30.59,30.47,30.55,61425.0,30.1236,30.2125,30.0939,30.173,61425.0
2023-06-02 12:00:00,30.54,30.56,30.37,30.54,73915.0,30.1631,30.1828,29.9952,30.1631,73915.0
2023-06-02 12:30:00,30.53,30.54,30.37,30.41,129555.0,30.1532,30.1631,29.9952,30.0347,129555.0
2023-06-02 13:00:00,30.37,30.56,30.3,30.55,122910.0,29.9952,30.1828,29.926,30.173,122910.0
2023-06-02 13:30:00,30.54,30.62,30.43,30.61,69880.0,30.1631,30.2421,30.0544,30.2322,69880.0
2023-06-02 14:00:00,30.6,30.6,30.5,30.58,53350.0,30.2223,30.2223,30.1236,30.2026,53350.0
2023-06-02 14:30:00,30.57,30.6,30.49,30.55,36870.0,30.1927,30.2223,30.1137,30.173,36870.0
2023-06-02 15:00:00,30.56,30.66,30.56,30.63,58460.0,30.1828,30.2816,30.1828,30.252,58460.0
2023-06-02 15:30:00,30.63,30.69,30.55,30.64,209980.0,30.252,30.3112,30.173,30.2618,209980.0
2023-06-05 09:30:00,30.54,30.59,30.4,30.4,116895.0,30.1631,30.2125,30.0248,30.0248,116895.0
2023-06-05 10:00:00,30.43,30.54,30.3,30.49,125315.0,30.0544,30.1631,29.926,30.1137,125315.0
2023-06-05 10:30:00,30.49,30.68,30.35,30.66,55430.0,30.1137,30.3014,29.9754,30.2816,55430.0
2023-06-05 11:00:00,30.68,30.68,30.54,30.58,12855.0,30.3014,30.3014,30.1631,30.2026,12855.0
2023-06-05 11:30:00,30.62,30.62,30.52,30.57,19040.0,30.2421,30.2421,30.1433,30.1927,19040.0
2023-06-05 12:00:00,30.58,30.66,30.57,30.59,29140.0,30.2026,30.2816,30.1927,30.2125,29140.0
2023-06-05 12:30:00,30.64,30.73,30.64,30.72,25460.0,30.2618,30.3507,30.2618,30.3409,25460.0
2023-06-05 13:00:00,30.73,30.76,30.68,30.72,35090.0,30.3507,30.3804,30.3014,30.3409,35090.0
2023-06-05 13:30:00,30.7,30.86,30.68,30.83,36935.0,30.3211,30.4791,30.3014,30.4495,36935.0
2023-06-05 14:00:00,30.8,30.82,30.75,30.79,56955.0,30.4199,30.4396,30.3705,30.41,56955.0
2023-06-05 14:30:00,30.79,30.8,30.55,30.62,66235.0,30.41,30.4199,30.173,30.2421,66235.0
2023-06-05 15:00:00,30.61,30.71,30.57,30.64,37985.0,30.2322,30.331,30.1927,30.2618,37985.0
2023-06-05 15:30:00,30.63,30.67,30.6,30.64,170245.0,30.252,30.2915,30.2223,30.2618,170245.0
2023-06-06 09:30:00,30.58,30.72,30.35,30.65,92190.0,30.2026,30.3409,29.9754,30.2717,92190.0
2023-06-06 10:00:00,30.69,30.87,30.69,30.87,15525.0,30.3112,30.489,30.3112,30.489,15525.0
2023-06-06 10:30:00,30.87,30.94,30.78,30.89,35620.0,30.489,30.5581,30.4001,30.5088,35620.0
2023-06-06 11:00:00,30.89,31.0,30.88,30.93,26045.0,30.5088,30.6174,30.4989,30.5483,26045.0
2023-06-06 11:30:00,30.94,31.06,30.93,31.06,15610.0,30.5581,30.6767,30.5483,30.6767,15610.0
2023-06-06 12:00:00,31.06,31.16,31.04,31.14,22855.0,30.6767,30.7754,30.6569,30.7557,22855.0
2023-06-06 12:30:00,31.12,31.16,31.05,31.08,43600.0,30.7359,30.7754,30.6668,30.6964,43600.0
2023-06-06 13:00:00,31.07,31.19,31.07,31.12,45325.0,30.6865,30.8051,30.6865,30.7359,45325.0
2023-06-06 13:30:00,31.11,31.13,31.01,31.02,30050.0,30.726,30.7458,30.6273,30.6372,30050.0
2023-06-06 14:00:00,31.04,31.15,31.04,31.11,23710.0,30.6569,30.7656,30.6569,30.726,23710.0
2023-06-06 14:30:00,31.13,31.14,31.05,31.09,41340.0,30.7458,30.7557,30.6668,30.7063,41340.0
2023-06-06 15:00:00,31.05,31.15,31.04,31.14,74165.0,30.6668,30.7656,30.6569,30.7557,74165.0
2023-06-06 15:30:00,31.14,31.29,31.13,31.21,175020.0,30.7557,30.9038,30.7458,30.8248,175020.0
2023-06-07 09:30:00,31.25,31.53,31.05,31.53,63170.0,30.8643,31.1409,30.6668,31.1409,63170.0
2023-06-07 10:00:00,31.53,31.53,31.09,31.09,25000.0,31.1409,31.1409,30.7063,30.7063,25000.0
2023-06-07 10:30:00,31.13,31.16,30.96,31.1,42730.0,30.7458,30.7754,30.5779,30.7162,42730.0
2023-06-07 11:00:00,31.0,31.0,30.84,30.95,40980.0,30.6174,30.6174,30.4594,30.568,40980.0
2023-06-07 11:30:00,30.94,31.01,30.8,30.8,23295.0,30.5581,30.6273,30.4199,30.4199,23295.0
2023-06-07 12:00:00,30.78,30.83,30.74,30.78,38195.0,30.4001,30.4495,30.3606,30.4001,38195.0
2023-06-07 12:30:00,30.79,30.93,30.79,30.91,27460.0,30.41,30.5483,30.41,30.5285,27460.0
2023-06-07 13:00:00,30.91,30.95,30.84,30.94,33205.0,30.5285,30.568,30.4594,30.5581,33205.0
2023-06-07 13:30:00,30.93,31.06,30.87,30.98,79830.0,30.5483,30.6767,30.489,30.5976,79830.0
2023-06-07 14:00:00,31.0,31.04,30.98,31.0,32475.0,30.6174,30.6569,30.5976,30.6174,32475.0
2023-06-07 14:30:00,30.98,31.02,30.93,30.93,20715.0,30.5976,30.6372,30.5483,30.5483,20715.0
2023-06-07 15:00:00,30.94,31.03,30.89,30.93,99715.0,30.5581,30.647,30.5088,30.5483,99715.0
2023-06-07 15:30:00,30.96,31.07,30.94,31.05,156780.0,30.5779,30.6865,30.5581,30.6668,156780.0
2023-06-08 09:30:00,31.04,31.04,30.9,30.98,40910.0,30.6569,30.6569,30.5186,30.5976,40910.0
2023-06-08 10:00:00,31.0,31.17,31.0,31.08,21050.0,30.6174,30.7853,30.6174,30.6964,21050.0
2023-06-08 10:30:00,31.17,31.19,31.08,31.16,19845.0,30.7853,30.8051,30.6964,30.7754,19845.0
2023-06-08 11:00:00,31.15,31.24,31.13,31.24,17390.0,30.7656,30.8544,30.7458,30.8544,17390.0
2023-06-08 11:30:00,31.25,31.3,31.24,31.3,9000.0,30.8643,30.9137,30.8544,30.9137,9000.0
2023-06-08 12:00:00,31.28,31.34,31.25,31.25,10160.0,30.8939,30.9532,30.8643,30.8643,10160.0
2023-06-08 12:30:00,31.29,31.32,31.25,31.32,14650.0,30.9038,30.9335,30.8643,30.9335,14650.0
2023-06-08 13:00:00,31.34,31.35,31.31,31.33,9195.0,30.9532,30.9631,30.9236,30.9433,9195.0
2023-06-08 13:30:00,31.34,31.41,31.33,31.41,12925.0,30.9532,31.0223,30.9433,31.0223,12925.0
2023-06-08 14:00:00,31.4,31.4,31.3,31.37,8850.0,31.0125,31.0125,30.9137,30.9828,8850.0
2023-06-08 14:30:00,31.39,31.54,31.39,31.53,26345.0,31.0026,31.1507,31.0026,31.1409,26345.0
2023-06-08 15:00:00,31.53,31.53,31.45,31.46,17710.0,31.1409,31.1409,31.0618,31.0717,17710.0
2023-06-08 15:30:00,31.44,31.52,31.37,31.52,101840.0,31.052,31.131,30.9828,31.131,101840.0
2023-06-09 09:30:00,31.45,31.45,31.08,31.22,41875.0,31.0618,31.0618,30.6964,30.8347,41875.0
2023-06-09 10:00:00,31.22,31.42,31.13,31.41,50085.0,30.8347,31.0322,30.7458,31.0223,50085.0
2023-06-09 10:30:00,31.45,31.48,31.32,31.34,55325.0,31.0618,31.0915,30.9335,30.9532,55325.0
2023-06-09 11:00:00,31.35,31.39,31.14,31.14,45730.0,30.9631,31.0026,30.7557,30.7557,45730.0
2023-06-09 11:30:00,31.12,31.13,31.05,31.05,17425.0,30.7359,30.7458,30.6668,30.6668,17425.0
2023-06-09 12:00:00,31.04,31.16,31.02,31.13,21705.0,30.6569,30.7754,30.6372,30.7458,21705.0
2023-06-09 12:30:00,31.11,31.28,31.11,31.28,29700.0,30.726,30.8939,30.726,30.8939,29700.0
2023-06-09 13:00:00,31.28,31.28,31.11,31.14,33995.0,30.8939,30.8939,30.726,30.7557,33995.0
2023-06-09 13:30:00,31.17,31.3,31.15,31.28,19030.0,30.7853,30.9137,30.7656,30.8939,19030.0
2023-06-09 14:00:00,31.29,31.39,31.26,31.36,15485.0,30.9038,31.0026,30.8742,30.973,15485.0
2023-06-09 14:30:00,31.37,31.39,31.34,31.39,15135.0,30.9828,31.0026,30.9532,31.0026,15135.0
2023-06-09 15:00:00,31.4,31.47,31.33,31.35,30050.0,31.0125,31.0816,30.9433,30.9631,30050.0
2023-06-09 15:30:00,31.36,31.41,31.29,31.4,70060.0,30.973,31.0223,30.9038,31.0125,70060.0
2023-06-12 09:30:00,31.42,31.56,31.33,31.52,115555.0,31.0322,31.1705,30.9433,31.131,115555.0
2023-06-12 10:00:00,31.53,31.56,31.44,31.5,9425.0,31.1409,31.1705,31.052,31.1112,9425.0
2023-06-12 10:30:00,31.47,31.48,31.38,31.38,15200.0,31.0816,31.0915,30.9927,30.9927,15200.0
2023-06-12 11:00:00,31.5,31.52,31.43,31.48,16205.0,31.1112,31.131,31.0421,31.0915,16205.0
2023-06-12 11:30:00,31.51,31.51,31.42,31.46,15815.0,31.1211,31.1211,31.0322,31.0717,15815.0
2023-06-12 12:00:00,31.45,31.48,31.43,31.43,9135.0,31.0618,31.0915,31.0421,31.0421,9135.0
2023-06-12 12:30:00,31.42,31.52,31.42,31.52,11795.0,31.0322,31.131,31.0322,31.131,11795.0
2023-06-12 13:00:00,31.54,31.55,31.43,31.43,9575.0,31.1507,31.1606,31.0421,31.0421,9575.0
2023-06-12 13:30:00,31.42,31.45,31.4,31.42,13015.0,31.0322,31.0618,31.0125,31.0322,13015.0
2023-06-12 14:00:00,31.41,31.42,31.35,31.36,21510.0,31.0223,31.0322,30.9631,30.973,21510.0
2023-06-12 14:30:00,31.34,31.37,31.26,31.34,19540.0,30.9532,30.9828,30.8742,30.9532,19540.0
2023-06-12 15:00:00,31.33,31.47,31.32,31.45,27285.0,30.9433,31.0816,30.9335,31.0618,27285.0
2023-06-12 15:30:00,31.44,31.44,31.29,31.34,64945.0,31.052,31.052,30.9038,30.9532,64945.0
2023-06-13 09:30:00,31.24,31.84,31.22,31.64,75930.0,30.8544,31.447,30.8347,31.2495,75930.0
2023-06-13 10:00:00,31.59,31.72,31.55,31.69,50260.0,31.2001,31.3285,31.1606,31.2989,50260.0
2023-06-13 10:30:00,31.74,31.88,31.72,31.73,69130.0,31.3483,31.4865,31.3285,31.3384,69130.0
2023-06-13 11:00:00,31.74,31.86,31.74,31.78,83415.0,31.3483,31.4668,31.3483,31.3878,83415.0
2023-06-13 11:30:00,31.81,31.82,31.75,31.77,55935.0,31.4174,31.4273,31.3581,31.3779,55935.0
2023-06-13 12:00:00,31.75,31.82,31.71,31.81,59530.0,31.3581,31.4273,31.3186,31.4174,59530.0
2023-06-13 12:30:00,31.81,31.89,31.73,31.79,27105.0,31.4174,31.4964,31.3384,31.3977,27105.0
2023-06-13 13:00:00,31.76,31.85,31.75,31.84,23455.0,31.368,31.4569,31.3581,31.447,23455.0
2023-06-13 13:30:00,31.83,31.96,31.8,31.96,51000.0,31.4372,31.5656,31.4075,31.5656,51000.0
2023-06-13 14:00:00,31.96,31.98,31.83,31.87,48045.0,31.5656,31.5853,31.4372,31.4767,48045.0
2023-06-13 14:30:00,31.86,31.87,31.8,31.85,45860.0,31.4668,31.4767,31.4075,31.4569,45860.0
2023-06-13 15:00:00,31.86,31.95,31.85,31.93,64500.0,31.4668,31.5557,31.4569,31.5359,64500.0
2023-06-13 15:30:00,31.92,31.92,31.73,31.82,322070.0,31.526,31.526,31.3384,31.4273,322070.0
2023-06-14 09:30:00,31.83,31.98,31.72,31.8,20975.0,31.4372,31.5853,31.3285,31.4075,20975.0
2023-06-14 10:00:00,31.78,31.87,31.67,31.68,66235.0,31.3878,31.4767,31.2791,31.289,66235.0
2023-06-14 10:30:00,31.74,31.9,31.72,31.9,44655.0,31.3483,31.5063,31.3285,31.5063,44655.0
2023-06-14 11:00:00,31.83,31.88,31.82,31.86,5000.0,31.4372,31.4865,31.4273,31.4668,5000.0
2023-06-14 11:30:00,31.88,31.88,31.75,31.76,18000.0,31.4865,31.4865,31.3581,31.368,18000.0
2023-06-14 12:00:00,31.78,31.89,31.77,31.88,34500.0,31.3878,31.4964,31.3779,31.4865,34500.0
2023-06-14 12:30:00,31.85,31.93,31.85,31.88,9100.0,31.4569,31.5359,31.4569,31.4865,9100.0
2023-06-14 13:00:00,31.9,31.92,31.87,31.91,12250.0,31.5063,31.526,31.4767,31.5162,12250.0
2023-06-14 13:30:00,31.9,31.92,31.89,31.91,14500.0,31.5063,31.526,31.4964,31.5162,14500.0
2023-06-14 14:00:00,31.85,31.93,31.85,31.91,67280.0,31.4569,31.5359,31.4569,31.5162,67280.0
2023-06-14 14:30:00,31.91,32.07,31.87,32.03,24955.0,31.5162,31.6742,31.4767,31.6347,24955.0
2023-06-14 15:00:00,32.0,32.11,32.0,32.07,17320.0,31.6051,31.7137,31.6051,31.6742,17320.0
2023-06-14 15:30:00,32.05,32.09,31.84,32.04,69725.0,31.6544,31.6939,31.447,31.6446,69725.0
2023-06-15 09:30:00,31.9,32.22,31.87,32.13,59640.0,31.5063,31.8223,31.4767,31.7335,59640.0
2023-06-15 10:00:00,32.07,32.22,32.06,32.19,55600.0,31.6742,31.8223,31.6643,31.7927,55600.0
2023-06-15 10:30:00,32.18,32.18,32.09,32.18,43960.0,31.7828,31.7828,31.6939,31.7828,43960.0
2023-06-15 11:00:00,32.14,32.33,32.14,32.29,31780.0,31.7433,31.931,31.7433,31.8915,31780.0
2023-06-15 11:30:00,32.3,32.37,32.21,32.23,39730.0,31.9014,31.9705,31.8125,31.8322,39730.0
2023-06-15 12:00:00,32.23,32.23,32.13,32.14,28190.0,31.8322,31.8322,31.7335,31.7433,28190.0
2023-06-15 12:30:00,32.14,32.14,32.08,32.09,17355.0,31.7433,31.7433,31.6841,31.6939,17355.0
2023-06-15 13:00:00,32.08,32.09,32.02,32.04,19500.0,31.6841,31.6939,31.6248,31.6446,19500.0
2023-06-15 13:30:00,32.04,32.09,31.99,32.09,23230.0,31.6446,31.6939,31.5952,31.6939,23230.0
2023-06-15 14:00:00,32.09,32.11,31.98,32.04,23410.0,31.6939,31.7137,31.5853,31.6446,23410.0
2023-06-15 14:30:00,32.02,32.12,31.99,32.12,28620.0,31.6248,31.7236,31.5952,31.7236,28620.0
2023-06-15 15:00:00,32.1,32.11,32.01,32.03,18895.0,31.7038,31.7137,31.6149,31.6347,18895.0
2023-06-15 15:30:00,32.05,32.14,32.0,32.14,120615.0,31.6544,31.7433,31.6051,31.7433,120615.0
2023-06-16 09:30:00,32.35,32.65,31.96,32.34,163425.0,31.9507,32.247,31.5656,31.9409,163425.0
2023-06-16 10:00:00,32.34,32.47,32.33,32.42,17500.0,31.9409,32.0693,31.931,32.0199,17500.0
2023-06-16 10:30:00,32.44,32.45,32.34,32.39,22905.0,32.0396,32.0495,31.9409,31.9902,22905.0
2023-06-16 11:00:00,32.35,32.37,32.3,32.3,27260.0,31.9507,31.9705,31.9014,31.9014,27260.0
2023-06-16 11:30:00,32.32,32.43,32.3,32.39,116070.0,31.9211,32.0298,31.9014,31.9902,116070.0
2023-06-16 12:00:00,32.38,32.46,32.32,32.46,110510.0,31.9804,32.0594,31.9211,32.0594,110510.0
2023-06-16 12:30:00,32.47,32.55,32.44,32.45,9450.0,32.0693,32.1483,32.0396,32.0495,9450.0
2023-06-16 13:00:00,32.46,32.47,32.4,32.42,13610.0,32.0594,32.0693,32.0001,32.0199,13610.0
2023-06-16 13:30:00,32.42,32.54,32.41,32.54,18595.0,32.0199,32.1384,32.01,32.1384,18595.0
2023-06-16 14:00:00,32.52,32.55,32.51,32.51,19195.0,32.1186,32.1483,32.1088,32.1088,19195.0
2023-06-16 14:30:00,32.53,32.53,32.37,32.42,85155.0,32.1285,32.1285,31.9705,32.0199,85155.0
2023-06-16 15:00:00,32.42,32.5,32.39,32.47,27035.0,32.0199,32.0989,31.9902,32.0693,27035.0
2023-06-16 15:30:00,32.48,32.68,32.45,32.47,433005.0,32.0791,32.2767,32.0495,32.0693,433005.0
2023-06-20 09:30:00,32.36,32.68,32.11,32.68,67890.0,31.9606,32.2767,31.7137,32.2767,67890.0
2023-06-20 10:00:00,32.68,32.75,32.35,32.4,40500.0,32.2767,32.3458,31.9507,32.0001,40500.0
2023-06-20 10:30:00,32.4,32.44,32.32,32.37,39235.0,32.0001,32.0396,31.9211,31.9705,39235.0
2023-06-20 11:00:00,32.38,32.38,32.05,32.11,31340.0,31.9804,31.9804,31.6544,31.7137,31340.0
2023-06-20 11:30:00,32.07,32.44,32.07,32.4,172205.0,31.6742,32.0396,31.6742,32.0001,172205.0
2023-06-20 12:00:00,32.44,32.61,32.39,32.61,74655.0,32.0396,32.2075,31.9902,32.2075,74655.0
2023-06-20 12:30:00,32.62,32.7,32.49,32.5,23945.0,32.2174,32.2964,32.089,32.0989,23945.0
2023-06-20 13:00:00,32.5,32.54,32.44,32.51,15625.0,32.0989,32.1384,32.0396,32.1088,15625.0
2023-06-20 13:30:00,32.49,32.49,32.39,32.43,25850.0,32.089,32.089,31.9902,32.0298,25850.0
2023-06-20 14:00:00,32.38,32.49,32.38,32.46,51425.0,31.9804,32.089,31.9804,32.0594,51425.0
2023-06-20 14:30:00,32.46,32.46,32.4,32.42,15080.0,32.0594,32.0594,32.0001,32.0199,15080.0
2023-06-20 15:00:00,32.44,32.45,32.41,32.44,18000.0,32.0396,32.0495,32.01,32.0396,18000.0
2023-06-20 15:30:00,32.43,32.45,32.39,32.41,160410.0,32.0298,32.0495,31.9902,32.01,160410.0
2023-06-21 09:30:00,32.34,32.78,32.34,32.78,56825.0,31.9409,32.3754,31.9409,32.3754,56825.0
2023-06-21 10:00:00,32.73,32.92,32.37,32.42,72570.0,32.3261,32.5137,31.9705,32.0199,72570.0
2023-06-21 10:30:00,32.43,32.52,32.37,32.51,112225.0,32.0298,32.1186,31.9705,32.1088,112225.0
2023-06-21 11:00:00,32.54,32.54,32.38,32.44,97045.0,32.1384,32.1384,31.9804,32.0396,97045.0
2023-06-21 11:30:00,32.4,32.45,32.36,32.4,54760.0,32.0001,32.0495,31.9606,32.0001,54760.0
2023-06-21 12:00:00,32.42,32.44,32.41,32.41,19060.0,32.0199,32.0396,32.01,32.01,19060.0
2023-06-21 12:30:00,32.42,32.44,32.38,32.42,29235.0,32.0199,32.0396,31.9804,32.0199,29235.0
2023-06-21 13:00:00,32.42,32.48,32.42,32.47,10170.0,32.0199,32.0791,32.0199,32.0693,10170.0
2023-06-21 13:30:00,32.48,32.65,32.48,32.65,18710.0,32.0791,32.247,32.0791,32.247,18710.0
2023-06-21 14:00:00,32.63,32.81,32.62,32.81,22600.0,32.2273,32.4051,32.2174,32.4051,22600.0
2023-06-21 14:30:00,32.81,32.9,32.79,32.87,38300.0,32.4051,32.494,32.3853,32.4643,38300.0
2023-06-21 15:00:00,32.87,32.9,32.82,32.89,73250.0,32.4643,32.494,32.4149,32.4841,73250.0
2023-06-21 15:30:00,32.88,32.93,32.74,32.8,123170.0,32.4742,32.5236,32.3359,32.3952,123170.0
2023-06-22 09:30:00,32.89,32.91,32.47,32.68,136290.0,32.4841,32.5038,32.0693,32.2767,136290.0
2023-06-22 10:00:00,32.62,32.62,32.36,32.56,95550.0,32.2174,32.2174,31.9606,32.1581,95550.0
2023-06-22 10:30:00,32.58,32.66,32.46,32.58,46600.0,32.1779,32.2569,32.0594,32.1779,46600.0
2023-06-22 11:00:00,32.53,32.61,32.32,32.54,37450.0,32.1285,32.2075,31.9211,32.1384,37450.0
2023-06-22 11:30:00,32.55,32.57,32.48,32.52,9795.0,32.1483,32.168,32.0791,32.1186,9795.0
2023-06-22 12:00:00,32.51,32.51,32.43,32.46,170295.0,32.1088,32.1088,32.0298,32.0594,170295.0
2023-06-22 12:30:00,32.49,32.49,32.39,32.42,36080.0,32.089,32.089,31.9902,32.0199,36080.0
2023-06-22 13:00:00,32.4,32.45,32.39,32.44,51875.0,32.0001,32.0495,31.9902,32.0396,51875.0
2023-06-22 13:30:00,32.46,32.5,32.42,32.5,119415.0,32.0594,32.0989,32.0199,32.0989,119415.0
2023-06-22 14:00:00,32.47,32.6,32.47,32.57,43000.0,32.0693,32.1977,32.0693,32.168,43000.0
2023-06-22 14:30:00,32.6,32.62,32.53,32.54,57065.0,32.1977,32.2174,32.1285,32.1384,57065.0
2023-06-22 15:00:00,32.56,32.65,32.51,32.53,38570.0,32.1581,32.247,32.1088,32.1285,38570.0
2023-06-22 15:30:00,32.52,32.7,32.5,32.68,198555.0,32.1186,32.2964,32.0989,32.2767,198555.0
2023-06-23 09:30:00,32.38,32.52,32.32,32.47,50795.0,31.9804,32.1186,31.9211,32.0693,50795.0
2023-06-23 10:00:00,32.43,32.59,32.39,32.57,167080.0,32.0298,32.1878,31.9902,32.168,167080.0
2023-06-23 10:30:00,32.57,32.62,32.42,32.46,18750.0,32.168,32.2174,32.0199,32.0594,18750.0
2023-06-23 11:00:00,32.49,32.6,32.32,32.4,817490.0,32.089,32.1977,31.9211,32.0001,817490.0
2023-06-23 11:30:00,32.4,32.58,32.35,32.44,77590.0,32.0001,32.1779,31.9507,32.0396,77590.0
2023-06-23 12:00:00,32.43,32.46,32.39,32.44,30120.0,32.0298,32.0594,31.9902,32.0396,30120.0
2023-06-23 12:30:00,32.44,32.48,32.4,32.45,62090.0,32.0396,32.0791,32.0001,32.0495,62090.0
2023-06-23 13:00:00,32.44,32.46,32.26,32.43,262395.0,32.0396,32.0594,31.8619,32.0298,262395.0
2023-06-23 13:30:00,32.42,32.48,32.37,32.4,89550.0,32.0199,32.0791,31.9705,32.0001,89550.0
2023-06-23 14:00:00,32.39,32.4,32.17,32.32,346550.0,31.9902,32.0001,31.773,31.9211,346550.0
2023-06-23 14:30:00,32.32,32.35,32.26,32.32,46080.0,31.9211,31.9507,31.8619,31.9211,46080.0
2023-06-23 15:00:00,32.3,32.3,31.96,31.98,59615.0,31.9014,31.9014,31.5656,31.5853,59615.0
2023-06-23 15:30:00,31.96,32.0,31.67,31.78,284060.0,31.5656,31.6051,31.2791,31.3878,284060.0
2023-06-26 09:30:00,31.78,32.29,31.78,32.11,36725.0,31.3878,31.8915,31.3878,31.7137,36725.0
2023-06-26 10:00:00,32.06,32.1,31.89,32.0,18345.0,31.6643,31.7038,31.4964,31.6051,18345.0
2023-06-26 10:30:00,31.92,32.16,31.86,32.13,123420.0,31.526,31.7631,31.4668,31.7335,123420.0
2023-06-26 11:00:00,32.12,32.21,32.04,32.18,13435.0,31.7236,31.8125,31.6446,31.7828,13435.0
2023-06-26 11:30:00,32.2,32.3,32.19,32.26,15230.0,31.8026,31.9014,31.7927,31.8619,15230.0
2023-06-26 12:00:00,32.25,32.33,32.19,32.32,16810.0,31.852,31.931,31.7927,31.9211,16810.0
2023-06-26 12:30:00,32.28,32.28,32.21,32.24,12680.0,31.8816,31.8816,31.8125,31.8421,12680.0
2023-06-26 13:00:00,32.24,32.32,32.21,32.27,6000.0,31.8421,31.9211,31.8125,31.8717,6000.0
2023-06-26 13:30:00,32.29,32.37,32.26,32.37,12415.0,31.8915,31.9705,31.8619,31.9705,12415.0
2023-06-26 14:00:00,32.4,32.4,32.28,32.28,15500.0,32.0001,32.0001,31.8816,31.8816,15500.0
2023-06-26 14:30:00,32.33,32.42,32.33,32.39,15500.0,31.931,32.0199,31.931,31.9902,15500.0
2023-06-26 15:00:00,32.43,32.44,32.36,32.37,14655.0,32.0298,32.0396,31.9606,31.9705,14655.0
2023-06-26 15:30:00,32.38,32.39,32.23,32.3,73000.0,31.9804,31.9902,31.8322,31.9014,73000.0
2023-06-27 09:30:00,32.27,32.42,32.23,32.27,31775.0,31.8717,32.0199,31.8322,31.8717,31775.0
2023-06-27 10:00:00,32.35,32.51,32.29,32.41,14225.0,31.9507,32.1088,31.8915,32.01,14225.0
2023-06-27 10:30:00,32.45,32.53,32.43,32.47,14850.0,32.0495,32.1285,32.0298,32.0693,14850.0
2023-06-27 11:00:00,32.53,32.53,32.32,32.34,20065.0,32.1285,32.1285,31.9211,31.9409,20065.0
2023-06-27 11:30:00,32.34,32.45,32.32,32.36,76575.0,31.9409,32.0495,31.9211,31.9606,76575.0
2023-06-27 12:00:00,32.34,32.48,32.34,32.48,80315.0,31.9409,32.0791,31.9409,32.0791,80315.0
2023-06-27 12:30:00,32.45,32.65,32.44,32.61,106110.0,32.0495,32.247,32.0396,32.2075,106110.0
2023-06-27 13:00:00,32.58,32.61,32.53,32.55,49190.0,32.1779,32.2075,32.1285,32.1483,49190.0
2023-06-27 13:30:00,32.55,32.58,32.41,32.42,80565.0,32.1483,32.1779,32.01,32.0199,80565.0
2023-06-27 14:00:00,32.38,32.44,32.36,32.43,38835.0,31.9804,32.0396,31.9606,32.0298,38835.0
2023-06-27 14:30:00,32.44,32.45,32.36,32.4,42835.0,32.0396,32.0495,31.9606,32.0001,42835.0
2023-06-27 15:00:00,32.43,32.45,32.39,32.42,72370.0,32.0298,32.0495,31.9902,32.0199,72370.0
2023-06-27 15:30:00,32.42,32.51,32.36,32.49,219980.0,32.0199,32.1088,31.9606,32.089,219980.0
2023-06-28 09:30:00,32.5,32.61,32.29,32.4,26465.0,32.0989,32.2075,31.8915,32.0001,26465.0
2023-06-28 10:00:00,32.44,32.57,32.41,32.49,42605.0,32.0396,32.168,32.01,32.089,42605.0
2023-06-28 10:30:00,32.49,32.52,32.28,32.29,24610.0,32.089,32.1186,31.8816,31.8915,24610.0
2023-06-28 11:00:00,32.31,32.31,32.19,32.19,24330.0,31.9112,31.9112,31.7927,31.7927,24330.0
2023-06-28 11:30:00,32.24,32.28,32.12,32.15,56770.0,31.8421,31.8816,31.7236,31.7532,56770.0
2023-06-28 12:00:00,32.14,32.25,32.14,32.19,32735.0,31.7433,31.852,31.7433,31.7927,32735.0
2023-06-28 12:30:00,32.21,32.24,32.04,32.08,19455.0,31.8125,31.8421,31.6446,31.6841,19455.0
2023-06-28 13:00:00,32.04,32.06,32.01,32.05,10625.0,31.6446,31.6643,31.6149,31.6544,10625.0
2023-06-28 13:30:00,32.06,32.09,32.04,32.06,27010.0,31.6643,31.6939,31.6446,31.6643,27010.0
2023-06-28 14:00:00,32.09,32.13,32.08,32.13,21250.0,31.6939,31.7335,31.6841,31.7335,21250.0
2023-06-28 14:30:00,32.14,32.15,32.06,32.06,20545.0,31.7433,31.7532,31.6643,31.6643,20545.0
2023-06-28 15:00:00,32.07,32.14,32.05,32.07,20240.0,31.6742,31.7433,31.6544,31.6742,20240.0
2023-06-28 15:30:00,32.07,32.16,32.0,32.15,132420.0,31.6742,31.7631,31.6051,31.7532,132420.0
2023-06-29 09:30:00,32.16,32.44,31.93,32.44,42200.0,31.7631,32.0396,31.5359,32.0396,42200.0
2023-06-29 10:00:00,32.38,32.41,32.3,32.33,18905.0,31.9804,32.01,31.9014,31.931,18905.0
2023-06-29 10:30:00,32.33,32.33,32.16,32.18,67140.0,31.931,31.931,31.7631,31.7828,67140.0
2023-06-29 11:00:00,32.15,32.23,32.14,32.21,17105.0,31.7532,31.8322,31.7433,31.8125,17105.0
2023-06-29 11:30:00,32.23,32.31,32.21,32.25,13005.0,31.8322,31.9112,31.8125,31.852,13005.0
2023-06-29 12:00:00,32.26,32.36,32.26,32.36,19500.0,31.8619,31.9606,31.8619,31.9606,19500.0
2023-06-29 12:30:00,32.38,32.46,32.34,32.42,24295.0,31.9804,32.0594,31.9409,32.0199,24295.0
2023-06-29 13:00:00,32.38,32.42,32.38,32.38,6500.0,31.9804,32.0199,31.9804,31.9804,6500.0
2023-06-29 13:30:00,32.39,32.51,32.39,32.48,11100.0,31.9902,32.1088,31.9902,32.0791,11100.0
2023-06-29 14:00:00,32.45,32.47,32.41,32.46,8285.0,32.0495,32.0693,32.01,32.0594,8285.0
2023-06-29 14:30:00,32.5,32.5,32.45,32.48,12235.0,32.0989,32.0989,32.0495,32.0791,12235.0
2023-06-29 15:00:00,32.5,32.54,32.5,32.54,14265.0,32.0989,32.1384,32.0989,32.1384,14265.0
2023-06-29 15:30:00,32.54,32.54,32.44,32.46,66845.0,32.1384,32.1384,32.0396,32.0594,66845.0
2023-06-30 09:30:00,32.8,32.94,32.54,32.93,418845.0,32.3952,32.5335,32.1384,32.5236,418845.0
2023-06-30 10:00:00,33.0,33.1,32.88,32.9,309005.0,32.5927,32.6915,32.4742,32.494,309005.0
2023-06-30 10:30:00,32.92,32.99,32.81,32.98,12930.0,32.5137,32.5828,32.4051,32.573,12930.0
2023-06-30 11:00:00,33.0,33.04,32.96,32.96,12175.0,32.5927,32.6322,32.5532,32.5532,12175.0
2023-06-30 11:30:00,32.99,33.01,32.87,32.91,28640.0,32.5828,32.6026,32.4643,32.5038,28640.0
2023-06-30 12:00:00,32.9,32.96,32.86,32.89,8145.0,32.494,32.5532,32.4544,32.4841,8145.0
2023-06-30 12:30:00,32.96,32.96,32.87,32.93,5500.0,32.5532,32.5532,32.4643,32.5236,5500.0
2023-06-30 13:00:00,32.91,32.92,32.82,32.87,31805.0,32.5038,32.5137,32.4149,32.4643,31805.0
2023-06-30 13:30:00,32.83,32.92,32.83,32.92,23605.0,32.4248,32.5137,32.4248,32.5137,23605.0
2023-06-30 14:00:00,32.87,32.97,32.87,32.93,25850.0,32.4643,32.5631,32.4643,32.5236,25850.0
2023-06-30 14:30:00,32.94,33.04,32.93,33.0,9000.0,32.5335,32.6322,32.5236,32.5927,9000.0
2023-06-30 15:00:00,33.02,33.02,32.89,32.9,21505.0,32.6125,32.6125,32.4841,32.494,21505.0
2023-06-30 15:30:00,32.94,32.95,32.7,32.75,207575.0,32.5335,32.5433,32.2964,32.3458,207575.0
2023-07-03 09:30:00,32.55,32.72,32.4,32.7,97930.0,32.1483,32.3162,32.0001,32.2964,97930.0
2023-07-03 10:00:00,32.67,32.97,32.63,32.93,46780.0,32.2668,32.5631,32.2273,32.5236,46780.0
2023-07-03 10:30:00,32.92,33.1,32.8,33.09,48280.0,32.5137,32.6915,32.3952,32.6816,48280.0
2023-07-03 11:00:00,33.07,33.13,32.88,32.94,48970.0,32.6619,32.7211,32.4742,32.5335,48970.0
2023-07-03 11:30:00,32.95,33.07,32.91,32.91,29915.0,32.5433,32.6619,32.5038,32.5038,29915.0
2023-07-03 12:00:00,32.9,33.07,32.9,33.01,34965.0,32.494,32.6619,32.494,32.6026,34965.0
2023-07-03 12:30:00,33.0,33.02,32.89,32.89,43050.0,32.5927,32.6125,32.4841,32.4841,43050.0
2023-07-05 09:30:00,32.8,32.89,32.49,32.89,35910.0,32.3952,32.4841,32.089,32.4841,35910.0
2023-07-05 10:00:00,32.9,32.94,32.69,32.75,12940.0,32.494,32.5335,32.2865,32.3458,12940.0
2023-07-05 10:30:00,32.75,32.78,32.64,32.71,18335.0,32.3458,32.3754,32.2372,32.3063,18335.0
2023-07-05 11:00:00,32.72,32.74,32.6,32.71,15830.0,32.3162,32.3359,32.1977,32.3063,15830.0
2023-07-05 11:30:00,32.72,32.86,32.72,32.81,18150.0,32.3162,32.4544,32.3162,32.4051,18150.0
2023-07-05 12:00:00,32.86,32.91,32.79,32.79,15000.0,32.4544,32.5038,32.3853,32.3853,15000.0
2023-07-05 12:30:00,32.79,32.82,32.72,32.8,22090.0,32.3853,32.4149,32.3162,32.3952,22090.0
2023-07-05 13:00:00,32.8,32.89,32.78,32.88,23390.0,32.3952,32.4841,32.3754,32.4742,23390.0
2023-07-05 13:30:00,32.86,33.01,32.86,33.01,23470.0,32.4544,32.6026,32.4544,32.6026,23470.0
2023-07-05 14:00:00,33.01,33.01,32.85,32.91,34330.0,32.6026,32.6026,32.4446,32.5038,34330.0
2023-07-05 14:30:00,32.91,32.93,32.84,32.93,28160.0,32.5038,32.5236,32.4347,32.5236,28160.0
2023-07-05 15:00:00,32.92,32.96,32.88,32.95,30870.0,32.5137,32.5532,32.4742,32.5433,30870.0
2023-07-05 15:30:00,32.93,33.0,32.84,32.84,142090.0,32.5236,32.5927,32.4347,32.4347,142090.0
2023-07-06 09:30:00,32.5,32.8,32.35,32.65,31955.0,32.0989,32.3952,31.9507,32.247,31955.0
2023-07-06 10:00:00,32.7,32.71,32.57,32.64,26330.0,32.2964,32.3063,32.168,32.2372,26330.0
2023-07-06 10:30:00,32.65,32.75,32.61,32.73,20365.0,32.247,32.3458,32.2075,32.3261,20365.0
2023-07-06 11:00:00,32.72,32.76,32.63,32.66,20935.0,32.3162,32.3557,32.2273,32.2569,20935.0
2023-07-06 11:30:00,32.64,32.73,32.61,32.73,19125.0,32.2372,32.3261,32.2075,32.3261,19125.0
2023-07-06 12:00:00,32.78,32.78,32.54,32.68,113405.0,32.3754,32.3754,32.1384,32.2767,113405.0
2023-07-06 12:30:00,32.67,32.7,32.55,32.68,43155.0,32.2668,32.2964,32.1483,32.2767,43155.0
2023-07-06 13:00:00,32.68,32.69,32.63,32.66,16695.0,32.2767,32.2865,32.2273,32.2569,16695.0
2023-07-06 13:30:00,32.65,32.72,32.61,32.65,26175.0,32.247,32.3162,32.2075,32.247,26175.0
2023-07-06 14:00:00,32.65,32.66,32.58,32.58,16145.0,32.247,32.2569,32.1779,32.1779,16145.0
2023-07-06 14:30:00,32.56,32.63,32.53,32.63,22000.0,32.1581,32.2273,32.1285,32.2273,22000.0
2023-07-06 15:00:00,32.63,32.69,32.6,32.65,31885.0,32.2273,32.2865,32.1977,32.247,31885.0
2023-07-06 15:30:00,32.66,32.73,32.64,32.65,126360.0,32.2569,32.3261,32.2372,32.247,126360.0
2023-07-07 09:30:00,32.52,32.77,32.47,32.69,31205.0,32.1186,32.3656,32.0693,32.2865,31205.0
2023-07-07 10:00:00,32.65,32.65,32.54,32.65,9390.0,32.247,32.247,32.1384,32.247,9390.0
2023-07-07 10:30:00,32.62,32.76,32.6,32.75,21225.0,32.2174,32.3557,32.1977,32.3458,21225.0
2023-07-07 11:00:00,32.75,32.76,32.67,32.75,14525.0,32.3458,32.3557,32.2668,32.3458,14525.0
2023-07-07 11:30:00,32.74,32.76,32.73,32.76,11840.0,32.3359,32.3557,32.3261,32.3557,11840.0
2023-07-07 12:00:00,32.76,32.78,32.71,32.78,8500.0,32.3557,32.3754,32.3063,32.3754,8500.0
2023-07-07 12:30:00,32.76,32.97,32.76,32.97,19905.0,32.3557,32.5631,32.3557,32.5631,19905.0
2023-07-07 13:00:00,32.95,32.95,32.86,32.88,8055.0,32.5433,32.5433,32.4544,32.4742,8055.0
2023-07-07 13:30:00,32.89,32.89,32.72,32.72,17255.0,32.4841,32.4841,32.3162,32.3162,17255.0
2023-07-07 14:00:00,32.77,32.88,32.76,32.88,8000.0,32.3656,32.4742,32.3557,32.4742,8000.0
2023-07-07 14:30:00,32.86,32.86,32.73,32.73,14100.0,32.4544,32.4544,32.3261,32.3261,14100.0
2023-07-07 15:00:00,32.73,32.78,32.71,32.74,17260.0,32.3261,32.3754,32.3063,32.3359,17260.0
2023-07-07 15:30:00,32.75,32.77,32.51,32.53,60740.0,32.3458,32.3656,32.1088,32.1285,60740.0
2023-07-10 09:30:00,32.5,33.12,32.5,33.02,34090.0,32.0989,32.7112,32.0989,32.6125,34090.0
2023-07-10 10:00:00,33.0,33.2,32.97,33.19,45765.0,32.5927,32.7902,32.5631,32.7804,45765.0
2023-07-10 10:30:00,33.18,33.27,33.12,33.25,41595.0,32.7705,32.8594,32.7112,32.8396,41595.0
2023-07-10 11:00:00,33.23,33.3,33.17,33.3,44550.0,32.8199,32.889,32.7606,32.889,44550.0
2023-07-10 11:30:00,33.31,33.39,33.31,33.38,21085.0,32.8989,32.9779,32.8989,32.968,21085.0
2023-07-10 12:00:00,33.38,33.46,33.31,33.44,43830.0,32.968,33.047,32.8989,33.0273,43830.0
2023-07-10 12:30:00,33.46,33.5,33.38,33.44,52655.0,33.047,33.0865,32.968,33.0273,52655.0
2023-07-10 13:00:00,33.44,33.45,33.39,33.43,30815.0,33.0273,33.0372,32.9779,33.0174,30815.0
2023-07-10 13:30:00,33.43,33.43,33.28,33.32,27945.0,33.0174,33.0174,32.8693,32.9088,27945.0
2023-07-10 14:00:00,33.33,33.33,33.28,33.33,13395.0,32.9186,32.9186,32.8693,32.9186,13395.0
2023-07-10 14:30:00,33.34,33.42,33.33,33.41,24620.0,32.9285,33.0075,32.9186,32.9977,24620.0
2023-07-10 15:00:00,33.38,33.4,33.32,33.35,11780.0,32.968,32.9878,32.9088,32.9384,11780.0
2023-07-10 15:30:00,33.37,33.58,33.35,33.56,258845.0,32.9582,33.1656,32.9384,33.1458,258845.0
2023-07-11 09:30:00,33.56,34.33,33.28,34.33,211350.0,33.1458,33.9063,32.8693,33.9063,211350.0
2023-07-11 10:00:00,34.27,34.45,33.76,33.82,52525.0,33.847,34.0248,33.3433,33.4026,52525.0
2023-07-11 10:30:00,33.79,33.87,33.55,33.65,51210.0,33.373,33.452,33.1359,33.2347,51210.0
2023-07-11 11:00:00,33.66,33.68,33.57,33.6,47640.0,33.2446,33.2643,33.1557,33.1853,47640.0
2023-07-11 11:30:00,33.55,33.55,33.39,33.49,39015.0,33.1359,33.1359,32.9779,33.0767,39015.0
2023-07-11 12:00:00,33.48,33.49,33.32,33.34,34010.0,33.0668,33.0767,32.9088,32.9285,34010.0
2023-07-11 12:30:00,33.34,33.35,33.24,33.24,20215.0,32.9285,32.9384,32.8298,32.8298,20215.0
2023-07-11 13:00:00,33.23,33.35,33.19,33.22,90420.0,32.8199,32.9384,32.7804,32.81,90420.0
2023-07-11 13:30:00,33.2,33.28,33.16,33.28,22940.0,32.7902,32.8693,32.7507,32.8693,22940.0
2023-07-11 14:00:00,33.28,33.41,33.21,33.27,31050.0,32.8693,32.9977,32.8001,32.8594,31050.0
2023-07-11 14:30:00,33.27,33.29,33.2,33.28,20950.0,32.8594,32.8791,32.7902,32.8693,20950.0
2023-07-11 15:00:00,33.28,33.36,33.23,33.35,31420.0,32.8693,32.9483,32.8199,32.9384,31420.0
2023-07-11 15:30:00,33.35,33.4,33.23,33.36,108715.0,32.9384,32.9878,32.8199,32.9483,108715.0
2023-07-12 09:30:00,33.78,33.78,33.43,33.53,37700.0,33.3631,33.3631,33.0174,33.1162,37700.0
2023-07-12 10:00:00,33.56,33.56,33.28,33.33,47520.0,33.1458,33.1458,32.8693,32.9186,47520.0
2023-07-12 10:30:00,33.36,33.36,33.3,33.32,8345.0,32.9483,32.9483,32.889,32.9088,8345.0
2023-07-12 11:00:00,33.32,33.36,33.23,33.32,11000.0,32.9088,32.9483,32.8199,32.9088,11000.0
2023-07-12 11:30:00,33.4,33.4,33.27,33.27,8600.0,32.9878,32.9878,32.8594,32.8594,8600.0
2023-07-12 12:00:00,33.24,33.29,33.2,33.22,40775.0,32.8298,32.8791,32.7902,32.81,40775.0
2023-07-12 12:30:00,33.22,33.26,33.2,33.24,7000.0,32.81,32.8495,32.7902,32.8298,7000.0
2023-07-12 13:00:00,33.24,33.55,33.24,33.45,12380.0,32.8298,33.1359,32.8298,33.0372,12380.0
2023-07-12 13:30:00,33.49,33.49,33.45,33.47,2500.0,33.0767,33.0767,33.0372,33.0569,2500.0
2023-07-12 14:00:00,33.47,33.58,33.47,33.58,5020.0,33.0569,33.1656,33.0569,33.1656,5020.0
2023-07-12 14:30:00,33.54,33.56,33.44,33.47,12570.0,33.1261,33.1458,33.0273,33.0569,12570.0
2023-07-12 15:00:00,33.48,33.48,33.3,33.3,20805.0,33.0668,33.0668,32.889,32.889,20805.0
2023-07-12 15:30:00,33.29,33.4,33.27,33.3,60395.0,32.8791,32.9878,32.8594,32.889,60395.0
2023-07-13 09:30:00,33.29,33.45,33.28,33.44,14775.0,32.8791,33.0372,32.8693,33.0273,14775.0
2023-07-13 10:00:00,33.45,33.59,33.4,33.59,11335.0,33.0372,33.1754,32.9878,33.1754,11335.0
2023-07-13 10:30:00,33.61,33.61,33.42,33.43,8555.0,33.1952,33.1952,33.0075,33.0174,8555.0
2023-07-13 11:00:00,33.42,33.47,33.38,33.45,10610.0,33.0075,33.0569,32.968,33.0372,10610.0
2023-07-13 11:30:00,33.45,33.49,33.42,33.48,12525.0,33.0372,33.0767,33.0075,33.0668,12525.0
2023-07-13 12:00:00,33.48,33.55,33.48,33.55,9550.0,33.0668,33.1359,33.0668,33.1359,9550.0
2023-07-13 12:30:00,33.55,33.68,33.51,33.57,20935.0,33.1359,33.2643,33.0964,33.1557,20935.0
2023-07-13 13:00:00,33.59,33.63,33.56,33.61,14600.0,33.1754,33.2149,33.1458,33.1952,14600.0
2023-07-13 13:30:00,33.61,33.68,33.61,33.68,10780.0,33.1952,33.2643,33.1952,33.2643,10780.0
2023-07-13 14:00:00,33.68,33.74,33.68,33.7,17445.0,33.2643,33.3236,33.2643,33.2841,17445.0
2023-07-13 14:30:00,33.7,33.7,33.67,33.68,15075.0,33.2841,33.2841,33.2544,33.2643,15075.0
2023-07-13 15:00:00,33.69,33.7,33.67,33.69,3500.0,33.2742,33.2841,33.2544,33.2742,3500.0
2023-07-13 15:30:00,33.71,33.72,33.53,33.56,71490.0,33.294,33.3038,33.1162,33.1458,71490.0
2023-07-14 09:30:00,33.45,33.72,33.42,33.72,18940.0,33.0372,33.3038,33.0075,33.3038,18940.0
2023-07-14 10:00:00,33.63,33.76,33.52,33.55,17960.0,33.2149,33.3433,33.1063,33.1359,17960.0
2023-07-14 10:30:00,33.59,33.67,33.47,33.67,36145.0,33.1754,33.2544,33.0569,33.2544,36145.0
2023-07-14 11:00:00,33.67,33.79,33.67,33.78,13810.0,33.2544,33.373,33.2544,33.3631,13810.0
2023-07-14 11:30:00,33.8,33.86,33.7,33.8,33870.0,33.3828,33.4421,33.2841,33.3828,33870.0
2023-07-14 12:00:00,33.79,33.82,33.74,33.82,8425.0,33.373,33.4026,33.3236,33.4026,8425.0
2023-07-14 12:30:00,33.82,33.83,33.73,33.83,20075.0,33.4026,33.4125,33.3137,33.4125,20075.0
2023-07-14 13:00:00,33.87,33.92,33.84,33.91,8435.0,33.452,33.5014,33.4224,33.4915,8435.0
2023-07-14 13:30:00,33.95,33.98,33.92,33.97,11280.0,33.531,33.5606,33.5014,33.5507,11280.0
2023-07-14 14:00:00,33.98,34.05,33.98,34.02,15115.0,33.5606,33.6298,33.5606,33.6001,15115.0
2023-07-14 14:30:00,34.04,34.11,34.01,34.04,14725.0,33.6199,33.689,33.5903,33.6199,14725.0
2023-07-14 15:00:00,33.98,34.09,33.98,34.07,15550.0,33.5606,33.6693,33.5606,33.6495,15550.0
2023-07-14 15:30:00,34.07,34.21,34.06,34.13,148770.0,33.6495,33.7878,33.6396,33.7088,148770.0
2023-07-17 09:30:00,34.03,34.27,33.87,34.25,74010.0,33.61,33.847,33.452,33.8273,74010.0
2023-07-17 10:00:00,34.18,34.39,34.14,34.33,72340.0,33.7582,33.9656,33.7186,33.9063,72340.0
2023-07-17 10:30:00,34.3,34.36,34.16,34.18,54540.0,33.8767,33.9359,33.7384,33.7582,54540.0
2023-07-17 11:00:00,34.16,34.31,34.13,34.3,17880.0,33.7384,33.8866,33.7088,33.8767,17880.0
2023-07-17 11:30:00,34.33,34.47,34.33,34.46,21705.0,33.9063,34.0446,33.9063,34.0347,21705.0
2023-07-17 12:00:00,34.49,34.5,34.4,34.44,18695.0,34.0643,34.0742,33.9754,34.0149,18695.0
2023-07-17 12:30:00,34.49,34.5,34.42,34.44,37700.0,34.0643,34.0742,33.9952,34.0149,37700.0
2023-07-17 13:00:00,34.43,34.45,34.38,34.39,17840.0,34.0051,34.0248,33.9557,33.9656,17840.0
2023-07-17 13:30:00,34.4,34.43,34.37,34.39,12625.0,33.9754,34.0051,33.9458,33.9656,12625.0
2023-07-17 14:00:00,34.36,34.45,34.32,34.43,19140.0,33.9359,34.0248,33.8964,34.0051,19140.0
2023-07-17 14:30:00,34.44,34.5,34.37,34.5,16725.0,34.0149,34.0742,33.9458,34.0742,16725.0
2023-07-17 15:00:00,34.49,34.55,34.45,34.53,36765.0,34.0643,34.1236,34.0248,34.1038,36765.0
2023-07-17 15:30:00,34.5,34.53,34.32,34.46,161615.0,34.0742,34.1038,33.8964,34.0347,161615.0
2023-07-18 09:30:00,34.54,34.56,34.25,34.34,49180.0,34.1137,34.1335,33.8273,33.9162,49180.0
2023-07-18 10:00:00,34.36,34.54,34.36,34.37,49095.0,33.9359,34.1137,33.9359,33.9458,49095.0
2023-07-18 10:30:00,34.38,34.5,34.33,34.42,16630.0,33.9557,34.0742,33.9063,33.9952,16630.0
2023-07-18 11:00:00,34.45,34.53,34.42,34.53,20280.0,34.0248,34.1038,33.9952,34.1038,20280.0
2023-07-18 11:30:00,34.54,34.55,34.44,34.54,10895.0,34.1137,34.1236,34.0149,34.1137,10895.0
2023-07-18 12:00:00,34.57,34.57,34.4,34.43,9090.0,34.1433,34.1433,33.9754,34.0051,9090.0
2023-07-18 12:30:00,34.4,34.45,34.38,34.45,10500.0,33.9754,34.0248,33.9557,34.0248,10500.0
2023-07-18 13:00:00,34.42,34.48,34.41,34.43,15460.0,33.9952,34.0545,33.9853,34.0051,15460.0
2023-07-18 13:30:00,34.38,34.38,34.32,34.34,7160.0,33.9557,33.9557,33.8964,33.9162,7160.0
2023-07-18 14:00:00,34.36,34.41,34.36,34.41,10145.0,33.9359,33.9853,33.9359,33.9853,10145.0
2023-07-18 14:30:00,34.41,34.41,34.35,34.4,12410.0,33.9853,33.9853,33.9261,33.9754,12410.0
2023-07-18 15:00:00,34.41,34.52,34.39,34.49,17705.0,33.9853,34.094,33.9656,34.0643,17705.0
2023-07-18 15:30:00,34.48,34.5,34.41,34.47,55250.0,34.0545,34.0742,33.9853,34.0446,55250.0
2023-07-19 09:30:00,34.53,34.65,34.34,34.38,24690.0,34.1038,34.2224,33.9162,33.9557,24690.0
2023-07-19 10:00:00,34.38,34.39,34.24,34.34,33115.0,33.9557,33.9656,33.8174,33.9162,33115.0
2023-07-19 10:30:00,34.3,34.3,33.88,33.95,32505.0,33.8767,33.8767,33.4619,33.531,32505.0
2023-07-19 11:00:00,33.95,33.99,33.88,33.93,26995.0,33.531,33.5705,33.4619,33.5112,26995.0
2023-07-19 11:30:00,33.93,34.12,33.92,34.0,33155.0,33.5112,33.6989,33.5014,33.5804,33155.0
2023-07-19 12:00:00,34.0,34.03,33.96,33.99,12360.0,33.5804,33.61,33.5409,33.5705,12360.0
2023-07-19 12:30:00,33.97,33.97,33.77,33.86,98080.0,33.5507,33.5507,33.3532,33.4421,98080.0
2023-07-19 13:00:00,33.83,33.92,33.77,33.9,16000.0,33.4125,33.5014,33.3532,33.4816,16000.0
2023-07-19 13:30:00,33.93,33.93,33.89,33.92,9625.0,33.5112,33.5112,33.4717,33.5014,9625.0
2023-07-19 14:00:00,33.95,33.98,33.9,33.98,18105.0,33.531,33.5606,33.4816,33.5606,18105.0
2023-07-19 14:30:00,33.98,33.99,33.83,33.85,24260.0,33.5606,33.5705,33.4125,33.4322,24260.0
2023-07-19 15:00:00,33.85,33.99,33.83,33.97,26385.0,33.4322,33.5705,33.4125,33.5507,26385.0
2023-07-19 15:30:00,33.96,34.06,33.95,34.06,73665.0,33.5409,33.6396,33.531,33.6396,73665.0
2023-07-20 09:30:00,34.18,34.5,34.18,34.5,57985.0,33.7582,34.0742,33.7582,34.0742,57985.0
2023-07-20 10:00:00,34.49,34.49,34.22,34.32,20660.0,34.0643,34.0643,33.7977,33.8964,20660.0
2023-07-20 10:30:00,34.32,34.38,34.29,34.31,23145.0,33.8964,33.9557,33.8668,33.8866,23145.0
2023-07-20 11:00:00,34.29,34.34,34.26,34.27,13870.0,33.8668,33.9162,33.8372,33.847,13870.0
2023-07-20 11:30:00,34.26,34.46,34.26,34.46,21105.0,33.8372,34.0347,33.8372,34.0347,21105.0
2023-07-20 12:00:00,34.46,34.53,34.46,34.5,14000.0,34.0347,34.1038,34.0347,34.0742,14000.0
2023-07-20 12:30:00,34.5,34.5,34.4,34.41,23135.0,34.0742,34.0742,33.9754,33.9853,23135.0
2023-07-20 13:00:00,34.36,34.37,34.26,34.35,10820.0,33.9359,33.9458,33.8372,33.9261,10820.0
2023-07-20 13:30:00,34.36,34.38,34.33,34.34,9500.0,33.9359,33.9557,33.9063,33.9162,9500.0
2023-07-20 14:00:00,34.34,34.36,34.26,34.29,23215.0,33.9162,33.9359,33.8372,33.8668,23215.0
2023-07-20 14:30:00,34.29,34.45,34.29,34.37,23640.0,33.8668,34.0248,33.8668,33.9458,23640.0
2023-07-20 15:00:00,34.37,34.46,34.35,34.41,20105.0,33.9458,34.0347,33.9261,33.9853,20105.0
2023-07-20 15:30:00,34.42,34.44,34.37,34.38,77720.0,33.9952,34.0149,33.9458,33.9557,77720.0
2023-07-21 09:30:00,34.46,34.46,34.37,34.39,24030.0,34.0347,34.0347,33.9458,33.9656,24030.0
2023-07-21 10:00:00,34.45,34.45,34.4,34.42,3420.0,34.0248,34.0248,33.9754,33.9952,3420.0
2023-07-21 10:30:00,34.41,34.41,34.23,34.23,40725.0,33.9853,33.9853,33.8075,33.8075,40725.0
2023-07-21 11:00:00,34.26,34.3,34.2,34.23,10295.0,33.8372,33.8767,33.7779,33.8075,10295.0
2023-07-21 11:30:00,34.21,34.23,34.14,34.18,20750.0,33.7878,33.8075,33.7186,33.7582,20750.0
2023-07-21 12:00:00,34.18,34.35,34.16,34.24,13515.0,33.7582,33.9261,33.7384,33.8174,13515.0
2023-07-21 12:30:00,34.24,34.26,34.07,34.07,15220.0,33.8174,33.8372,33.6495,33.6495,15220.0
2023-07-21 13:00:00,34.08,34.18,34.08,34.17,21515.0,33.6594,33.7582,33.6594,33.7483,21515.0
2023-07-21 13:30:00,34.14,34.18,34.12,34.12,12030.0,33.7186,33.7582,33.6989,33.6989,12030.0
2023-07-21 14:00:00,34.11,34.11,34.03,34.06,15775.0,33.689,33.689,33.61,33.6396,15775.0
2023-07-21 14:30:00,34.06,34.15,34.05,34.05,24720.0,33.6396,33.7285,33.6298,33.6298,24720.0
2023-07-21 15:00:00,34.04,34.04,33.93,33.94,32175.0,33.6199,33.6199,33.5112,33.5211,32175.0
2023-07-21 15:30:00,33.94,33.97,33.82,33.95,168255.0,33.5211,33.5507,33.4026,33.531,168255.0
2023-07-24 09:30:00,33.92,34.13,33.87,33.87,28600.0,33.5014,33.7088,33.452,33.452,28600.0
2023-07-24 10:00:00,33.82,33.82,33.57,33.68,35360.0,33.4026,33.4026,33.1557,33.2643,35360.0
2023-07-24 10:30:00,33.69,33.69,33.46,33.46,23260.0,33.2742,33.2742,33.047,33.047,23260.0
2023-07-24 11:00:00,33.44,33.66,33.44,33.66,43495.0,33.0273,33.2446,33.0273,33.2446,43495.0
2023-07-24 11:30:00,33.66,33.9,33.66,33.84,38380.0,33.2446,33.4816,33.2446,33.4224,38380.0
2023-07-24 12:00:00,33.83,33.92,33.81,33.89,21755.0,33.4125,33.5014,33.3927,33.4717,21755.0
2023-07-24 12:30:00,33.89,33.95,33.88,33.95,12285.0,33.4717,33.531,33.4619,33.531,12285.0
2023-07-24 13:00:00,33.95,33.99,33.92,33.98,11550.0,33.531,33.5705,33.5014,33.5606,11550.0
2023-07-24 13:30:00,33.98,33.99,33.79,33.91,49465.0,33.5606,33.5705,33.373,33.4915,49465.0
2023-07-24 14:00:00,33.9,33.95,33.77,33.79,31355.0,33.4816,33.531,33.3532,33.373,31355.0
2023-07-24 14:30:00,33.73,33.75,33.68,33.68,31255.0,33.3137,33.3335,33.2643,33.2643,31255.0
2023-07-24 15:00:00,33.7,33.75,33.68,33.68,20655.0,33.2841,33.3335,33.2643,33.2643,20655.0
2023-07-24 15:30:00,33.69,33.82,33.67,33.74,138225.0,33.2742,33.4026,33.2544,33.3236,138225.0
2023-07-25 09:30:00,33.63,33.86,33.58,33.76,21410.0,33.2149,33.4421,33.1656,33.3433,21410.0
2023-07-25 10:00:00,33.8,33.97,33.8,33.97,30745.0,33.3828,33.5507,33.3828,33.5507,30745.0
2023-07-25 10:30:00,33.94,34.02,33.94,34.02,15095.0,33.5211,33.6001,33.5211,33.6001,15095.0
2023-07-25 11:00:00,34.0,34.25,34.0,34.24,31085.0,33.5804,33.8273,33.5804,33.8174,31085.0
2023-07-25 11:30:00,34.27,34.27,34.14,34.19,21820.0,33.847,33.847,33.7186,33.768,21820.0
2023-07-25 12:00:00,34.18,34.28,34.08,34.08,13875.0,33.7582,33.8569,33.6594,33.6594,13875.0
2023-07-25 12:30:00,34.04,34.12,34.02,34.11,24230.0,33.6199,33.6989,33.6001,33.689,24230.0
2023-07-25 13:00:00,34.1,34.18,34.08,34.15,8500.0,33.6791,33.7582,33.6594,33.7285,8500.0
2023-07-25 13:30:00,34.15,34.18,34.11,34.16,31915.0,33.7285,33.7582,33.689,33.7384,31915.0
2023-07-25 14:00:00,34.14,34.18,34.1,34.16,32500.0,33.7186,33.7582,33.6791,33.7384,32500.0
2023-07-25 14:30:00,34.17,34.24,34.13,34.16,26765.0,33.7483,33.8174,33.7088,33.7384,26765.0
2023-07-25 15:00:00,34.14,34.2,34.14,34.2,30340.0,33.7186,33.7779,33.7186,33.7779,30340.0
2023-07-25 15:30:00,34.17,34.26,34.16,34.23,139065.0,33.7483,33.8372,33.7384,33.8075,139065.0
2023-07-26 09:30:00,34.04,34.38,34.04,34.23,99665.0,33.6199,33.9557,33.6199,33.8075,99665.0
2023-07-26 10:00:00,34.25,34.41,34.23,34.26,18770.0,33.8273,33.9853,33.8075,33.8372,18770.0
2023-07-26 10:30:00,34.26,34.35,34.24,34.25,19000.0,33.8372,33.9261,33.8174,33.8273,19000.0
2023-07-26 11:00:00,34.29,34.34,34.19,34.2,27355.0,33.8668,33.9162,33.768,33.7779,27355.0
2023-07-26 11:30:00,34.22,34.31,34.12,34.31,41345.0,33.7977,33.8866,33.6989,33.8866,41345.0
2023-07-26 12:00:00,34.31,34.34,34.25,34.29,63515.0,33.8866,33.9162,33.8273,33.8668,63515.0
2023-07-26 12:30:00,34.26,34.29,34.21,34.29,10000.0,33.8372,33.8668,33.7878,33.8668,10000.0
2023-07-26 13:00:00,34.32,34.32,34.26,34.26,19830.0,33.8964,33.8964,33.8372,33.8372,19830.0
2023-07-26 13:30:00,34.26,34.26,34.18,34.19,9025.0,33.8372,33.8372,33.7582,33.768,9025.0
2023-07-26 14:00:00,34.17,34.21,34.04,34.12,20100.0,33.7483,33.7878,33.6199,33.6989,20100.0
2023-07-26 14:30:00,34.07,34.26,34.06,34.19,22555.0,33.6495,33.8372,33.6396,33.768,22555.0
2023-07-26 15:00:00,34.18,34.18,34.03,34.11,27500.0,33.7582,33.7582,33.61,33.689,27500.0
2023-07-26 15:30:00,34.12,34.14,34.01,34.04,159555.0,33.6989,33.7186,33.5903,33.6199,159555.0
2023-07-27 09:30:00,34.29,34.29,33.65,33.79,62160.0,33.8668,33.8668,33.2347,33.373,62160.0
2023-07-27 10:00:00,33.78,33.8,33.57,33.57,9140.0,33.3631,33.3828,33.1557,33.1557,9140.0
2023-07-27 10:30:00,33.57,33.59,33.44,33.48,42745.0,33.1557,33.1754,33.0273,33.0668,42745.0
2023-07-27 11:00:00,33.46,33.53,33.41,33.46,6435.0,33.047,33.1162,32.9977,33.047,6435.0
2023-07-27 11:30:00,33.43,33.44,33.35,33.44,18585.0,33.0174,33.0273,32.9384,33.0273,18585.0
2023-07-27 12:00:00,33.44,33.6,33.35,33.58,46195.0,33.0273,33.1853,32.9384,33.1656,46195.0
2023-07-27 12:30:00,33.56,33.72,33.56,33.61,89290.0,33.1458,33.3038,33.1458,33.1952,89290.0
2023-07-27 13:00:00,33.61,33.63,33.3,33.34,39990.0,33.1952,33.2149,32.889,32.9285,39990.0
2023-07-27 13:30:00,33.32,33.4,33.29,33.31,36940.0,32.9088,32.9878,32.8791,32.8989,36940.0
2023-07-27 14:00:00,33.35,33.43,33.25,33.43,82245.0,32.9384,33.0174,32.8396,33.0174,82245.0
2023-07-27 14:30:00,33.46,33.46,33.29,33.35,60425.0,33.047,33.047,32.8791,32.9384,60425.0
2023-07-27 15:00:00,33.35,33.43,33.34,33.4,47085.0,32.9384,33.0174,32.9285,32.9878,47085.0
2023-07-27 15:30:00,33.41,33.66,33.41,33.55,268210.0,32.9977,33.2446,32.9977,33.1359,268210.0
2023-07-28 09:30:00,33.73,34.07,33.73,33.82,45845.0,33.3137,33.6495,33.3137,33.4026,45845.0
2023-07-28 10:00:00,33.88,34.12,33.87,34.1,28970.0,33.4619,33.6989,33.452,33.6791,28970.0
2023-07-28 10:30:00,34.15,34.15,33.65,33.85,572065.0,33.7285,33.7285,33.2347,33.4322,572065.0
2023-07-28 11:00:00,33.88,33.93,33.84,33.87,64555.0,33.4619,33.5112,33.4224,33.452,64555.0
2023-07-28 11:30:00,33.86,33.94,33.71,33.91,75045.0,33.4421,33.5211,33.294,33.4915,75045.0
2023-07-28 12:00:00,33.9,33.92,33.8,33.86,20295.0,33.4816,33.5014,33.3828,33.4421,20295.0
2023-07-28 12:30:00,33.86,33.94,33.86,33.89,22215.0,33.4421,33.5211,33.4421,33.4717,22215.0
2023-07-28 13:00:00,33.83,33.92,33.81,33.89,38455.0,33.4125,33.5014,33.3927,33.4717,38455.0
2023-07-28 13:30:00,33.85,34.05,33.81,34.03,63560.0,33.4322,33.6298,33.3927,33.61,63560.0
2023-07-28 14:00:00,34.03,34.11,34.03,34.07,51855.0,33.61,33.689,33.61,33.6495,51855.0
2023-07-28 14:30:00,34.07,34.09,34.03,34.08,12455.0,33.6495,33.6693,33.61,33.6594,12455.0
2023-07-28 15:00:00,34.08,34.1,34.02,34.02,12670.0,33.6594,33.6791,33.6001,33.6001,12670.0
2023-07-28 15:30:00,34.0,34.29,34.0,34.1,258520.0,33.5804,33.8668,33.5804,33.6791,258520.0
2023-07-31 09:30:00,34.09,34.09,33.75,33.94,53430.0,33.6693,33.6693,33.3335,33.5211,53430.0
2023-07-31 10:00:00,33.9,34.08,33.85,34.03,22960.0,33.4816,33.6594,33.4322,33.61,22960.0
2023-07-31 10:30:00,34.02,34.12,34.0,34.03,23975.0,33.6001,33.6989,33.5804,33.61,23975.0
2023-07-31 11:00:00,34.01,34.03,33.87,33.94,28145.0,33.5903,33.61,33.452,33.5211,28145.0
2023-07-31 11:30:00,33.95,34.01,33.87,33.98,78935.0,33.531,33.5903,33.452,33.5606,78935.0
2023-07-31 12:00:00,33.98,33.98,33.74,33.74,27945.0,33.5606,33.5606,33.3236,33.3236,27945.0
2023-07-31 12:30:00,33.77,33.82,33.63,33.66,16250.0,33.3532,33.4026,33.2149,33.2446,16250.0
2023-07-31 13:00:00,33.66,33.75,33.64,33.73,29035.0,33.2446,33.3335,33.2248,33.3137,29035.0
2023-07-31 13:30:00,33.74,33.78,33.71,33.78,20725.0,33.3236,33.3631,33.294,33.3631,20725.0
2023-07-31 14:00:00,33.79,33.82,33.65,33.7,35935.0,33.373,33.4026,33.2347,33.2841,35935.0
2023-07-31 14:30:00,33.73,33.77,33.72,33.74,19590.0,33.3137,33.3532,33.3038,33.3236,19590.0
2023-07-31 15:00:00,33.76,33.76,33.6,33.63,37565.0,33.3433,33.3433,33.1853,33.2149,37565.0
2023-07-31 15:30:00,33.64,33.85,33.56,33.85,218015.0,33.2248,33.4322,33.1458,33.4322,218015.0
2023-08-01 09:30:00,33.61,33.95,33.61,33.72,22495.0,33.1952,33.531,33.1952,33.3038,22495.0
2023-08-01 10:00:00,33.86,33.94,33.73,33.74,38585.0,33.4421,33.5211,33.3137,33.3236,38585.0
2023-08-01 10:30:00,33.69,33.84,33.69,33.81,15220.0,33.2742,33.4224,33.2742,33.3927,15220.0
2023-08-01 11:00:00,33.78,33.84,33.69,33.79,16640.0,33.3631,33.4224,33.2742,33.373,16640.0
2023-08-01 11:30:00,33.79,33.87,33.79,33.83,6050.0,33.373,33.452,33.373,33.4125,6050.0
2023-08-01 12:00:00,33.84,33.85,33.6,33.6,34965.0,33.4224,33.4322,33.1853,33.1853,34965.0
2023-08-01 12:30:00,33.58,33.71,33.57,33.58,37285.0,33.1656,33.294,33.1557,33.1656,37285.0
2023-08-01 13:00:00,33.57,33.58,33.48,33.51,18925.0,33.1557,33.1656,33.0668,33.0964,18925.0
2023-08-01 13:30:00,33.51,33.61,33.49,33.59,34505.0,33.0964,33.1952,33.0767,33.1754,34505.0
2023-08-01 14:00:00,33.59,33.64,33.57,33.59,27595.0,33.1754,33.2248,33.1557,33.1754,27595.0
2023-08-01 14:30:00,33.59,33.66,33.56,33.62,33335.0,33.1754,33.2446,33.1458,33.2051,33335.0
2023-08-01 15:00:00,33.63,33.89,33.62,33.89,69365.0,33.2149,33.4717,33.2051,33.4717,69365.0
2023-08-01 15:30:00,33.91,34.11,33.87,33.88,178895.0,33.4915,33.689,33.452,33.4619,178895.0
2023-08-02 09:30:00,33.46,33.86,33.37,33.86,63065.0,33.047,33.4421,32.9582,33.4421,63065.0
2023-08-02 10:00:00,33.88,33.96,33.7,33.73,36485.0,33.4619,33.5409,33.2841,33.3137,36485.0
2023-08-02 10:30:00,33.76,33.76,33.5,33.5,35960.0,33.3433,33.3433,33.0865,33.0865,35960.0
2023-08-02 11:00:00,33.56,33.69,33.53,33.67,31885.0,33.1458,33.2742,33.1162,33.2544,31885.0
2023-08-02 11:30:00,33.65,33.65,33.54,33.55,17495.0,33.2347,33.2347,33.1261,33.1359,17495.0
2023-08-02 12:00:00,33.56,33.56,33.48,33.48,9555.0,33.1458,33.1458,33.0668,33.0668,9555.0
2023-08-02 12:30:00,33.5,33.58,33.5,33.57,18100.0,33.0865,33.1656,33.0865,33.1557,18100.0
2023-08-02 13:00:00,33.57,33.71,33.56,33.67,18000.0,33.1557,33.294,33.1458,33.2544,18000.0
2023-08-02 13:30:00,33.71,33.79,33.69,33.78,25595.0,33.294,33.373,33.2742,33.3631,25595.0
2023-08-02 14:00:00,33.77,33.83,33.72,33.76,29265.0,33.3532,33.4125,33.3038,33.3433,29265.0
2023-08-02 14:30:00,33.78,33.83,33.76,33.76,21500.0,33.3631,33.4125,33.3433,33.3433,21500.0
2023-08-02 15:00:00,33.76,33.82,33.7,33.7,41685.0,33.3433,33.4026,33.2841,33.2841,41685.0
2023-08-02 15:30:00,33.69,33.75,33.65,33.69,146140.0,33.2742,33.3335,33.2347,33.2742,146140.0
2023-08-03 09:30:00,33.54,33.63,33.39,33.39,36805.0,33.1261,33.2149,32.9779,32.9779,36805.0
2023-08-03 10:00:00,33.31,33.38,33.15,33.19,43675.0,32.8989,32.968,32.7409,32.7804,43675.0
2023-08-03 10:30:00,33.18,33.22,32.98,33.04,36175.0,32.7705,32.81,32.573,32.6322,36175.0
2023-08-03 11:00:00,33.03,33.17,33.0,33.12,25400.0,32.6223,32.7606,32.5927,32.7112,25400.0
2023-08-03 11:30:00,33.14,33.41,33.02,33.41,46125.0,32.731,32.9977,32.6125,32.9977,46125.0
2023-08-03 12:00:00,33.39,34.11,33.37,34.1,206875.0,32.9779,33.689,32.9582,33.6791,206875.0
2023-08-03 12:30:00,34.06,34.3,33.87,34.3,195670.0,33.6396,33.8767,33.452,33.8767,195670.0
2023-08-03 13:00:00,34.22,34.22,33.97,34.05,56000.0,33.7977,33.7977,33.5507,33.6298,56000.0
2023-08-03 13:30:00,34.03,34.03,33.8,33.84,18170.0,33.61,33.61,33.3828,33.4224,18170.0
2023-08-03 14:00:00,33.77,33.85,33.76,33.83,30455.0,33.3532,33.4322,33.3433,33.4125,30455.0
2023-08-03 14:30:00,33.82,33.82,33.7,33.82,21380.0,33.4026,33.4026,33.2841,33.4026,21380.0
2023-08-03 15:00:00,33.84,33.88,33.79,33.86,24350.0,33.4224,33.4619,33.373,33.4421,24350.0
2023-08-03 15:30:00,33.84,33.87,33.75,33.81,102120.0,33.4224,33.452,33.3335,33.3927,102120.0
2023-08-04 09:30:00,33.79,34.07,33.48,33.48,34995.0,33.373,33.6495,33.0668,33.0668,34995.0
2023-08-04 10:00:00,33.44,33.77,33.33,33.66,28485.0,33.0273,33.3532,32.9186,33.2446,28485.0
2023-08-04 10:30:00,33.74,33.82,33.74,33.75,11695.0,33.3236,33.4026,33.3236,33.3335,11695.0
2023-08-04 11:00:00,33.72,33.87,33.72,33.87,13100.0,33.3038,33.452,33.3038,33.452,13100.0
2023-08-04 11:30:00,33.87,33.93,33.83,33.86,24415.0,33.452,33.5112,33.4125,33.4421,24415.0
2023-08-04 12:00:00,33.83,34.02,33.83,34.02,24015.0,33.4125,33.6001,33.4125,33.6001,24015.0
2023-08-04 12:30:00,34.02,34.1,34.02,34.07,5010.0,33.6001,33.6791,33.6001,33.6495,5010.0
2023-08-04 13:00:00,34.08,34.17,34.03,34.03,41710.0,33.6594,33.7483,33.61,33.61,41710.0
2023-08-04 13:30:00,34.07,34.1,33.9,33.94,20920.0,33.6495,33.6791,33.4816,33.5211,20920.0
2023-08-04 14:00:00,33.92,33.92,33.76,33.76,16290.0,33.5014,33.5014,33.3433,33.3433,16290.0
2023-08-04 14:30:00,33.77,33.77,33.63,33.63,41735.0,33.3532,33.3532,33.2149,33.2149,41735.0
2023-08-04 15:00:00,33.64,33.73,33.63,33.68,78590.0,33.2248,33.3137,33.2149,33.2643,78590.0
2023-08-04 15:30:00,33.67,33.8,33.67,33.8,92725.0,33.2544,33.3828,33.2544,33.3828,92725.0
2023-08-07 09:30:00,33.87,34.14,33.8,33.93,39805.0,33.452,33.7186,33.3828,33.5112,39805.0
2023-08-07 10:00:00,33.81,33.92,33.76,33.89,16465.0,33.3927,33.5014,33.3433,33.4717,16465.0
2023-08-07 10:30:00,33.87,33.87,33.75,33.82,13900.0,33.452,33.452,33.3335,33.4026,13900.0
2023-08-07 11:00:00,33.79,34.02,33.78,34.02,33045.0,33.373,33.6001,33.3631,33.6001,33045.0
2023-08-07 11:30:00,34.0,34.0,33.91,33.95,11110.0,33.5804,33.5804,33.4915,33.531,11110.0
2023-08-07 12:00:00,33.9,33.92,33.86,33.91,15500.0,33.4816,33.5014,33.4421,33.4915,15500.0
2023-08-07 12:30:00,33.91,34.04,33.83,34.04,61215.0,33.4915,33.6199,33.4125,33.6199,61215.0
2023-08-07 13:00:00,34.01,34.04,33.99,33.99,11000.0,33.5903,33.6199,33.5705,33.5705,11000.0
2023-08-07 13:30:00,34.02,34.16,34.0,34.16,16100.0,33.6001,33.7384,33.5804,33.7384,16100.0
2023-08-07 14:00:00,34.17,34.2,34.01,34.06,37205.0,33.7483,33.7779,33.5903,33.6396,37205.0
2023-08-07 14:30:00,34.03,34.05,33.91,33.94,58225.0,33.61,33.6298,33.4915,33.5211,58225.0
2023-08-07 15:00:00,33.92,33.94,33.73,33.75,270450.0,33.5014,33.5211,33.3137,33.3335,270450.0
2023-08-07 15:30:00,33.76,33.76,33.55,33.56,671075.0,33.3433,33.3433,33.1359,33.1458,671075.0
2023-08-08 09:30:00,33.23,33.4,33.22,33.22,48230.0,32.8199,32.9878,32.81,32.81,48230.0
2023-08-08 10:00:00,33.24,33.25,33.13,33.13,11145.0,32.8298,32.8396,32.7211,32.7211,11145.0
2023-08-08 10:30:00,33.23,33.35,33.21,33.27,50100.0,32.8199,32.9384,32.8001,32.8594,50100.0
2023-08-08 11:00:00,33.25,33.28,33.14,33.28,30010.0,32.8396,32.8693,32.731,32.8693,30010.0
2023-08-08 11:30:00,33.28,33.31,33.18,33.18,39995.0,32.8693,32.8989,32.7705,32.7705,39995.0
2023-08-08 12:00:00,33.17,33.18,33.14,33.16,7250.0,32.7606,32.7705,32.731,32.7507,7250.0
2023-08-08 12:30:00,33.19,33.19,33.12,33.15,27920.0,32.7804,32.7804,32.7112,32.7409,27920.0
2023-08-08 13:00:00,33.15,33.5,33.14,33.47,41235.0,32.7409,33.0865,32.731,33.0569,41235.0
2023-08-08 13:30:00,33.49,33.54,33.4,33.44,28235.0,33.0767,33.1261,32.9878,33.0273,28235.0
2023-08-08 14:00:00,33.4,33.52,33.37,33.45,16830.0,32.9878,33.1063,32.9582,33.0372,16830.0
2023-08-08 14:30:00,33.46,33.5,33.41,33.47,19105.0,33.047,33.0865,32.9977,33.0569,19105.0
2023-08-08 15:00:00,33.47,33.59,33.42,33.58,21515.0,33.0569,33.1754,33.0075,33.1656,21515.0
2023-08-08 15:30:00,33.54,33.56,33.28,33.38,331195.0,33.1261,33.1458,32.8693,32.968,331195.0
2023-08-09 09:30:00,33.47,33.47,33.07,33.27,50650.0,33.0569,33.0569,32.6619,32.8594,50650.0
2023-08-09 10:00:00,33.27,33.46,33.27,33.36,38440.0,32.8594,33.047,32.8594,32.9483,38440.0
2023-08-09 10:30:00,33.35,33.35,33.23,33.28,41745.0,32.9384,32.9384,32.8199,32.8693,41745.0
2023-08-09 11:00:00,33.31,33.48,33.31,33.36,27170.0,32.8989,33.0668,32.8989,32.9483,27170.0
2023-08-09 11:30:00,33.34,33.39,33.17,33.2,71890.0,32.9285,32.9779,32.7606,32.7902,71890.0
2023-08-09 12:00:00,33.2,33.29,33.13,33.18,50750.0,32.7902,32.8791,32.7211,32.7705,50750.0
2023-08-09 12:30:00,33.21,33.3,33.21,33.28,8500.0,32.8001,32.889,32.8001,32.8693,8500.0
2023-08-09 13:00:00,33.33,33.41,33.33,33.4,26650.0,32.9186,32.9977,32.9186,32.9878,26650.0
2023-08-09 13:30:00,33.4,33.44,33.34,33.35,16000.0,32.9878,33.0273,32.9285,32.9384,16000.0
2023-08-09 14:00:00,33.4,33.54,33.4,33.5,22980.0,32.9878,33.1261,32.9878,33.0865,22980.0
2023-08-09 14:30:00,33.5,33.55,33.47,33.49,46265.0,33.0865,33.1359,33.0569,33.0767,46265.0
2023-08-09 15:00:00,33.47,33.49,33.42,33.43,25515.0,33.0569,33.0767,33.0075,33.0174,25515.0
2023-08-09 15:30:00,33.43,33.43,33.29,33.41,86570.0,33.0174,33.0174,32.8791,32.9977,86570.0
2023-08-10 09:30:00,33.9,34.15,33.33,33.56,198390.0,33.4816,33.7285,32.9186,33.1458,198390.0
2023-08-10 10:00:00,33.54,33.63,32.22,32.65,157530.0,33.1261,33.2149,31.8223,32.247,157530.0
2023-08-10 10:30:00,32.63,32.99,32.51,32.87,64090.0,32.2273,32.5828,32.1088,32.4643,64090.0
2023-08-10 11:00:00,32.79,33.04,32.79,33.01,37485.0,32.3853,32.6322,32.3853,32.6026,37485.0
2023-08-10 11:30:00,33.01,33.16,32.7,32.74,28430.0,32.6026,32.7507,32.2964,32.3359,28430.0
2023-08-10 12:00:00,32.75,32.9,32.69,32.9,31515.0,32.3458,32.494,32.2865,32.494,31515.0
2023-08-10 12:30:00,32.92,32.96,32.82,32.82,18770.0,32.5137,32.5532,32.4149,32.4149,18770.0
2023-08-10 13:00:00,32.78,32.78,32.67,32.78,24395.0,32.3754,32.3754,32.2668,32.3754,24395.0
2023-08-10 13:30:00,32.74,32.74,32.63,32.63,40485.0,32.3359,32.3359,32.2273,32.2273,40485.0
2023-08-10 14:00:00,32.64,32.88,32.64,32.85,34275.0,32.2372,32.4742,32.2372,32.4446,34275.0
2023-08-10 14:30:00,32.88,32.97,32.87,32.97,24155.0,32.4742,32.5631,32.4643,32.5631,24155.0
2023-08-10 15:00:00,32.95,32.96,32.84,32.85,27955.0,32.5433,32.5532,32.4347,32.4446,27955.0
2023-08-10 15:30:00,32.81,33.13,32.78,33.1,266090.0,32.4051,32.7211,32.3754,32.6915,266090.0
2023-08-11 09:30:00,33.22,33.38,33.18,33.31,33095.0,32.81,32.968,32.7705,32.8989,33095.0
2023-08-11 10:00:00,33.32,33.34,33.11,33.3,17030.0,32.9088,32.9285,32.7014,32.889,17030.0
2023-08-11 10:30:00,33.34,33.51,33.34,33.5,17860.0,32.9285,33.0964,32.9285,33.0865,17860.0
2023-08-11 11:00:00,33.57,33.64,33.47,33.63,22420.0,33.1557,33.2248,33.0569,33.2149,22420.0
2023-08-11 11:30:00,33.63,33.74,33.62,33.74,24500.0,33.2149,33.3236,33.2051,33.3236,24500.0
2023-08-11 12:00:00,33.72,33.72,33.57,33.57,24825.0,33.3038,33.3038,33.1557,33.1557,24825.0
2023-08-11 12:30:00,33.56,33.62,33.52,33.54,34245.0,33.1458,33.2051,33.1063,33.1261,34245.0
2023-08-11 13:00:00,33.54,33.64,33.53,33.64,16750.0,33.1261,33.2248,33.1162,33.2248,16750.0
2023-08-11 13:30:00,33.64,33.64,33.57,33.61,19130.0,33.2248,33.2248,33.1557,33.1952,19130.0
2023-08-11 14:00:00,33.62,33.67,33.57,33.66,24985.0,33.2051,33.2544,33.1557,33.2446,24985.0
2023-08-11 14:30:00,33.68,33.8,33.66,33.8,22655.0,33.2643,33.3828,33.2446,33.3828,22655.0
2023-08-11 15:00:00,33.77,33.81,33.75,33.81,30000.0,33.3532,33.3927,33.3335,33.3927,30000.0
2023-08-11 15:30:00,33.79,33.82,33.59,33.68,234370.0,33.373,33.4026,33.1754,33.2643,234370.0
2023-08-14 09:30:00,33.7,33.93,33.44,33.47,116055.0,33.2841,33.5112,33.0273,33.0569,116055.0
2023-08-14 10:00:00,33.53,33.71,33.36,33.55,71580.0,33.1162,33.294,32.9483,33.1359,71580.0
2023-08-14 10:30:00,33.56,33.67,33.55,33.66,38385.0,33.1458,33.2544,33.1359,33.2446,38385.0
2023-08-14 11:00:00,33.63,33.72,33.59,33.68,27490.0,33.2149,33.3038,33.1754,33.2643,27490.0
2023-08-14 11:30:00,33.69,33.88,33.69,33.83,60185.0,33.2742,33.4619,33.2742,33.4125,60185.0
2023-08-14 12:00:00,33.84,33.87,33.76,33.83,17250.0,33.4224,33.452,33.3433,33.4125,17250.0
2023-08-14 12:30:00,33.85,33.85,33.8,33.81,13525.0,33.4322,33.4322,33.3828,33.3927,13525.0
2023-08-14 13:00:00,33.83,33.9,33.77,33.82,54640.0,33.4125,33.4816,33.3532,33.4026,54640.0
2023-08-14 13:30:00,33.83,33.9,33.79,33.79,15860.0,33.4125,33.4816,33.373,33.373,15860.0
2023-08-14 14:00:00,33.78,33.8,33.65,33.66,23155.0,33.3631,33.3828,33.2347,33.2446,23155.0
2023-08-14 14:30:00,33.69,33.77,33.69,33.73,23595.0,33.2742,33.3532,33.2742,33.3137,23595.0
2023-08-14 15:00:00,33.73,33.77,33.67,33.67,28805.0,33.3137,33.3532,33.2544,33.2544,28805.0
2023-08-14 15:30:00,33.67,33.84,33.63,33.8,154235.0,33.2544,33.4224,33.2149,33.3828,154235.0
2023-08-15 09:30:00,33.8,33.91,33.6,33.7,37930.0,33.3828,33.4915,33.1853,33.2841,37930.0
2023-08-15 10:00:00,33.72,33.75,33.45,33.53,54070.0,33.3038,33.3335,33.0372,33.1162,54070.0
2023-08-15 10:30:00,33.57,33.63,33.51,33.51,12470.0,33.1557,33.2149,33.0964,33.0964,12470.0
2023-08-15 11:00:00,33.54,33.67,33.54,33.67,14500.0,33.1261,33.2544,33.1261,33.2544,14500.0
2023-08-15 11:30:00,33.68,33.68,33.56,33.61,15525.0,33.2643,33.2643,33.1458,33.1952,15525.0
2023-08-15 12:00:00,33.58,33.61,33.42,33.44,31850.0,33.1656,33.1952,33.0075,33.0273,31850.0
2023-08-15 12:30:00,33.46,33.46,33.35,33.35,16340.0,33.047,33.047,32.9384,32.9384,16340.0
2023-08-15 13:00:00,33.33,33.4,33.3,33.37,18985.0,32.9186,32.9878,32.889,32.9582,18985.0
2023-08-15 13:30:00,33.37,33.49,33.35,33.47,13265.0,32.9582,33.0767,32.9384,33.0569,13265.0
2023-08-15 14:00:00,33.47,33.52,33.46,33.51,18825.0,33.0569,33.1063,33.047,33.0964,18825.0
2023-08-15 14:30:00,33.53,33.57,33.49,33.56,22540.0,33.1162,33.1557,33.0767,33.1458,22540.0
2023-08-15 15:00:00,33.57,33.59,33.38,33.38,29680.0,33.1557,33.1754,32.968,32.968,29680.0
2023-08-15 15:30:00,33.39,33.42,33.32,33.36,51740.0,32.9779,33.0075,32.9088,32.9483,51740.0
2023-08-16 09:30:00,33.23,33.42,33.15,33.31,28235.0,32.8199,33.0075,32.7409,32.8989,28235.0
2023-08-16 10:00:00,33.34,33.34,33.2,33.21,18735.0,32.9285,32.9285,32.7902,32.8001,18735.0
2023-08-16 10:30:00,33.23,33.34,33.2,33.3,12915.0,32.8199,32.9285,32.7902,32.889,12915.0
2023-08-16 11:00:00,33.27,33.32,33.27,33.31,6330.0,32.8594,32.9088,32.8594,32.8989,6330.0
2023-08-16 11:30:00,33.3,33.34,33.29,33.34,9000.0,32.889,32.9285,32.8791,32.9285,9000.0
2023-08-16 12:00:00,33.35,33.39,33.34,33.34,9440.0,32.9384,32.9779,32.9285,32.9285,9440.0
2023-08-16 12:30:00,33.39,33.47,33.37,33.4,14315.0,32.9779,33.0569,32.9582,32.9878,14315.0
2023-08-16 13:00:00,33.38,33.38,33.29,33.33,8000.0,32.968,32.968,32.8791,32.9186,8000.0
2023-08-16 13:30:00,33.29,33.4,33.29,33.38,11500.0,32.8791,32.9878,32.8791,32.968,11500.0
2023-08-16 14:00:00,33.41,33.51,33.24,33.49,22425.0,32.9977,33.0964,32.8298,33.0767,22425.0
2023-08-16 14:30:00,33.48,33.49,33.43,33.44,12930.0,33.0668,33.0767,33.0174,33.0273,12930.0
2023-08-16 15:00:00,33.45,33.46,33.32,33.32,11240.0,33.0372,33.047,32.9088,32.9088,11240.0
2023-08-16 15:30:00,33.33,33.4,33.31,33.31,63065.0,32.9186,32.9878,32.8989,32.8989,63065.0
2023-08-17 09:30:00,32.4,32.4,31.17,31.49,661065.0,32.0001,32.0001,30.7853,31.1014,661065.0
2023-08-17 10:00:00,31.52,31.77,31.51,31.66,156520.0,31.131,31.3779,31.1211,31.2693,156520.0
2023-08-17 10:30:00,31.63,31.69,31.58,31.67,134440.0,31.2396,31.2989,31.1902,31.2791,134440.0
2023-08-17 11:00:00,31.66,32.04,31.65,31.96,165090.0,31.2693,31.6446,31.2594,31.5656,165090.0
2023-08-17 11:30:00,31.94,31.99,31.9,31.94,98990.0,31.5458,31.5952,31.5063,31.5458,98990.0
2023-08-17 12:00:00,31.94,32.13,31.93,32.13,94800.0,31.5458,31.7335,31.5359,31.7335,94800.0
2023-08-17 12:30:00,32.13,32.21,32.02,32.16,99295.0,31.7335,31.8125,31.6248,31.7631,99295.0
2023-08-17 13:00:00,32.15,32.17,31.95,31.97,101520.0,31.7532,31.773,31.5557,31.5754,101520.0
2023-08-17 13:30:00,31.95,31.96,31.68,31.73,130970.0,31.5557,31.5656,31.289,31.3384,130970.0
2023-08-17 14:00:00,31.71,31.72,31.6,31.72,168360.0,31.3186,31.3285,31.21,31.3285,168360.0
2023-08-17 14:30:00,31.72,31.88,31.7,31.84,112955.0,31.3285,31.4865,31.3088,31.447,112955.0
2023-08-17 15:00:00,31.82,31.86,31.71,31.78,238865.0,31.4273,31.4668,31.3186,31.3878,238865.0
2023-08-17 15:30:00,31.8,31.82,31.42,31.46,606330.0,31.4075,31.4273,31.0322,31.0717,606330.0
2023-08-18 09:30:00,31.4,31.42,31.14,31.32,228525.0,31.0125,31.0322,30.7557,30.9335,228525.0
2023-08-18 10:00:00,31.33,31.47,31.27,31.4,118200.0,30.9433,31.0816,30.8841,31.0125,118200.0
2023-08-18 10:30:00,31.4,31.45,31.34,31.36,137550.0,31.0125,31.0618,30.9532,30.973,137550.0
2023-08-18 11:00:00,31.38,31.59,31.38,31.54,474725.0,30.9927,31.2001,30.9927,31.1507,474725.0
2023-08-18 11:30:00,31.53,31.61,31.45,31.54,1191360.0,31.1409,31.2199,31.0618,31.1507,1191360.0
2023-08-18 12:00:00,31.54,31.62,31.51,31.53,1211700.0,31.1507,31.2297,31.1211,31.1409,1211700.0
2023-08-18 12:30:00,31.54,31.66,31.51,31.62,83770.0,31.1507,31.2693,31.1211,31.2297,83770.0
2023-08-18 13:00:00,31.63,31.63,31.56,31.59,42570.0,31.2396,31.2396,31.1705,31.2001,42570.0
2023-08-18 13:30:00,31.59,31.62,31.48,31.52,45930.0,31.2001,31.2297,31.0915,31.131,45930.0
2023-08-18 14:00:00,31.51,31.57,31.48,31.51,75370.0,31.1211,31.1804,31.0915,31.1211,75370.0
2023-08-18 14:30:00,31.51,31.51,31.41,31.46,53695.0,31.1211,31.1211,31.0223,31.0717,53695.0
2023-08-18 15:00:00,31.47,31.56,31.46,31.54,67215.0,31.0816,31.1705,31.0717,31.1507,67215.0
2023-08-18 15:30:00,31.54,31.66,31.53,31.62,261135.0,31.1507,31.2693,31.1409,31.2297,261135.0
2023-08-21 09:30:00,31.61,31.88,31.26,31.47,82755.0,31.2199,31.4865,30.8742,31.0816,82755.0
2023-08-21 10:00:00,31.48,31.54,31.13,31.18,49710.0,31.0915,31.1507,30.7458,30.7952,49710.0
2023-08-21 10:30:00,31.14,31.26,31.09,31.2,37285.0,30.7557,30.8742,30.7063,30.8149,37285.0
2023-08-21 11:00:00,31.23,31.31,31.2,31.28,33165.0,30.8446,30.9236,30.8149,30.8939,33165.0
2023-08-21 11:30:00,31.3,31.4,31.17,31.34,102440.0,30.9137,31.0125,30.7853,30.9532,102440.0
2023-08-21 12:00:00,31.32,31.42,31.22,31.42,12095.0,30.9335,31.0322,30.8347,31.0322,12095.0
2023-08-21 12:30:00,31.36,31.45,31.32,31.45,24905.0,30.973,31.0618,30.9335,31.0618,24905.0
2023-08-21 13:00:00,31.46,31.55,31.4,31.51,26500.0,31.0717,31.1606,31.0125,31.1211,26500.0
2023-08-21 13:30:00,31.5,31.54,31.44,31.51,23335.0,31.1112,31.1507,31.052,31.1211,23335.0
2023-08-21 14:00:00,31.52,31.56,31.47,31.54,17005.0,31.131,31.1705,31.0816,31.1507,17005.0
2023-08-21 14:30:00,31.53,31.61,31.53,31.53,27500.0,31.1409,31.2199,31.1409,31.1409,27500.0
2023-08-21 15:00:00,31.55,31.64,31.55,31.6,46575.0,31.1606,31.2495,31.1606,31.21,46575.0
2023-08-21 15:30:00,31.6,31.75,31.58,31.71,209580.0,31.21,31.3581,31.1902,31.3186,209580.0
2023-08-22 09:30:00,31.71,31.87,31.56,31.76,33590.0,31.37,31.5283,31.2217,31.4195,33590.0
2023-08-22 10:00:00,31.76,31.78,31.59,31.62,24575.0,31.4195,31.4393,31.2513,31.281,24575.0
2023-08-22 10:30:00,31.61,31.66,31.59,31.66,9055.0,31.2711,31.3206,31.2513,31.3206,9055.0
2023-08-22 11:00:00,31.66,31.75,31.61,31.75,17365.0,31.3206,31.4096,31.2711,31.4096,17365.0
2023-08-22 11:30:00,31.75,31.76,31.65,31.68,16190.0,31.4096,31.4195,31.3107,31.3404,16190.0
2023-08-22 12:00:00,31.66,31.85,31.6,31.72,92050.0,31.3206,31.5085,31.2612,31.3799,92050.0
2023-08-22 12:30:00,31.77,31.9,31.69,31.69,23980.0,31.4294,31.558,31.3503,31.3503,23980.0
2023-08-22 13:00:00,31.67,31.67,31.62,31.66,12015.0,31.3305,31.3305,31.281,31.3206,12015.0
2023-08-22 13:30:00,31.64,31.64,31.6,31.61,13050.0,31.3008,31.3008,31.2612,31.2711,13050.0
2023-08-22 14:00:00,31.59,31.66,31.58,31.66,24745.0,31.2513,31.3206,31.2414,31.3206,24745.0
2023-08-22 14:30:00,31.67,31.7,31.64,31.67,20985.0,31.3305,31.3601,31.3008,31.3305,20985.0
2023-08-22 15:00:00,31.68,31.68,31.61,31.62,39890.0,31.3404,31.3404,31.2711,31.281,39890.0
2023-08-22 15:30:00,31.61,31.69,31.54,31.69,125325.0,31.2711,31.3503,31.2019,31.3503,125325.0
2023-08-23 09:30:00,31.85,32.09,31.67,31.75,24300.0,31.5085,31.746,31.3305,31.4096,24300.0
2023-08-23 10:00:00,31.75,31.79,31.64,31.64,19360.0,31.4096,31.4492,31.3008,31.3008,19360.0
2023-08-23 10:30:00,31.64,31.64,31.51,31.53,17115.0,31.3008,31.3008,31.1722,31.192,17115.0
2023-08-23 11:00:00,31.51,31.77,31.51,31.73,11675.0,31.1722,31.4294,31.1722,31.3898,11675.0
2023-08-23 11:30:00,31.7,31.84,31.7,31.78,30750.0,31.3601,31.4986,31.3601,31.4393,30750.0
2023-08-23 12:00:00,31.8,31.8,31.67,31.71,349600.0,31.4591,31.4591,31.3305,31.37,349600.0
2023-08-23 12:30:00,31.7,31.81,31.68,31.79,32375.0,31.3601,31.469,31.3404,31.4492,32375.0
2023-08-23 13:00:00,31.75,31.8,31.74,31.75,16585.0,31.4096,31.4591,31.3997,31.4096,16585.0
2023-08-23 13:30:00,31.74,31.74,31.64,31.68,12625.0,31.3997,31.3997,31.3008,31.3404,12625.0
2023-08-23 14:00:00,31.66,31.67,31.61,31.67,15260.0,31.3206,31.3305,31.2711,31.3305,15260.0
2023-08-23 14:30:00,31.67,31.68,31.63,31.63,20370.0,31.3305,31.3404,31.2909,31.2909,20370.0
2023-08-23 15:00:00,31.65,31.8,31.64,31.78,41490.0,31.3107,31.4591,31.3008,31.4393,41490.0
2023-08-23 15:30:00,31.76,31.8,31.68,31.78,141120.0,31.4195,31.4591,31.3404,31.4393,141120.0
2023-08-24 09:30:00,31.81,31.97,31.81,31.97,16385.0,31.469,31.6273,31.469,31.6273,16385.0
2023-08-24 10:00:00,31.94,31.96,31.82,31.87,253665.0,31.5976,31.6174,31.4789,31.5283,253665.0
2023-08-24 10:30:00,31.87,31.9,31.77,31.82,60340.0,31.5283,31.558,31.4294,31.4789,60340.0
2023-08-24 11:00:00,31.76,31.77,31.59,31.59,7000.0,31.4195,31.4294,31.2513,31.2513,7000.0
2023-08-24 11:30:00,31.59,31.6,31.46,31.49,15560.0,31.2513,31.2612,31.1227,31.1524,15560.0
2023-08-24 12:00:00,31.48,31.55,31.46,31.52,8900.0,31.1425,31.2118,31.1227,31.1821,8900.0
2023-08-24 12:30:00,31.49,31.51,31.41,31.41,11980.0,31.1524,31.1722,31.0733,31.0733,11980.0
2023-08-24 13:00:00,31.44,31.47,31.37,31.42,12470.0,31.1029,31.1326,31.0337,31.0832,12470.0
2023-08-24 13:30:00,31.42,31.47,31.42,31.44,4500.0,31.0832,31.1326,31.0832,31.1029,4500.0
2023-08-24 14:00:00,31.43,31.51,31.4,31.51,10055.0,31.093,31.1722,31.0634,31.1722,10055.0
2023-08-24 14:30:00,31.5,31.5,31.43,31.46,15185.0,31.1623,31.1623,31.093,31.1227,15185.0
2023-08-24 15:00:00,31.48,31.61,31.48,31.55,19000.0,31.1425,31.2711,31.1425,31.2118,19000.0
2023-08-24 15:30:00,31.57,31.59,31.45,31.45,71170.0,31.2315,31.2513,31.1128,31.1128,71170.0
2023-08-25 09:30:00,31.48,31.62,31.21,31.42,33045.0,31.1425,31.281,30.8754,31.0832,33045.0
2023-08-25 10:00:00,31.43,31.52,31.23,31.23,64510.0,31.093,31.1821,30.8952,30.8952,64510.0
2023-08-25 10:30:00,31.23,31.5,31.21,31.32,117385.0,30.8952,31.1623,30.8754,30.9842,117385.0
2023-08-25 11:00:00,31.34,31.35,31.19,31.31,83240.0,31.004,31.0139,30.8556,30.9743,83240.0
2023-08-25 11:30:00,31.34,31.49,31.34,31.37,40500.0,31.004,31.1524,31.004,31.0337,40500.0
2023-08-25 12:00:00,31.41,31.5,31.38,31.5,47290.0,31.0733,31.1623,31.0436,31.1623,47290.0
2023-08-25 12:30:00,31.5,31.6,31.47,31.6,29875.0,31.1623,31.2612,31.1326,31.2612,29875.0
2023-08-25 13:00:00,31.59,31.61,31.39,31.4,48490.0,31.2513,31.2711,31.0535,31.0634,48490.0
2023-08-25 13:30:00,31.43,31.52,31.34,31.52,75250.0,31.093,31.1821,31.004,31.1821,75250.0
2023-08-25 14:00:00,31.52,31.52,31.42,31.5,65650.0,31.1821,31.1821,31.0832,31.1623,65650.0
2023-08-25 14:30:00,31.52,31.52,31.4,31.45,67055.0,31.1821,31.1821,31.0634,31.1128,67055.0
2023-08-25 15:00:00,31.47,31.52,31.42,31.52,73590.0,31.1326,31.1821,31.0832,31.1821,73590.0
2023-08-25 15:30:00,31.5,31.51,31.37,31.43,108525.0,31.1623,31.1722,31.0337,31.093,108525.0
2023-08-28 09:30:00,31.72,31.93,31.7,31.93,33885.0,31.3799,31.5877,31.3601,31.5877,33885.0
2023-08-28 10:00:00,31.91,32.0,31.88,31.98,33910.0,31.5679,31.6569,31.5382,31.6371,33910.0
2023-08-28 10:30:00,32.0,32.04,31.85,31.98,27540.0,31.6569,31.6965,31.5085,31.6371,27540.0
2023-08-28 11:00:00,31.92,31.96,31.88,31.9,11000.0,31.5778,31.6174,31.5382,31.558,11000.0
2023-08-28 11:30:00,31.9,32.01,31.9,31.98,18690.0,31.558,31.6668,31.558,31.6371,18690.0
2023-08-28 12:00:00,32.0,32.0,31.87,31.9,12750.0,31.6569,31.6569,31.5283,31.558,12750.0
2023-08-28 12:30:00,31.9,31.9,31.82,31.88,17095.0,31.558,31.558,31.4789,31.5382,17095.0
2023-08-28 13:00:00,31.89,31.93,31.78,31.82,45100.0,31.5481,31.5877,31.4393,31.4789,45100.0
2023-08-28 13:30:00,31.81,31.82,31.66,31.66,19485.0,31.469,31.4789,31.3206,31.3206,19485.0
2023-08-28 14:00:00,31.66,31.69,31.63,31.64,20160.0,31.3206,31.3503,31.2909,31.3008,20160.0
2023-08-28 14:30:00,31.65,31.68,31.58,31.58,45170.0,31.3107,31.3404,31.2414,31.2414,45170.0
2023-08-28 15:00:00,31.57,31.6,31.43,31.47,68950.0,31.2315,31.2612,31.093,31.1326,68950.0
2023-08-28 15:30:00,31.45,31.64,31.45,31.6,119620.0,31.1128,31.3008,31.1128,31.2612,119620.0
2023-08-29 09:30:00,31.6,31.84,31.29,31.36,14755.0,31.2612,31.4986,30.9545,31.0238,14755.0
2023-08-29 10:00:00,31.31,31.48,31.31,31.44,51210.0,30.9743,31.1425,30.9743,31.1029,51210.0
2023-08-29 10:30:00,31.46,31.61,31.44,31.61,39530.0,31.1227,31.2711,31.1029,31.2711,39530.0
2023-08-29 11:00:00,31.61,31.68,31.58,31.58,17280.0,31.2711,31.3404,31.2414,31.2414,17280.0
2023-08-29 11:30:00,31.56,31.6,31.48,31.49,23125.0,31.2217,31.2612,31.1425,31.1524,23125.0
2023-08-29 12:00:00,31.49,31.55,31.49,31.55,20980.0,31.1524,31.2118,31.1524,31.2118,20980.0
2023-08-29 12:30:00,31.58,31.59,31.48,31.53,18580.0,31.2414,31.2513,31.1425,31.192,18580.0
2023-08-29 13:00:00,31.54,31.59,31.54,31.59,6930.0,31.2019,31.2513,31.2019,31.2513,6930.0
2023-08-29 13:30:00,31.58,31.69,31.55,31.62,13740.0,31.2414,31.3503,31.2118,31.281,13740.0
2023-08-29 14:00:00,31.61,31.65,31.57,31.63,18965.0,31.2711,31.3107,31.2315,31.2909,18965.0
2023-08-29 14:30:00,31.67,31.69,31.61,31.61,12340.0,31.3305,31.3503,31.2711,31.2711,12340.0
2023-08-29 15:00:00,31.62,31.63,31.6,31.62,18800.0,31.281,31.2909,31.2612,31.281,18800.0
2023-08-29 15:30:00,31.64,31.66,31.57,31.66,83805.0,31.3008,31.3206,31.2315,31.3206,83805.0
2023-08-30 09:30:00,31.65,31.86,31.65,31.86,19190.0,31.3107,31.5184,31.3107,31.5184,19190.0
2023-08-30 10:00:00,31.83,31.88,31.58,31.6,37255.0,31.4888,31.5382,31.2414,31.2612,37255.0
2023-08-30 10:30:00,31.58,31.77,31.53,31.74,23060.0,31.2414,31.4294,31.192,31.3997,23060.0
2023-08-30 11:00:00,31.74,31.74,31.64,31.64,14365.0,31.3997,31.3997,31.3008,31.3008,14365.0
2023-08-30 11:30:00,31.67,31.7,31.62,31.62,11330.0,31.3305,31.3601,31.281,31.281,11330.0
2023-08-30 12:00:00,31.57,31.66,31.56,31.65,46925.0,31.2315,31.3206,31.2217,31.3107,46925.0
2023-08-30 12:30:00,31.64,31.68,31.6,31.6,13260.0,31.3008,31.3404,31.2612,31.2612,13260.0
2023-08-30 13:00:00,31.59,31.59,31.54,31.54,5500.0,31.2513,31.2513,31.2019,31.2019,5500.0
2023-08-30 13:30:00,31.52,31.56,31.5,31.51,8370.0,31.1821,31.2217,31.1623,31.1722,8370.0
2023-08-30 14:00:00,31.51,31.51,31.44,31.46,13965.0,31.1722,31.1722,31.1029,31.1227,13965.0
2023-08-30 14:30:00,31.45,31.6,31.44,31.6,20000.0,31.1128,31.2612,31.1029,31.2612,20000.0
2023-08-30 15:00:00,31.57,31.6,31.55,31.56,19985.0,31.2315,31.2612,31.2118,31.2217,19985.0
2023-08-30 15:30:00,31.54,31.57,31.48,31.55,100050.0,31.2019,31.2315,31.1425,31.2118,100050.0
2023-08-31 09:30:00,31.7,31.92,31.47,31.92,70390.0,31.3601,31.5778,31.1326,31.5778,70390.0
2023-08-31 10:00:00,31.8,31.8,31.61,31.65,21350.0,31.4591,31.4591,31.2711,31.3107,21350.0
2023-08-31 10:30:00,31.65,31.73,31.51,31.67,38370.0,31.3107,31.3898,31.1722,31.3305,38370.0
2023-08-31 11:00:00,31.64,31.64,31.51,31.58,135835.0,31.3008,31.3008,31.1722,31.2414,135835.0
2023-08-31 11:30:00,31.57,31.61,31.48,31.48,35875.0,31.2315,31.2711,31.1425,31.1425,35875.0
2023-08-31 12:00:00,31.51,31.53,31.45,31.47,31905.0,31.1722,31.192,31.1128,31.1326,31905.0
2023-08-31 12:30:00,31.49,31.49,31.37,31.47,32230.0,31.1524,31.1524,31.0337,31.1326,32230.0
2023-08-31 13:00:00,31.46,31.46,31.42,31.45,30500.0,31.1227,31.1227,31.0832,31.1128,30500.0
2023-08-31 13:30:00,31.44,31.5,31.44,31.44,35385.0,31.1029,31.1623,31.1029,31.1029,35385.0
2023-08-31 14:00:00,31.44,31.46,31.41,31.45,32800.0,31.1029,31.1227,31.0733,31.1128,32800.0
2023-08-31 14:30:00,31.44,31.45,31.33,31.38,33760.0,31.1029,31.1128,30.9941,31.0436,33760.0
2023-08-31 15:00:00,31.38,31.44,31.37,31.41,38985.0,31.0436,31.1029,31.0337,31.0733,38985.0
2023-08-31 15:30:00,31.4,31.56,31.4,31.47,410195.0,31.0634,31.2217,31.0634,31.1326,410195.0
2023-09-01 09:30:00,31.76,31.79,31.65,31.69,23980.0,31.4195,31.4492,31.3107,31.3503,23980.0
2023-09-01 10:00:00,31.71,31.93,31.64,31.9,38060.0,31.37,31.5877,31.3008,31.558,38060.0
2023-09-01 10:30:00,31.92,31.94,31.78,31.93,65815.0,31.5778,31.5976,31.4393,31.5877,65815.0
2023-09-01 11:00:00,31.93,32.02,31.87,31.99,59425.0,31.5877,31.6767,31.5283,31.647,59425.0
2023-09-01 11:30:00,31.98,32.03,31.95,31.99,81390.0,31.6371,31.6866,31.6075,31.647,81390.0
2023-09-01 12:00:00,31.99,32.03,31.83,31.87,93460.0,31.647,31.6866,31.4888,31.5283,93460.0
2023-09-01 12:30:00,31.86,31.92,31.8,31.81,38795.0,31.5184,31.5778,31.4591,31.469,38795.0
2023-09-01 13:00:00,31.81,31.84,31.59,31.71,54685.0,31.469,31.4986,31.2513,31.37,54685.0
2023-09-01 13:30:00,31.67,31.74,31.63,31.65,43500.0,31.3305,31.3997,31.2909,31.3107,43500.0
2023-09-01 14:00:00,31.67,31.73,31.67,31.67,9655.0,31.3305,31.3898,31.3305,31.3305,9655.0
2023-09-01 14:30:00,31.67,31.74,31.66,31.69,6500.0,31.3305,31.3997,31.3206,31.3503,6500.0
2023-09-01 15:00:00,31.71,31.8,31.69,31.79,25430.0,31.37,31.4591,31.3503,31.4492,25430.0
2023-09-01 15:30:00,31.81,31.82,31.7,31.77,105890.0,31.469,31.4789,31.3601,31.4294,105890.0
2023-09-05 09:30:00,31.59,31.59,30.69,30.86,102040.0,31.2513,31.2513,30.361,30.5292,102040.0
2023-09-05 10:00:00,30.89,30.89,30.63,30.8,79135.0,30.5588,30.5588,30.3016,30.4698,79135.0
2023-09-05 10:30:00,30.87,32.12,30.86,32.09,862460.0,30.539,31.7756,30.5292,31.746,862460.0
2023-09-05 11:00:00,32.12,32.25,32.03,32.1,108695.0,31.7756,31.9043,31.6866,31.7559,108695.0
2023-09-05 11:30:00,32.15,32.19,32.1,32.17,109175.0,31.8053,31.8449,31.7559,31.8251,109175.0
2023-09-05 12:00:00,32.17,32.17,31.78,31.84,24525.0,31.8251,31.8251,31.4393,31.4986,24525.0
2023-09-05 12:30:00,31.83,31.84,31.75,31.77,12500.0,31.4888,31.4986,31.4096,31.4294,12500.0
2023-09-05 13:00:00,31.74,31.74,31.62,31.69,18505.0,31.3997,31.3997,31.281,31.3503,18505.0
2023-09-05 13:30:00,31.71,31.71,31.6,31.62,17905.0,31.37,31.37,31.2612,31.281,17905.0
2023-09-05 14:00:00,31.62,31.67,31.55,31.55,26605.0,31.281,31.3305,31.2118,31.2118,26605.0
2023-09-05 14:30:00,31.55,31.56,31.5,31.52,14600.0,31.2118,31.2217,31.1623,31.1821,14600.0
2023-09-05 15:00:00,31.51,31.54,31.5,31.5,33700.0,31.1722,31.2019,31.1623,31.1623,33700.0
2023-09-05 15:30:00,31.51,31.59,31.5,31.58,161730.0,31.1722,31.2513,31.1623,31.2414,161730.0
2023-09-06 09:30:00,31.52,31.77,31.31,31.56,28395.0,31.1821,31.4294,30.9743,31.2217,28395.0
2023-09-06 10:00:00,31.61,31.66,31.55,31.65,27050.0,31.2711,31.3206,31.2118,31.3107,27050.0
2023-09-06 10:30:00,31.6,31.71,31.6,31.7,28595.0,31.2612,31.37,31.2612,31.3601,28595.0
2023-09-06 11:00:00,31.68,31.72,31.59,31.67,67060.0,31.3404,31.3799,31.2513,31.3305,67060.0
2023-09-06 11:30:00,31.67,31.67,31.51,31.52,41340.0,31.3305,31.3305,31.1722,31.1821,41340.0
2023-09-06 12:00:00,31.54,31.59,31.5,31.56,23905.0,31.2019,31.2513,31.1623,31.2217,23905.0
2023-09-06 12:30:00,31.56,31.56,31.53,31.53,6670.0,31.2217,31.2217,31.192,31.192,6670.0
2023-09-06 13:00:00,31.52,31.62,31.52,31.56,34030.0,31.1821,31.281,31.1821,31.2217,34030.0
2023-09-06 13:30:00,31.58,31.69,31.58,31.66,25455.0,31.2414,31.3503,31.2414,31.3206,25455.0
2023-09-06 14:00:00,31.64,31.68,31.61,31.62,19390.0,31.3008,31.3404,31.2711,31.281,19390.0
2023-09-06 14:30:00,31.61,31.61,31.56,31.56,24555.0,31.2711,31.2711,31.2217,31.2217,24555.0
2023-09-06 15:00:00,31.56,31.65,31.54,31.64,326660.0,31.2217,31.3107,31.2019,31.3008,326660.0
2023-09-06 15:30:00,31.62,31.77,31.6,31.74,169920.0,31.281,31.4294,31.2612,31.3997,169920.0
2023-09-07 09:30:00,31.56,31.65,31.36,31.37,30740.0,31.2217,31.3107,31.0238,31.0337,30740.0
2023-09-07 10:00:00,31.38,31.38,31.21,31.32,18090.0,31.0436,31.0436,30.8754,30.9842,18090.0
2023-09-07 10:30:00,31.26,31.35,31.18,31.18,12010.0,30.9249,31.0139,30.8457,30.8457,12010.0
2023-09-07 11:00:00,31.19,31.27,31.13,31.17,10300.0,30.8556,30.9348,30.7963,30.8358,10300.0
2023-09-07 11:30:00,31.18,31.28,31.14,31.17,35120.0,30.8457,30.9447,30.8062,30.8358,35120.0
2023-09-07 12:00:00,31.16,31.24,31.16,31.17,9000.0,30.8259,30.9051,30.8259,30.8358,9000.0
2023-09-07 12:30:00,31.2,31.28,31.18,31.24,13500.0,30.8655,30.9447,30.8457,30.9051,13500.0
2023-09-07 13:00:00,31.25,31.4,31.25,31.33,31715.0,30.915,31.0634,30.915,30.9941,31715.0
2023-09-07 13:30:00,31.31,31.33,31.26,31.31,8865.0,30.9743,30.9941,30.9249,30.9743,8865.0
2023-09-07 14:00:00,31.34,31.38,31.22,31.22,22500.0,31.004,31.0436,30.8853,30.8853,22500.0
2023-09-07 14:30:00,31.21,31.29,31.19,31.27,172285.0,30.8754,30.9545,30.8556,30.9348,172285.0
2023-09-07 15:00:00,31.3,31.36,31.27,31.34,11240.0,30.9644,31.0238,30.9348,31.004,11240.0
2023-09-07 15:30:00,31.35,31.44,31.28,31.35,199820.0,31.0139,31.1029,30.9447,31.0139,199820.0
2023-09-08 09:30:00,31.47,31.47,31.27,31.31,24775.0,31.1326,31.1326,30.9348,30.9743,24775.0
2023-09-08 10:00:00,31.29,31.36,31.2,31.21,9350.0,30.9545,31.0238,30.8655,30.8754,9350.0
2023-09-08 10:30:00,31.17,31.4,31.17,31.31,58010.0,30.8358,31.0634,30.8358,30.9743,58010.0
2023-09-08 11:00:00,31.3,31.36,31.22,31.23,21315.0,30.9644,31.0238,30.8853,30.8952,21315.0
2023-09-08 11:30:00,31.25,31.34,31.2,31.2,35720.0,30.915,31.004,30.8655,30.8655,35720.0
2023-09-08 12:00:00,31.21,31.21,31.15,31.17,21990.0,30.8754,30.8754,30.816,30.8358,21990.0
2023-09-08 12:30:00,31.14,31.14,31.04,31.04,36030.0,30.8062,30.8062,30.7072,30.7072,36030.0
2023-09-08 13:00:00,31.02,31.15,31.02,31.14,24375.0,30.6874,30.816,30.6874,30.8062,24375.0
2023-09-08 13:30:00,31.15,31.16,31.13,31.14,8005.0,30.816,30.8259,30.7963,30.8062,8005.0
2023-09-08 14:00:00,31.14,31.17,31.1,31.11,17200.0,30.8062,30.8358,30.7666,30.7765,17200.0
2023-09-08 14:30:00,31.1,31.13,31.09,31.13,24020.0,30.7666,30.7963,30.7567,30.7963,24020.0
2023-09-08 15:00:00,31.1,31.18,31.1,31.14,35830.0,30.7666,30.8457,30.7666,30.8062,35830.0
2023-09-08 15:30:00,31.13,31.14,31.01,31.12,94365.0,30.7963,30.8062,30.6775,30.7864,94365.0
2023-09-11 09:30:00,31.25,31.25,31.06,31.06,18835.0,30.915,30.915,30.727,30.727,18835.0
2023-09-11 10:00:00,31.06,31.1,30.98,31.04,9105.0,30.727,30.7666,30.6479,30.7072,9105.0
2023-09-11 10:30:00,31.08,31.09,30.88,30.9,12445.0,30.7468,30.7567,30.5489,30.5687,12445.0
2023-09-11 11:00:00,30.85,30.85,30.8,30.81,7000.0,30.5193,30.5193,30.4698,30.4797,7000.0
2023-09-11 11:30:00,30.85,30.87,30.8,30.82,17450.0,30.5193,30.539,30.4698,30.4896,17450.0
2023-09-11 12:00:00,30.84,30.89,30.8,30.89,42875.0,30.5094,30.5588,30.4698,30.5588,42875.0
2023-09-11 12:30:00,30.9,30.93,30.9,30.9,7950.0,30.5687,30.5984,30.5687,30.5687,7950.0
2023-09-11 13:00:00,30.88,30.9,30.86,30.89,11255.0,30.5489,30.5687,30.5292,30.5588,11255.0
2023-09-11 13:30:00,30.9,30.91,30.83,30.85,16425.0,30.5687,30.5786,30.4995,30.5193,16425.0
2023-09-11 14:00:00,30.86,30.9,30.86,30.89,23265.0,30.5292,30.5687,30.5292,30.5588,23265.0
2023-09-11 14:30:00,30.92,30.94,30.88,30.92,26000.0,30.5885,30.6083,30.5489,30.5885,26000.0
2023-09-11 15:00:00,30.92,30.94,30.86,30.92,61800.0,30.5885,30.6083,30.5292,30.5885,61800.0
2023-09-11 15:30:00,30.91,31.01,30.89,30.94,100980.0,30.5786,30.6775,30.5588,30.6083,100980.0
2023-09-12 09:30:00,30.92,31.06,30.82,30.92,47150.0,30.5885,30.727,30.4896,30.5885,47150.0
2023-09-12 10:00:00,31.0,31.17,31.0,31.09,43855.0,30.6677,30.8358,30.6677,30.7567,43855.0
2023-09-12 10:30:00,31.11,31.11,31.04,31.04,52225.0,30.7765,30.7765,30.7072,30.7072,52225.0
2023-09-12 11:00:00,31.04,31.19,31.04,31.14,59635.0,30.7072,30.8556,30.7072,30.8062,59635.0
2023-09-12 11:30:00,31.11,31.16,31.11,31.16,26835.0,30.7765,30.8259,30.7765,30.8259,26835.0
2023-09-12 12:00:00,31.13,31.15,31.07,31.14,44235.0,30.7963,30.816,30.7369,30.8062,44235.0
2023-09-12 12:30:00,31.13,31.14,31.05,31.08,41085.0,30.7963,30.8062,30.7171,30.7468,41085.0
2023-09-12 13:00:00,31.01,31.05,30.96,31.0,22200.0,30.6775,30.7171,30.6281,30.6677,22200.0
2023-09-12 13:30:00,30.99,31.0,30.88,30.92,22080.0,30.6578,30.6677,30.5489,30.5885,22080.0
2023-09-12 14:00:00,30.92,30.95,30.85,30.85,12115.0,30.5885,30.6182,30.5193,30.5193,12115.0
2023-09-12 14:30:00,30.88,30.88,30.8,30.8,15370.0,30.5489,30.5489,30.4698,30.4698,15370.0
2023-09-12 15:00:00,30.83,30.83,30.8,30.81,24385.0,30.4995,30.4995,30.4698,30.4797,24385.0
2023-09-12 15:30:00,30.83,30.91,30.8,30.9,140815.0,30.4995,30.5786,30.4698,30.5687,140815.0
2023-09-13 09:30:00,30.91,31.06,30.8,30.84,48875.0,30.5786,30.727,30.4698,30.5094,48875.0
2023-09-13 10:00:00,30.82,31.01,30.8,30.94,143685.0,30.4896,30.6775,30.4698,30.6083,143685.0
2023-09-13 10:30:00,30.94,31.02,30.9,30.91,86030.0,30.6083,30.6874,30.5687,30.5786,86030.0
2023-09-13 11:00:00,30.91,30.91,30.77,30.8,109720.0,30.5786,30.5786,30.4401,30.4698,109720.0
2023-09-13 11:30:00,30.79,30.79,30.73,30.76,23460.0,30.4599,30.4599,30.4005,30.4302,23460.0
2023-09-13 12:00:00,30.76,30.82,30.72,30.75,30500.0,30.4302,30.4896,30.3907,30.4203,30500.0
2023-09-13 12:30:00,30.74,30.76,30.72,30.75,16070.0,30.4104,30.4302,30.3907,30.4203,16070.0
2023-09-13 13:00:00,30.74,30.81,30.7,30.8,19330.0,30.4104,30.4797,30.3709,30.4698,19330.0
2023-09-13 13:30:00,30.78,30.8,30.75,30.77,14610.0,30.45,30.4698,30.4203,30.4401,14610.0
2023-09-13 14:00:00,30.79,30.8,30.76,30.8,5500.0,30.4599,30.4698,30.4302,30.4698,5500.0
2023-09-13 14:30:00,30.77,30.79,30.69,30.71,39295.0,30.4401,30.4599,30.361,30.3808,39295.0
2023-09-13 15:00:00,30.69,30.75,30.68,30.71,35515.0,30.361,30.4203,30.3511,30.3808,35515.0
2023-09-13 15:30:00,30.73,30.85,30.71,30.82,87125.0,30.4005,30.5193,30.3808,30.4896,87125.0
2023-09-14 09:30:00,31.02,31.15,30.8,31.0,26655.0,30.6874,30.816,30.4698,30.6677,26655.0
2023-09-14 10:00:00,30.98,30.99,30.81,30.82,39595.0,30.6479,30.6578,30.4797,30.4896,39595.0
2023-09-14 10:30:00,30.83,31.06,30.81,31.03,38845.0,30.4995,30.727,30.4797,30.6973,38845.0
2023-09-14 11:00:00,31.05,31.11,30.98,30.99,10160.0,30.7171,30.7765,30.6479,30.6578,10160.0
2023-09-14 11:30:00,31.0,31.0,30.86,30.88,28295.0,30.6677,30.6677,30.5292,30.5489,28295.0
2023-09-14 12:00:00,30.92,30.95,30.87,30.88,46600.0,30.5885,30.6182,30.539,30.5489,46600.0
2023-09-14 12:30:00,30.88,31.0,30.88,31.0,28945.0,30.5489,30.6677,30.5489,30.6677,28945.0
2023-09-14 13:00:00,31.01,31.06,31.0,31.03,20645.0,30.6775,30.727,30.6677,30.6973,20645.0
2023-09-14 13:30:00,31.01,31.05,30.98,30.99,37570.0,30.6775,30.7171,30.6479,30.6578,37570.0
2023-09-14 14:00:00,31.0,31.03,30.99,31.02,16375.0,30.6677,30.6973,30.6578,30.6874,16375.0
2023-09-14 14:30:00,31.04,31.12,31.04,31.12,13940.0,30.7072,30.7864,30.7072,30.7864,13940.0
2023-09-14 15:00:00,31.13,31.19,31.08,31.09,17200.0,30.7963,30.8556,30.7468,30.7567,17200.0
2023-09-14 15:30:00,31.09,31.23,31.07,31.22,83020.0,30.7567,30.8952,30.7369,30.8853,83020.0
2023-09-15 09:30:00,31.2,31.35,31.2,31.22,175655.0,30.8655,31.0139,30.8655,30.8853,175655.0
2023-09-15 10:00:00,31.29,31.58,31.26,31.5,47055.0,30.9545,31.2414,30.9249,31.1623,47055.0
2023-09-15 10:30:00,31.51,31.57,31.45,31.48,17325.0,31.1722,31.2315,31.1128,31.1425,17325.0
2023-09-15 11:00:00,31.46,31.5,31.36,31.5,61150.0,31.1227,31.1623,31.0238,31.1623,61150.0
2023-09-15 11:30:00,31.55,31.59,31.48,31.5,20000.0,31.2118,31.2513,31.1425,31.1623,20000.0
2023-09-15 12:00:00,31.51,31.68,31.51,31.61,57850.0,31.1722,31.3404,31.1722,31.2711,57850.0
2023-09-15 12:30:00,31.65,31.7,31.63,31.69,19085.0,31.3107,31.3601,31.2909,31.3503,19085.0
2023-09-15 13:00:00,31.7,31.7,31.6,31.61,36330.0,31.3601,31.3601,31.2612,31.2711,36330.0
2023-09-15 13:30:00,31.61,31.72,31.57,31.66,15555.0,31.2711,31.3799,31.2315,31.3206,15555.0
2023-09-15 14:00:00,31.68,31.77,31.65,31.73,51350.0,31.3404,31.4294,31.3107,31.3898,51350.0
2023-09-15 14:30:00,31.74,31.82,31.74,31.79,35215.0,31.3997,31.4789,31.3997,31.4492,35215.0
2023-09-15 15:00:00,31.8,31.87,31.74,31.84,25110.0,31.4591,31.5283,31.3997,31.4986,25110.0
2023-09-15 15:30:00,31.83,31.9,31.76,31.84,206550.0,31.4888,31.558,31.4195,31.4986,206550.0
2023-09-18 09:30:00,31.84,32.05,31.68,31.75,148585.0,31.4986,31.7064,31.3404,31.4096,148585.0
2023-09-18 10:00:00,31.74,32.0,31.74,31.94,133965.0,31.3997,31.6569,31.3997,31.5976,133965.0
2023-09-18 10:30:00,31.94,32.25,31.94,32.22,155410.0,31.5976,31.9043,31.5976,31.8746,155410.0
2023-09-18 11:00:00,32.23,32.31,32.11,32.3,118080.0,31.8845,31.9636,31.7658,31.9537,118080.0
2023-09-18 11:30:00,32.29,32.36,32.23,32.35,108560.0,31.9438,32.0131,31.8845,32.0032,108560.0
2023-09-18 12:00:00,32.35,32.47,32.33,32.4,280340.0,32.0032,32.1219,31.9834,32.0526,280340.0
2023-09-18 12:30:00,32.4,32.55,32.4,32.54,105625.0,32.0526,32.201,32.0526,32.1911,105625.0
2023-09-18 13:00:00,32.55,32.7,32.53,32.65,110565.0,32.201,32.3494,32.1813,32.3,110565.0
2023-09-18 13:30:00,32.64,32.7,32.57,32.65,64445.0,32.2901,32.3494,32.2208,32.3,64445.0
2023-09-18 14:00:00,32.65,32.68,32.46,32.56,73940.0,32.3,32.3296,32.112,32.2109,73940.0
2023-09-18 14:30:00,32.53,32.54,32.39,32.41,74825.0,32.1813,32.1911,32.0428,32.0625,74825.0
2023-09-18 15:00:00,32.4,32.45,32.24,32.28,96960.0,32.0526,32.1021,31.8944,31.9339,96960.0
2023-09-18 15:30:00,32.28,32.31,32.11,32.14,426505.0,31.9339,31.9636,31.7658,31.7954,426505.0
2023-09-19 09:30:00,32.16,32.6,32.14,32.2,125915.0,31.8152,32.2505,31.7954,31.8548,125915.0
2023-09-19 10:00:00,32.18,32.18,31.9,31.95,111725.0,31.835,31.835,31.558,31.6075,111725.0
2023-09-19 10:30:00,31.95,32.07,31.8,31.83,106985.0,31.6075,31.7262,31.4591,31.4888,106985.0
2023-09-19 11:00:00,31.83,31.87,31.82,31.85,83265.0,31.4888,31.5283,31.4789,31.5085,83265.0
2023-09-19 11:30:00,31.84,31.85,31.67,31.68,78980.0,31.4986,31.5085,31.3305,31.3404,78980.0
2023-09-19 12:00:00,31.7,31.71,31.47,31.52,112310.0,31.3601,31.37,31.1326,31.1821,112310.0
2023-09-19 12:30:00,31.49,31.49,31.38,31.45,104990.0,31.1524,31.1524,31.0436,31.1128,104990.0
2023-09-19 13:00:00,31.46,31.48,31.39,31.39,62430.0,31.1227,31.1425,31.0535,31.0535,62430.0
2023-09-19 13:30:00,31.41,31.45,31.31,31.43,82975.0,31.0733,31.1128,30.9743,31.093,82975.0
2023-09-19 14:00:00,31.44,31.55,31.41,31.45,78675.0,31.1029,31.2118,31.0733,31.1128,78675.0
2023-09-19 14:30:00,31.44,31.58,31.44,31.54,80475.0,31.1029,31.2414,31.1029,31.2019,80475.0
2023-09-19 15:00:00,31.54,31.65,31.51,31.6,107630.0,31.2019,31.3107,31.1722,31.2612,107630.0
2023-09-19 15:30:00,31.62,31.69,31.56,31.64,397780.0,31.281,31.3503,31.2217,31.3008,397780.0
2023-09-20 09:30:00,31.65,31.74,31.39,31.5,136630.0,31.3107,31.3997,31.0535,31.1623,136630.0
2023-09-20 10:00:00,31.51,31.64,31.49,31.57,126445.0,31.1722,31.3008,31.1524,31.2315,126445.0
2023-09-20 10:30:00,31.59,31.78,31.59,31.73,105490.0,31.2513,31.4393,31.2513,31.3898,105490.0
2023-09-20 11:00:00,31.75,31.87,31.71,31.84,106275.0,31.4096,31.5283,31.37,31.4986,106275.0
2023-09-20 11:30:00,31.85,31.86,31.7,31.77,67880.0,31.5085,31.5184,31.3601,31.4294,67880.0
2023-09-20 12:00:00,31.77,31.91,31.77,31.87,115440.0,31.4294,31.5679,31.4294,31.5283,115440.0
2023-09-20 12:30:00,31.88,31.99,31.88,31.94,55680.0,31.5382,31.647,31.5382,31.5976,55680.0
2023-09-20 13:00:00,31.93,31.96,31.84,31.84,58345.0,31.5877,31.6174,31.4986,31.4986,58345.0
2023-09-20 13:30:00,31.85,31.95,31.84,31.94,57455.0,31.5085,31.6075,31.4986,31.5976,57455.0
2023-09-20 14:00:00,31.93,31.93,31.67,31.76,73255.0,31.5877,31.5877,31.3305,31.4195,73255.0
2023-09-20 14:30:00,31.76,31.85,31.71,31.74,102865.0,31.4195,31.5085,31.37,31.3997,102865.0
2023-09-20 15:00:00,31.73,31.74,31.64,31.65,104050.0,31.3898,31.3997,31.3008,31.3107,104050.0
2023-09-20 15:30:00,31.65,31.66,31.42,31.43,368890.0,31.3107,31.3206,31.0832,31.093,368890.0
2023-09-21 09:30:00,31.24,31.24,30.82,30.85,15855.0,30.9051,30.9051,30.4896,30.5193,15855.0
2023-09-21 10:00:00,30.84,30.89,30.73,30.73,16705.0,30.5094,30.5588,30.4005,30.4005,16705.0
2023-09-21 10:30:00,30.76,30.86,30.67,30.81,63595.0,30.4302,30.5292,30.3412,30.4797,63595.0
2023-09-21 11:00:00,30.8,30.88,30.8,30.84,79590.0,30.4698,30.5489,30.4698,30.5094,79590.0
2023-09-21 11:30:00,30.83,31.03,30.83,30.92,41985.0,30.4995,30.6973,30.4995,30.5885,41985.0
2023-09-21 12:00:00,30.9,30.96,30.81,30.83,31980.0,30.5687,30.6281,30.4797,30.4995,31980.0
2023-09-21 12:30:00,30.83,30.9,30.8,30.81,36660.0,30.4995,30.5687,30.4698,30.4797,36660.0
2023-09-21 13:00:00,30.82,30.93,30.8,30.92,11000.0,30.4896,30.5984,30.4698,30.5885,11000.0
2023-09-21 13:30:00,30.95,31.06,30.94,31.05,44860.0,30.6182,30.727,30.6083,30.7171,44860.0
2023-09-21 14:00:00,31.04,31.07,31.0,31.0,74495.0,30.7072,30.7369,30.6677,30.6677,74495.0
2023-09-21 14:30:00,31.0,31.05,31.0,31.04,24385.0,30.6677,30.7171,30.6677,30.7072,24385.0
2023-09-21 15:00:00,31.04,31.05,30.86,30.9,27200.0,30.7072,30.7171,30.5292,30.5687,27200.0
2023-09-21 15:30:00,30.89,30.9,30.75,30.75,134595.0,30.5588,30.5687,30.4203,30.4203,134595.0
2023-09-22 09:30:00,30.67,30.89,30.67,30.81,11825.0,30.3412,30.5588,30.3412,30.4797,11825.0
2023-09-22 10:00:00,30.8,30.93,30.79,30.86,11585.0,30.4698,30.5984,30.4599,30.5292,11585.0
2023-09-22 10:30:00,30.92,30.98,30.91,30.96,13100.0,30.5885,30.6479,30.5786,30.6281,13100.0
2023-09-22 11:00:00,30.94,30.96,30.91,30.92,4135.0,30.6083,30.6281,30.5786,30.5885,4135.0
2023-09-22 11:30:00,30.89,30.89,30.8,30.8,11615.0,30.5588,30.5588,30.4698,30.4698,11615.0
2023-09-22 12:00:00,30.8,30.89,30.8,30.86,10455.0,30.4698,30.5588,30.4698,30.5292,10455.0
2023-09-22 12:30:00,30.91,30.92,30.89,30.91,5000.0,30.5786,30.5885,30.5588,30.5786,5000.0
2023-09-22 13:00:00,30.9,30.91,30.9,30.91,4760.0,30.5687,30.5786,30.5687,30.5786,4760.0
2023-09-22 13:30:00,30.89,30.92,30.84,30.91,14830.0,30.5588,30.5885,30.5094,30.5786,14830.0
2023-09-22 14:00:00,30.91,30.91,30.83,30.85,51980.0,30.5786,30.5786,30.4995,30.5193,51980.0
2023-09-22 14:30:00,30.86,30.91,30.86,30.87,6375.0,30.5292,30.5786,30.5292,30.539,6375.0
2023-09-22 15:00:00,30.93,31.03,30.93,30.97,9365.0,30.5984,30.6973,30.5984,30.638,9365.0
2023-09-22 15:30:00,30.95,30.95,30.81,30.88,60665.0,30.6182,30.6182,30.4797,30.5489,60665.0
2023-09-25 09:30:00,30.8,30.98,30.8,30.91,14425.0,30.4698,30.6479,30.4698,30.5786,14425.0
2023-09-25 10:00:00,30.84,30.94,30.77,30.92,8350.0,30.5094,30.6083,30.4401,30.5885,8350.0
2023-09-25 10:30:00,30.87,30.99,30.86,30.88,18190.0,30.539,30.6578,30.5292,30.5489,18190.0
2023-09-25 11:00:00,30.87,30.99,30.84,30.99,41835.0,30.539,30.6578,30.5094,30.6578,41835.0
2023-09-25 11:30:00,31.02,31.12,30.97,31.12,9505.0,30.6874,30.7864,30.638,30.7864,9505.0
2023-09-25 12:00:00,31.08,31.19,31.08,31.19,12865.0,30.7468,30.8556,30.7468,30.8556,12865.0
2023-09-25 12:30:00,31.21,31.28,31.08,31.11,27345.0,30.8754,30.9447,30.7468,30.7765,27345.0
2023-09-25 13:00:00,31.11,31.15,31.1,31.1,9500.0,30.7765,30.816,30.7666,30.7666,9500.0
2023-09-25 13:30:00,31.12,31.13,31.04,31.06,33500.0,30.7864,30.7963,30.7072,30.727,33500.0
2023-09-25 14:00:00,31.07,31.07,31.03,31.04,6630.0,30.7369,30.7369,30.6973,30.7072,6630.0
2023-09-25 14:30:00,31.05,31.08,30.96,30.97,18530.0,30.7171,30.7468,30.6281,30.638,18530.0
2023-09-25 15:00:00,30.99,31.11,30.97,31.11,25890.0,30.6578,30.7765,30.638,30.7765,25890.0
2023-09-25 15:30:00,31.11,31.14,31.03,31.13,92390.0,30.7765,30.8062,30.6973,30.7963,92390.0
2023-09-26 09:30:00,31.0,31.0,30.59,30.97,45370.0,30.6677,30.6677,30.2621,30.638,45370.0
2023-09-26 10:00:00,31.02,31.04,30.68,30.84,99370.0,30.6874,30.7072,30.3511,30.5094,99370.0
2023-09-26 10:30:00,30.88,30.91,30.63,30.66,69730.0,30.5489,30.5786,30.3016,30.3313,69730.0
2023-09-26 11:00:00,30.65,30.72,30.53,30.53,68865.0,30.3214,30.3907,30.2027,30.2027,68865.0
2023-09-26 11:30:00,30.5,30.52,30.26,30.3,35095.0,30.173,30.1928,29.9356,29.9752,35095.0
2023-09-26 12:00:00,30.3,30.58,30.29,30.54,46190.0,29.9752,30.2522,29.9653,30.2126,46190.0
2023-09-26 12:30:00,30.54,30.54,30.38,30.44,16075.0,30.2126,30.2126,30.0543,30.1137,16075.0
2023-09-26 13:00:00,30.44,30.55,30.41,30.41,32420.0,30.1137,30.2225,30.084,30.084,32420.0
2023-09-26 13:30:00,30.43,30.53,30.42,30.48,41065.0,30.1038,30.2027,30.0939,30.1532,41065.0
2023-09-26 14:00:00,30.47,30.49,30.31,30.35,61820.0,30.1433,30.1631,29.9851,30.0246,61820.0
2023-09-26 14:30:00,30.32,30.35,30.27,30.3,39675.0,29.9949,30.0246,29.9455,29.9752,39675.0
2023-09-26 15:00:00,30.3,30.41,30.3,30.41,98375.0,29.9752,30.084,29.9752,30.084,98375.0
2023-09-26 15:30:00,30.41,30.52,30.33,30.36,289565.0,30.084,30.1928,30.0048,30.0345,289565.0
2023-09-27 09:30:00,30.45,30.62,30.4,30.56,39530.0,30.1236,30.2917,30.0741,30.2324,39530.0
2023-09-27 10:00:00,30.55,30.72,30.55,30.66,17500.0,30.2225,30.3907,30.2225,30.3313,17500.0
2023-09-27 10:30:00,30.67,30.72,30.41,30.44,44985.0,30.3412,30.3907,30.084,30.1137,44985.0
2023-09-27 11:00:00,30.5,30.67,30.48,30.66,50585.0,30.173,30.3412,30.1532,30.3313,50585.0
2023-09-27 11:30:00,30.66,30.68,30.58,30.67,12650.0,30.3313,30.3511,30.2522,30.3412,12650.0
2023-09-27 12:00:00,30.7,30.7,30.56,30.59,8885.0,30.3709,30.3709,30.2324,30.2621,8885.0
2023-09-27 12:30:00,30.59,30.62,30.56,30.58,13015.0,30.2621,30.2917,30.2324,30.2522,13015.0
2023-09-27 13:00:00,30.59,30.62,30.43,30.48,52475.0,30.2621,30.2917,30.1038,30.1532,52475.0
2023-09-27 13:30:00,30.46,30.46,30.33,30.4,34910.0,30.1334,30.1334,30.0048,30.0741,34910.0
2023-09-27 14:00:00,30.4,30.51,30.29,30.51,22775.0,30.0741,30.1829,29.9653,30.1829,22775.0
2023-09-27 14:30:00,30.54,30.65,30.52,30.63,76950.0,30.2126,30.3214,30.1928,30.3016,76950.0
2023-09-27 15:00:00,30.64,30.81,30.63,30.79,57625.0,30.3115,30.4797,30.3016,30.4599,57625.0
2023-09-27 15:30:00,30.78,30.85,30.65,30.76,235800.0,30.45,30.5193,30.3214,30.4302,235800.0
2023-09-28 09:30:00,30.8,30.94,30.68,30.88,22245.0,30.4698,30.6083,30.3511,30.5489,22245.0
2023-09-28 10:00:00,30.87,30.89,30.82,30.87,17500.0,30.539,30.5588,30.4896,30.539,17500.0
2023-09-28 10:30:00,30.84,30.93,30.83,30.87,13830.0,30.5094,30.5984,30.4995,30.539,13830.0
2023-09-28 11:00:00,30.89,30.98,30.85,30.98,26000.0,30.5588,30.6479,30.5193,30.6479,26000.0
2023-09-28 11:30:00,30.98,31.11,30.95,31.03,54430.0,30.6479,30.7765,30.6182,30.6973,54430.0
2023-09-28 12:00:00,31.06,31.1,31.02,31.1,12575.0,30.727,30.7666,30.6874,30.7666,12575.0
2023-09-28 12:30:00,31.15,31.24,31.11,31.11,41365.0,30.816,30.9051,30.7765,30.7765,41365.0
2023-09-28 13:00:00,31.05,31.1,30.98,30.98,11660.0,30.7171,30.7666,30.6479,30.6479,11660.0
2023-09-28 13:30:00,30.98,31.01,30.96,30.97,6965.0,30.6479,30.6775,30.6281,30.638,6965.0
2023-09-28 14:00:00,31.01,31.08,30.95,31.03,25810.0,30.6775,30.7468,30.6182,30.6973,25810.0
2023-09-28 14:30:00,30.98,31.01,30.97,30.99,11565.0,30.6479,30.6775,30.638,30.6578,11565.0
2023-09-28 15:00:00,30.99,31.04,30.98,31.04,24450.0,30.6578,30.7072,30.6479,30.7072,24450.0
2023-09-28 15:30:00,31.04,31.05,30.85,30.9,168695.0,30.7072,30.7171,30.5193,30.5687,168695.0
2023-09-29 09:30:00,31.07,31.07,30.86,30.95,63340.0,30.7369,30.7369,30.5292,30.6182,63340.0
2023-09-29 10:00:00,30.95,31.02,30.9,30.92,42180.0,30.6182,30.6874,30.5687,30.5885,42180.0
2023-09-29 10:30:00,30.94,31.05,30.91,31.02,52895.0,30.6083,30.7171,30.5786,30.6874,52895.0
2023-09-29 11:00:00,31.02,31.06,30.94,30.97,72875.0,30.6874,30.727,30.6083,30.638,72875.0
2023-09-29 11:30:00,30.95,30.95,30.77,30.77,92535.0,30.6182,30.6182,30.4401,30.4401,92535.0
2023-09-29 12:00:00,30.71,30.82,30.54,30.64,126100.0,30.3808,30.4896,30.2126,30.3115,126100.0
2023-09-29 12:30:00,30.64,30.66,30.58,30.59,36955.0,30.3115,30.3313,30.2522,30.2621,36955.0
2023-09-29 13:00:00,30.59,30.6,30.47,30.49,70930.0,30.2621,30.2719,30.1433,30.1631,70930.0
2023-09-29 13:30:00,30.45,30.56,30.45,30.53,159785.0,30.1236,30.2324,30.1236,30.2027,159785.0
2023-09-29 14:00:00,30.52,30.59,30.5,30.51,44100.0,30.1928,30.2621,30.173,30.1829,44100.0
2023-09-29 14:30:00,30.51,30.51,30.19,30.36,110905.0,30.1829,30.1829,29.8663,30.0345,110905.0
2023-09-29 15:00:00,30.38,30.43,30.31,30.37,102580.0,30.0543,30.1038,29.9851,30.0444,102580.0
2023-09-29 15:30:00,30.37,30.42,30.25,30.4,202490.0,30.0444,30.0939,29.9257,30.0741,202490.0
2023-10-02 09:30:00,30.25,30.5,30.17,30.25,32045.0,29.9257,30.173,29.8466,29.9257,32045.0
2023-10-02 10:00:00,30.3,30.52,30.28,30.43,26405.0,29.9752,30.1928,29.9554,30.1038,26405.0
2023-10-02 10:30:00,30.41,30.45,30.33,30.38,15075.0,30.084,30.1236,30.0048,30.0543,15075.0
2023-10-02 11:00:00,30.43,30.55,30.43,30.55,16475.0,30.1038,30.2225,30.1038,30.2225,16475.0
2023-10-02 11:30:00,30.52,30.52,30.36,30.36,30105.0,30.1928,30.1928,30.0345,30.0345,30105.0
2023-10-02 12:00:00,30.37,30.38,30.28,30.36,47355.0,30.0444,30.0543,29.9554,30.0345,47355.0
2023-10-02 12:30:00,30.36,30.38,30.27,30.27,33535.0,30.0345,30.0543,29.9455,29.9455,33535.0
2023-10-02 13:00:00,30.27,30.39,30.2,30.37,45695.0,29.9455,30.0642,29.8762,30.0444,45695.0
2023-10-02 13:30:00,30.37,30.39,30.3,30.3,14015.0,30.0444,30.0642,29.9752,29.9752,14015.0
2023-10-02 14:00:00,30.3,30.38,30.3,30.32,14000.0,29.9752,30.0543,29.9752,29.9949,14000.0
2023-10-02 14:30:00,30.31,30.33,30.25,30.28,24530.0,29.9851,30.0048,29.9257,29.9554,24530.0
2023-10-02 15:00:00,30.28,30.33,30.21,30.29,29555.0,29.9554,30.0048,29.8861,29.9653,29555.0
2023-10-02 15:30:00,30.29,30.36,30.27,30.29,138610.0,29.9653,30.0345,29.9455,29.9653,138610.0
2023-10-03 09:30:00,30.14,30.33,30.14,30.29,11725.0,29.8169,30.0048,29.8169,29.9653,11725.0
2023-10-03 10:00:00,30.28,30.53,30.28,30.34,43290.0,29.9554,30.2027,29.9554,30.0147,43290.0
2023-10-03 10:30:00,30.34,30.42,30.31,30.41,14395.0,30.0147,30.0939,29.9851,30.084,14395.0
2023-10-03 11:00:00,30.38,30.49,30.38,30.45,14840.0,30.0543,30.1631,30.0543,30.1236,14840.0
2023-10-03 11:30:00,30.44,30.44,30.32,30.41,113830.0,30.1137,30.1137,29.9949,30.084,113830.0
2023-10-03 12:00:00,30.41,30.53,30.41,30.52,23500.0,30.084,30.2027,30.084,30.1928,23500.0
2023-10-03 12:30:00,30.52,30.53,30.43,30.44,17770.0,30.1928,30.2027,30.1038,30.1137,17770.0
2023-10-03 13:00:00,30.44,30.49,30.43,30.43,13010.0,30.1137,30.1631,30.1038,30.1038,13010.0
2023-10-03 13:30:00,30.44,30.46,30.36,30.37,222905.0,30.1137,30.1334,30.0345,30.0444,222905.0
2023-10-03 14:00:00,30.37,30.38,30.23,30.24,271275.0,30.0444,30.0543,29.9059,29.9158,271275.0
2023-10-03 14:30:00,30.23,30.34,30.23,30.24,41965.0,29.9059,30.0147,29.9059,29.9158,41965.0
2023-10-03 15:00:00,30.26,30.33,30.24,30.32,30275.0,29.9356,30.0048,29.9158,29.9949,30275.0
2023-10-03 15:30:00,30.31,30.4,30.31,30.38,421420.0,29.9851,30.0741,29.9851,30.0543,421420.0
2023-10-04 09:30:00,30.32,30.74,30.29,30.49,88795.0,29.9949,30.4104,29.9653,30.1631,88795.0
2023-10-04 10:00:00,30.42,30.49,30.35,30.4,56495.0,30.0939,30.1631,30.0246,30.0741,56495.0
2023-10-04 10:30:00,30.42,30.49,30.38,30.47,72380.0,30.0939,30.1631,30.0543,30.1433,72380.0
2023-10-04 11:00:00,30.44,30.6,30.4,30.5,80670.0,30.1137,30.2719,30.0741,30.173,80670.0
2023-10-04 11:30:00,30.5,30.75,30.5,30.73,35675.0,30.173,30.4203,30.173,30.4005,35675.0
2023-10-04 12:00:00,30.74,30.75,30.66,30.71,37585.0,30.4104,30.4203,30.3313,30.3808,37585.0
2023-10-04 12:30:00,30.72,30.83,30.72,30.75,51600.0,30.3907,30.4995,30.3907,30.4203,51600.0
2023-10-04 13:00:00,30.73,30.76,30.68,30.69,31615.0,30.4005,30.4302,30.3511,30.361,31615.0
2023-10-04 13:30:00,30.68,30.68,30.61,30.62,11450.0,30.3511,30.3511,30.2818,30.2917,11450.0
2023-10-04 14:00:00,30.62,30.74,30.61,30.71,50290.0,30.2917,30.4104,30.2818,30.3808,50290.0
2023-10-04 14:30:00,30.71,30.79,30.68,30.73,104280.0,30.3808,30.4599,30.3511,30.4005,104280.0
2023-10-04 15:00:00,30.73,30.89,30.73,30.84,93630.0,30.4005,30.5588,30.4005,30.5094,93630.0
2023-10-04 15:30:00,30.85,30.91,30.69,30.75,258710.0,30.5193,30.5786,30.361,30.4203,258710.0
2023-10-05 09:30:00,30.65,30.95,30.55,30.85,43255.0,30.3214,30.6182,30.2225,30.5193,43255.0
2023-10-05 10:00:00,30.84,31.04,30.84,31.04,17435.0,30.5094,30.7072,30.5094,30.7072,17435.0
2023-10-05 10:30:00,30.96,30.97,30.87,30.97,21510.0,30.6281,30.638,30.539,30.638,21510.0
2023-10-05 11:00:00,30.97,31.03,30.93,31.02,37390.0,30.638,30.6973,30.5984,30.6874,37390.0
2023-10-05 11:30:00,31.0,31.0,30.92,30.93,6780.0,30.6677,30.6677,30.5885,30.5984,6780.0
2023-10-05 12:00:00,30.92,30.96,30.85,30.94,32315.0,30.5885,30.6281,30.5193,30.6083,32315.0
2023-10-05 12:30:00,30.95,30.95,30.92,30.94,23780.0,30.6182,30.6182,30.5885,30.6083,23780.0
2023-10-05 13:00:00,30.91,30.92,30.79,30.83,36770.0,30.5786,30.5885,30.4599,30.4995,36770.0
2023-10-05 13:30:00,30.84,30.95,30.84,30.93,25380.0,30.5094,30.6182,30.5094,30.5984,25380.0
2023-10-05 14:00:00,30.94,31.03,30.9,30.96,16405.0,30.6083,30.6973,30.5687,30.6281,16405.0
2023-10-05 14:30:00,30.97,31.04,30.97,31.04,18930.0,30.638,30.7072,30.638,30.7072,18930.0
2023-10-05 15:00:00,31.05,31.15,31.02,31.13,31310.0,30.7171,30.816,30.6874,30.7963,31310.0
2023-10-05 15:30:00,31.14,31.26,31.08,31.18,220530.0,30.8062,30.9249,30.7468,30.8457,220530.0
2023-10-06 09:30:00,30.97,31.23,30.01,30.95,24595.0,30.638,30.8952,29.6883,30.6182,24595.0
2023-10-06 10:00:00,30.99,31.04,30.9,30.92,27690.0,30.6578,30.7072,30.5687,30.5885,27690.0
2023-10-06 10:30:00,30.92,31.05,30.84,30.95,32250.0,30.5885,30.7171,30.5094,30.6182,32250.0
2023-10-06 11:00:00,30.93,31.08,30.85,31.08,18015.0,30.5984,30.7468,30.5193,30.7468,18015.0
2023-10-06 11:30:00,31.13,31.31,31.03,31.24,130905.0,30.7963,30.9743,30.6973,30.9051,130905.0
2023-10-06 12:00:00,31.29,31.35,31.18,31.18,14325.0,30.9545,31.0139,30.8457,30.8457,14325.0
2023-10-06 12:30:00,31.17,31.21,31.1,31.12,24770.0,30.8358,30.8754,30.7666,30.7864,24770.0
2023-10-06 13:00:00,31.12,31.21,31.09,31.21,30850.0,30.7864,30.8754,30.7567,30.8754,30850.0
2023-10-06 13:30:00,31.19,31.34,31.19,31.33,20000.0,30.8556,31.004,30.8556,30.9941,20000.0
2023-10-06 14:00:00,31.28,31.28,31.14,31.16,45300.0,30.9447,30.9447,30.8062,30.8259,45300.0
2023-10-06 14:30:00,31.13,31.23,31.13,31.2,55795.0,30.7963,30.8952,30.7963,30.8655,55795.0
2023-10-06 15:00:00,31.2,31.2,31.13,31.18,31475.0,30.8655,30.8655,30.7963,30.8457,31475.0
2023-10-06 15:30:00,31.19,31.26,31.1,31.12,122305.0,30.8556,30.9249,30.7666,30.7864,122305.0
2023-10-09 09:30:00,30.99,31.17,30.74,30.96,31710.0,30.6578,30.8358,30.4104,30.6281,31710.0
2023-10-09 10:00:00,31.01,31.25,31.0,31.2,21270.0,30.6775,30.915,30.6677,30.8655,21270.0
2023-10-09 10:30:00,31.23,31.32,31.2,31.28,12035.0,30.8952,30.9842,30.8655,30.9447,12035.0
2023-10-09 11:00:00,31.19,31.23,31.17,31.23,3145.0,30.8556,30.8952,30.8358,30.8952,3145.0
2023-10-09 11:30:00,31.2,31.31,31.2,31.31,7000.0,30.8655,30.9743,30.8655,30.9743,7000.0
2023-10-09 12:00:00,31.36,31.36,31.21,31.22,172505.0,31.0238,31.0238,30.8754,30.8853,172505.0
2023-10-09 12:30:00,31.21,31.22,31.15,31.17,43500.0,30.8754,30.8853,30.816,30.8358,43500.0
2023-10-09 13:00:00,31.17,31.18,31.11,31.15,20010.0,30.8358,30.8457,30.7765,30.816,20010.0
2023-10-09 13:30:00,31.16,31.52,31.16,31.52,31080.0,30.8259,31.1821,30.8259,31.1821,31080.0
2023-10-09 14:00:00,31.57,31.57,31.48,31.55,8730.0,31.2315,31.2315,31.1425,31.2118,8730.0
2023-10-09 14:30:00,31.55,31.63,31.52,31.59,12820.0,31.2118,31.2909,31.1821,31.2513,12820.0
2023-10-09 15:00:00,31.59,31.63,31.58,31.63,14125.0,31.2513,31.2909,31.2414,31.2909,14125.0
2023-10-09 15:30:00,31.65,31.66,31.54,31.66,50595.0,31.3107,31.3206,31.2019,31.3206,50595.0
2023-10-10 09:30:00,31.67,31.78,31.64,31.78,22310.0,31.3305,31.4393,31.3008,31.4393,22310.0
2023-10-10 10:00:00,31.76,31.87,31.73,31.78,27245.0,31.4195,31.5283,31.3898,31.4393,27245.0
2023-10-10 10:30:00,31.75,31.87,31.72,31.85,48950.0,31.4096,31.5283,31.3799,31.5085,48950.0
2023-10-10 11:00:00,31.87,32.17,31.87,32.14,95425.0,31.5283,31.8251,31.5283,31.7954,95425.0
2023-10-10 11:30:00,32.13,32.33,32.13,32.33,86350.0,31.7855,31.9834,31.7855,31.9834,86350.0
2023-10-10 12:00:00,32.34,32.41,32.31,32.4,34730.0,31.9933,32.0625,31.9636,32.0526,34730.0
2023-10-10 12:30:00,32.4,32.4,32.22,32.31,51730.0,32.0526,32.0526,31.8746,31.9636,51730.0
2023-10-10 13:00:00,32.31,32.34,32.23,32.28,55085.0,31.9636,31.9933,31.8845,31.9339,55085.0
2023-10-10 13:30:00,32.26,32.26,32.18,32.18,28960.0,31.9141,31.9141,31.835,31.835,28960.0
2023-10-10 14:00:00,32.19,32.24,32.13,32.15,42280.0,31.8449,31.8944,31.7855,31.8053,42280.0
2023-10-10 14:30:00,32.16,32.22,32.13,32.15,84555.0,31.8152,31.8746,31.7855,31.8053,84555.0
2023-10-10 15:00:00,32.13,32.29,32.11,32.27,101380.0,31.7855,31.9438,31.7658,31.924,101380.0
2023-10-10 15:30:00,32.26,32.32,32.18,32.26,225925.0,31.9141,31.9735,31.835,31.9141,225925.0
2023-10-11 09:30:00,32.39,32.86,32.39,32.84,58700.0,32.0428,32.5077,32.0428,32.4879,58700.0
2023-10-11 10:00:00,32.77,33.0,32.71,32.97,108475.0,32.4187,32.6462,32.3593,32.6165,108475.0
2023-10-11 10:30:00,32.97,33.11,32.93,33.0,125630.0,32.6165,32.755,32.577,32.6462,125630.0
2023-10-11 11:00:00,32.98,33.08,32.76,32.82,120800.0,32.6264,32.7254,32.4088,32.4681,120800.0
2023-10-11 11:30:00,32.77,32.82,32.66,32.66,183625.0,32.4187,32.4681,32.3099,32.3099,183625.0
2023-10-11 12:00:00,32.62,32.68,32.57,32.62,19505.0,32.2703,32.3296,32.2208,32.2703,19505.0
2023-10-11 12:30:00,32.6,32.64,32.51,32.64,21310.0,32.2505,32.2901,32.1615,32.2901,21310.0
2023-10-11 13:00:00,32.67,32.7,32.62,32.67,18790.0,32.3198,32.3494,32.2703,32.3198,18790.0
2023-10-11 13:30:00,32.66,32.85,32.66,32.84,93405.0,32.3099,32.4978,32.3099,32.4879,93405.0
2023-10-11 14:00:00,32.86,32.98,32.84,32.98,15145.0,32.5077,32.6264,32.4879,32.6264,15145.0
2023-10-11 14:30:00,32.98,33.08,32.98,33.06,23640.0,32.6264,32.7254,32.6264,32.7056,23640.0
2023-10-11 15:00:00,33.05,33.13,32.96,33.0,84260.0,32.6957,32.7748,32.6066,32.6462,84260.0
2023-10-11 15:30:00,32.99,33.18,32.96,33.13,180325.0,32.6363,32.8243,32.6066,32.7748,180325.0
2023-10-12 09:30:00,33.15,33.27,32.96,33.14,212555.0,32.7946,32.9133,32.6066,32.7847,212555.0
2023-10-12 10:00:00,33.18,33.19,32.76,32.77,66930.0,32.8243,32.8342,32.4088,32.4187,66930.0
2023-10-12 10:30:00,32.76,32.76,32.5,32.59,21470.0,32.4088,32.4088,32.1516,32.2406,21470.0
2023-10-12 11:00:00,32.59,32.67,32.53,32.62,29860.0,32.2406,32.3198,32.1813,32.2703,29860.0
2023-10-12 11:30:00,32.62,32.65,32.53,32.61,20500.0,32.2703,32.3,32.1813,32.2604,20500.0
2023-10-12 12:00:00,32.65,32.73,32.56,32.72,21025.0,32.3,32.3791,32.2109,32.3692,21025.0
2023-10-12 12:30:00,32.74,32.84,32.71,32.79,17415.0,32.389,32.4879,32.3593,32.4385,17415.0
2023-10-12 13:00:00,32.73,32.76,32.54,32.54,20875.0,32.3791,32.4088,32.1911,32.1911,20875.0
2023-10-12 13:30:00,32.5,32.61,32.47,32.58,18325.0,32.1516,32.2604,32.1219,32.2307,18325.0
2023-10-12 14:00:00,32.55,32.57,32.34,32.4,39000.0,32.201,32.2208,31.9933,32.0526,39000.0
2023-10-12 14:30:00,32.38,32.53,32.36,32.53,74790.0,32.0329,32.1813,32.0131,32.1813,74790.0
2023-10-12 15:00:00,32.53,32.6,32.52,32.58,18145.0,32.1813,32.2505,32.1714,32.2307,18145.0
2023-10-12 15:30:00,32.58,32.65,32.52,32.58,78190.0,32.2307,32.3,32.1714,32.2307,78190.0
2023-10-13 09:30:00,32.69,32.81,32.4,32.52,45750.0,32.3395,32.4582,32.0526,32.1714,45750.0
2023-10-13 10:00:00,32.47,32.57,32.42,32.57,15500.0,32.1219,32.2208,32.0724,32.2208,15500.0
2023-10-13 10:30:00,32.45,32.47,32.24,32.25,19235.0,32.1021,32.1219,31.8944,31.9043,19235.0
2023-10-13 11:00:00,32.23,32.28,32.19,32.19,41685.0,31.8845,31.9339,31.8449,31.8449,41685.0
2023-10-13 11:30:00,32.19,32.25,32.06,32.06,51605.0,31.8449,31.9043,31.7163,31.7163,51605.0
2023-10-13 12:00:00,32.04,32.07,31.94,31.95,53120.0,31.6965,31.7262,31.5976,31.6075,53120.0
2023-10-13 12:30:00,31.92,31.96,31.79,31.79,23315.0,31.5778,31.6174,31.4492,31.4492,23315.0
2023-10-13 13:00:00,31.8,31.86,31.67,31.67,33990.0,31.4591,31.5184,31.3305,31.3305,33990.0
2023-10-13 13:30:00,31.66,31.77,31.63,31.65,52235.0,31.3206,31.4294,31.2909,31.3107,52235.0
2023-10-13 14:00:00,31.65,31.69,31.63,31.64,24200.0,31.3107,31.3503,31.2909,31.3008,24200.0
2023-10-13 14:30:00,31.66,31.7,31.63,31.68,34135.0,31.3206,31.3601,31.2909,31.3404,34135.0
2023-10-13 15:00:00,31.68,31.72,31.61,31.65,56680.0,31.3404,31.3799,31.2711,31.3107,56680.0
2023-10-13 15:30:00,31.65,31.78,31.65,31.7,222525.0,31.3107,31.4393,31.3107,31.3601,222525.0
2023-10-16 09:30:00,31.91,32.31,31.88,32.08,27375.0,31.5679,31.9636,31.5382,31.7361,27375.0
2023-10-16 10:00:00,32.14,32.31,32.11,32.31,37185.0,31.7954,31.9636,31.7658,31.9636,37185.0
2023-10-16 10:30:00,32.33,32.48,32.33,32.43,27365.0,31.9834,32.1318,31.9834,32.0823,27365.0
2023-10-16 11:00:00,32.42,32.46,32.39,32.44,18500.0,32.0724,32.112,32.0428,32.0922,18500.0
2023-10-16 11:30:00,32.4,32.45,32.37,32.43,15500.0,32.0526,32.1021,32.023,32.0823,15500.0
2023-10-16 12:00:00,32.41,32.47,32.36,32.41,17605.0,32.0625,32.1219,32.0131,32.0625,17605.0
2023-10-16 12:30:00,32.43,32.43,32.34,32.36,15715.0,32.0823,32.0823,31.9933,32.0131,15715.0
2023-10-16 13:00:00,32.41,32.51,32.33,32.39,23780.0,32.0625,32.1615,31.9834,32.0428,23780.0
2023-10-16 13:30:00,32.4,32.54,32.4,32.51,8830.0,32.0526,32.1911,32.0526,32.1615,8830.0
2023-10-16 14:00:00,32.53,32.55,32.5,32.52,26360.0,32.1813,32.201,32.1516,32.1714,26360.0
2023-10-16 14:30:00,32.54,32.62,32.5,32.59,22000.0,32.1911,32.2703,32.1516,32.2406,22000.0
2023-10-16 15:00:00,32.59,32.59,32.43,32.43,61325.0,32.2406,32.2406,32.0823,32.0823,61325.0
2023-10-16 15:30:00,32.41,32.52,32.41,32.48,158650.0,32.0625,32.1714,32.0625,32.1318,158650.0
2023-10-17 09:30:00,32.32,32.86,32.32,32.76,38980.0,31.9735,32.5077,31.9735,32.4088,38980.0
2023-10-17 10:00:00,32.79,33.01,32.79,32.87,33045.0,32.4385,32.6561,32.4385,32.5176,33045.0
2023-10-17 10:30:00,32.84,33.08,32.81,33.08,33460.0,32.4879,32.7254,32.4582,32.7254,33460.0
2023-10-17 11:00:00,33.07,33.3,33.06,33.22,75305.0,32.7155,32.943,32.7056,32.8639,75305.0
2023-10-17 11:30:00,33.23,33.47,33.21,33.44,47775.0,32.8737,33.1112,32.854,33.0815,47775.0
2023-10-17 12:00:00,33.46,33.47,33.28,33.35,28345.0,33.1013,33.1112,32.9232,32.9925,28345.0
2023-10-17 12:30:00,33.31,33.34,33.22,33.22,17050.0,32.9529,32.9826,32.8639,32.8639,17050.0
2023-10-17 13:00:00,33.23,33.29,33.17,33.29,16675.0,32.8737,32.9331,32.8144,32.9331,16675.0
2023-10-17 13:30:00,33.26,33.26,33.14,33.22,22700.0,32.9034,32.9034,32.7847,32.8639,22700.0
2023-10-17 14:00:00,33.2,33.33,33.2,33.33,38525.0,32.8441,32.9727,32.8441,32.9727,38525.0
2023-10-17 14:30:00,33.32,33.41,33.22,33.25,38195.0,32.9628,33.0518,32.8639,32.8935,38195.0
2023-10-17 15:00:00,33.21,33.31,33.21,33.25,41725.0,32.854,32.9529,32.854,32.8935,41725.0
2023-10-17 15:30:00,33.25,33.32,33.14,33.25,287540.0,32.8935,32.9628,32.7847,32.8935,287540.0
2023-10-18 09:30:00,33.11,33.16,32.77,32.87,88215.0,32.755,32.8045,32.4187,32.5176,88215.0
2023-10-18 10:00:00,32.9,33.01,32.78,32.85,30355.0,32.5473,32.6561,32.4286,32.4978,30355.0
2023-10-18 10:30:00,32.87,32.9,32.67,32.73,52550.0,32.5176,32.5473,32.3198,32.3791,52550.0
2023-10-18 11:00:00,32.72,32.79,32.7,32.79,34050.0,32.3692,32.4385,32.3494,32.4385,34050.0
2023-10-18 11:30:00,32.73,32.8,32.7,32.76,16150.0,32.3791,32.4484,32.3494,32.4088,16150.0
2023-10-18 12:00:00,32.74,32.81,32.7,32.74,53110.0,32.389,32.4582,32.3494,32.389,53110.0
2023-10-18 12:30:00,32.72,32.73,32.66,32.72,17360.0,32.3692,32.3791,32.3099,32.3692,17360.0
2023-10-18 13:00:00,32.7,32.91,32.7,32.75,13500.0,32.3494,32.5572,32.3494,32.3989,13500.0
2023-10-18 13:30:00,32.76,32.87,32.75,32.86,25255.0,32.4088,32.5176,32.3989,32.5077,25255.0
2023-10-18 14:00:00,32.83,32.88,32.77,32.79,10445.0,32.478,32.5275,32.4187,32.4385,10445.0
2023-10-18 14:30:00,32.79,32.8,32.62,32.73,70890.0,32.4385,32.4484,32.2703,32.3791,70890.0
2023-10-18 15:00:00,32.69,32.75,32.67,32.7,47095.0,32.3395,32.3989,32.3198,32.3494,47095.0
2023-10-18 15:30:00,32.69,32.73,32.45,32.5,284565.0,32.3395,32.3791,32.1021,32.1516,284565.0
2023-10-19 09:30:00,32.19,32.53,32.11,32.46,50040.0,31.8449,32.1813,31.7658,32.112,50040.0
2023-10-19 10:00:00,32.43,32.46,32.29,32.31,54985.0,32.0823,32.112,31.9438,31.9636,54985.0
2023-10-19 10:30:00,32.33,32.33,31.9,31.91,41225.0,31.9834,31.9834,31.558,31.5679,41225.0
2023-10-19 11:00:00,31.92,31.98,31.78,31.87,30550.0,31.5778,31.6371,31.4393,31.5283,30550.0
2023-10-19 11:30:00,31.92,32.06,31.91,32.06,17055.0,31.5778,31.7163,31.5679,31.7163,17055.0
2023-10-19 12:00:00,32.04,32.24,31.97,32.01,17055.0,31.6965,31.8944,31.6273,31.6668,17055.0
2023-10-19 12:30:00,31.99,32.03,31.8,31.95,31595.0,31.647,31.6866,31.4591,31.6075,31595.0
2023-10-19 13:00:00,31.99,32.08,31.93,31.98,23310.0,31.647,31.7361,31.5877,31.6371,23310.0
2023-10-19 13:30:00,32.0,32.01,31.75,31.96,37000.0,31.6569,31.6668,31.4096,31.6174,37000.0
2023-10-19 14:00:00,31.96,32.0,31.87,31.89,31920.0,31.6174,31.6569,31.5283,31.5481,31920.0
2023-10-19 14:30:00,31.84,31.84,31.6,31.72,47955.0,31.4986,31.4986,31.2612,31.3799,47955.0
2023-10-19 15:00:00,31.69,31.8,31.67,31.8,67700.0,31.3503,31.4591,31.3305,31.4591,67700.0
2023-10-19 15:30:00,31.83,31.9,31.67,31.83,192970.0,31.4888,31.558,31.3305,31.4888,192970.0
2023-10-20 09:30:00,31.83,32.02,31.71,31.71,15265.0,31.4888,31.6767,31.37,31.37,15265.0
2023-10-20 10:00:00,31.6,31.6,31.45,31.45,7110.0,31.2612,31.2612,31.1128,31.1128,7110.0
2023-10-20 10:30:00,31.47,31.53,31.39,31.45,37425.0,31.1326,31.192,31.0535,31.1128,37425.0
2023-10-20 11:00:00,31.45,31.49,31.41,31.49,18955.0,31.1128,31.1524,31.0733,31.1524,18955.0
2023-10-20 11:30:00,31.46,31.5,31.41,31.5,77085.0,31.1227,31.1623,31.0733,31.1623,77085.0
2023-10-20 12:00:00,31.46,31.63,31.43,31.63,9300.0,31.1227,31.2909,31.093,31.2909,9300.0
2023-10-20 12:30:00,31.58,31.74,31.58,31.73,11690.0,31.2414,31.3997,31.2414,31.3898,11690.0
2023-10-20 13:00:00,31.73,31.84,31.7,31.8,10615.0,31.3898,31.4986,31.3601,31.4591,10615.0
2023-10-20 13:30:00,31.79,31.82,31.77,31.81,5975.0,31.4492,31.4789,31.4294,31.469,5975.0
2023-10-20 14:00:00,31.8,31.82,31.75,31.78,8050.0,31.4591,31.4789,31.4096,31.4393,8050.0
2023-10-20 14:30:00,31.75,31.83,31.7,31.71,9670.0,31.4096,31.4888,31.3601,31.37,9670.0
2023-10-20 15:00:00,31.72,31.72,31.63,31.64,7135.0,31.3799,31.3799,31.2909,31.3008,7135.0
2023-10-20 15:30:00,31.68,31.69,31.38,31.39,146005.0,31.3404,31.3503,31.0436,31.0535,146005.0
2023-10-23 09:30:00,31.28,31.46,31.03,31.32,50630.0,30.9447,31.1227,30.6973,30.9842,50630.0
2023-10-23 10:00:00,31.36,31.4,31.26,31.39,59805.0,31.0238,31.0634,30.9249,31.0535,59805.0
2023-10-23 10:30:00,31.37,31.41,30.96,30.96,55890.0,31.0337,31.0733,30.6281,30.6281,55890.0
2023-10-23 11:00:00,30.96,31.13,30.93,31.13,64405.0,30.6281,30.7963,30.5984,30.7963,64405.0
2023-10-23 11:30:00,31.08,31.14,30.93,30.99,139320.0,30.7468,30.8062,30.5984,30.6578,139320.0
2023-10-23 12:00:00,30.96,30.98,30.82,30.88,31595.0,30.6281,30.6479,30.4896,30.5489,31595.0
2023-10-23 12:30:00,30.88,30.89,30.64,30.72,140850.0,30.5489,30.5588,30.3115,30.3907,140850.0
2023-10-23 13:00:00,30.74,30.88,30.66,30.81,85155.0,30.4104,30.5489,30.3313,30.4797,85155.0
2023-10-23 13:30:00,30.8,30.8,30.53,30.53,31375.0,30.4698,30.4698,30.2027,30.2027,31375.0
2023-10-23 14:00:00,30.52,30.54,30.29,30.42,66015.0,30.1928,30.2126,29.9653,30.0939,66015.0
2023-10-23 14:30:00,30.4,30.51,30.39,30.39,63410.0,30.0741,30.1829,30.0642,30.0642,63410.0
2023-10-23 15:00:00,30.42,30.45,30.28,30.33,56475.0,30.0939,30.1236,29.9554,30.0048,56475.0
2023-10-23 15:30:00,30.33,30.38,30.26,30.32,175625.0,30.0048,30.0543,29.9356,29.9949,175625.0
2023-10-24 09:30:00,30.47,30.52,30.15,30.17,35425.0,30.1433,30.1928,29.8268,29.8466,35425.0
2023-10-24 10:00:00,30.13,30.42,30.09,30.42,25700.0,29.807,30.0939,29.7674,30.0939,25700.0
2023-10-24 10:30:00,30.4,30.41,30.15,30.15,158015.0,30.0741,30.084,29.8268,29.8268,158015.0
2023-10-24 11:00:00,30.13,30.14,29.98,29.98,30675.0,29.807,29.8169,29.6586,29.6586,30675.0
2023-10-24 11:30:00,29.96,30.02,29.81,29.91,126030.0,29.6388,29.6982,29.4904,29.5893,126030.0
2023-10-24 12:00:00,29.94,29.99,29.87,29.88,18935.0,29.619,29.6685,29.5498,29.5597,18935.0
2023-10-24 12:30:00,29.86,29.95,29.84,29.88,43445.0,29.5399,29.6289,29.5201,29.5597,43445.0
2023-10-24 13:00:00,29.88,29.88,29.68,29.76,98705.0,29.5597,29.5597,29.3618,29.4409,98705.0
2023-10-24 13:30:00,29.8,29.84,29.74,29.8,21940.0,29.4805,29.5201,29.4212,29.4805,21940.0
2023-10-24 14:00:00,29.81,29.82,29.74,29.77,28545.0,29.4904,29.5003,29.4212,29.4508,28545.0
2023-10-24 14:30:00,29.78,29.84,29.7,29.8,139040.0,29.4607,29.5201,29.3816,29.4805,139040.0
2023-10-24 15:00:00,29.79,29.91,29.79,29.87,92470.0,29.4706,29.5893,29.4706,29.5498,92470.0
2023-10-24 15:30:00,29.86,29.86,29.68,29.72,234700.0,29.5399,29.5399,29.3618,29.4014,234700.0
2023-10-25 09:30:00,29.54,29.64,29.49,29.56,13740.0,29.2233,29.3222,29.1738,29.2431,13740.0
2023-10-25 10:00:00,29.51,29.82,29.51,29.82,52120.0,29.1936,29.5003,29.1936,29.5003,52120.0
2023-10-25 10:30:00,29.78,29.89,29.73,29.86,37220.0,29.4607,29.5696,29.4113,29.5399,37220.0
2023-10-25 11:00:00,29.87,29.91,29.76,29.8,27075.0,29.5498,29.5893,29.4409,29.4805,27075.0
2023-10-25 11:30:00,29.79,29.82,29.78,29.79,13025.0,29.4706,29.5003,29.4607,29.4706,13025.0
2023-10-25 12:00:00,29.76,29.79,29.68,29.69,34520.0,29.4409,29.4706,29.3618,29.3717,34520.0
2023-10-25 12:30:00,29.73,29.77,29.63,29.64,33135.0,29.4113,29.4508,29.3123,29.3222,33135.0
2023-10-25 13:00:00,29.63,29.76,29.63,29.67,20765.0,29.3123,29.4409,29.3123,29.3519,20765.0
2023-10-25 13:30:00,29.65,29.65,29.51,29.63,66780.0,29.3321,29.3321,29.1936,29.3123,66780.0
2023-10-25 14:00:00,29.64,29.73,29.62,29.7,36055.0,29.3222,29.4113,29.3024,29.3816,36055.0
2023-10-25 14:30:00,29.7,29.73,29.66,29.69,52035.0,29.3816,29.4113,29.342,29.3717,52035.0
2023-10-25 15:00:00,29.7,29.76,29.64,29.74,47870.0,29.3816,29.4409,29.3222,29.4212,47870.0
2023-10-25 15:30:00,29.8,29.86,29.76,29.81,142015.0,29.4805,29.5399,29.4409,29.4904,142015.0
2023-10-26 09:30:00,29.73,29.94,29.53,29.88,41155.0,29.4113,29.619,29.2134,29.5597,41155.0
2023-10-26 10:00:00,29.91,29.91,29.81,29.81,31495.0,29.5893,29.5893,29.4904,29.4904,31495.0
2023-10-26 10:30:00,29.81,30.07,29.72,30.07,23255.0,29.4904,29.7476,29.4014,29.7476,23255.0
2023-10-26 11:00:00,30.0,30.0,29.83,29.91,24040.0,29.6784,29.6784,29.5102,29.5893,24040.0
2023-10-26 11:30:00,29.9,29.97,29.89,29.89,8115.0,29.5794,29.6487,29.5696,29.5696,8115.0
2023-10-26 12:00:00,29.87,29.87,29.78,29.84,4500.0,29.5498,29.5498,29.4607,29.5201,4500.0
2023-10-26 12:30:00,29.87,29.9,29.76,29.9,23800.0,29.5498,29.5794,29.4409,29.5794,23800.0
2023-10-26 13:00:00,29.88,29.95,29.7,29.75,64935.0,29.5597,29.6289,29.3816,29.4311,64935.0
2023-10-26 13:30:00,29.73,29.84,29.73,29.82,61830.0,29.4113,29.5201,29.4113,29.5003,61830.0
2023-10-26 14:00:00,29.86,29.91,29.85,29.86,10430.0,29.5399,29.5893,29.53,29.5399,10430.0
2023-10-26 14:30:00,29.89,29.95,29.84,29.93,7745.0,29.5696,29.6289,29.5201,29.6091,7745.0
2023-10-26 15:00:00,29.96,29.99,29.85,29.9,23950.0,29.6388,29.6685,29.53,29.5794,23950.0
2023-10-26 15:30:00,29.89,29.9,29.78,29.84,120625.0,29.5696,29.5794,29.4607,29.5201,120625.0
2023-10-27 09:30:00,29.75,29.75,29.28,29.39,16950.0,29.4311,29.4311,28.9661,29.0749,16950.0
2023-10-27 10:00:00,29.31,29.45,29.24,29.37,21155.0,28.9958,29.1343,28.9265,29.0551,21155.0
2023-10-27 10:30:00,29.36,29.46,29.28,29.3,88165.0,29.0452,29.1442,28.9661,28.9859,88165.0
2023-10-27 11:00:00,29.29,29.56,29.27,29.5,50250.0,28.976,29.2431,28.9562,29.1837,50250.0
2023-10-27 11:30:00,29.47,29.48,29.29,29.34,50670.0,29.1541,29.164,28.976,29.0255,50670.0
2023-10-27 12:00:00,29.31,29.33,29.16,29.27,86690.0,28.9958,29.0156,28.8474,28.9562,86690.0
2023-10-27 12:30:00,29.27,29.27,29.02,29.02,72515.0,28.9562,28.9562,28.7089,28.7089,72515.0
2023-10-27 13:00:00,29.04,29.06,28.84,28.84,50150.0,28.7287,28.7485,28.5308,28.5308,50150.0
2023-10-27 13:30:00,28.84,28.89,28.76,28.8,83500.0,28.5308,28.5803,28.4517,28.4912,83500.0
2023-10-27 14:00:00,28.8,28.81,28.71,28.72,53650.0,28.4912,28.5011,28.4022,28.4121,53650.0
2023-10-27 14:30:00,28.72,28.82,28.67,28.7,23850.0,28.4121,28.511,28.3626,28.3923,23850.0
2023-10-27 15:00:00,28.7,28.83,28.69,28.81,52360.0,28.3923,28.5209,28.3824,28.5011,52360.0
2023-10-27 15:30:00,28.84,28.97,28.76,28.96,138420.0,28.5308,28.6594,28.4517,28.6495,138420.0
2023-10-30 09:30:00,29.3,29.44,29.09,29.26,31745.0,28.9859,29.1244,28.7781,28.9463,31745.0
2023-10-30 10:00:00,29.22,29.24,29.12,29.2,14090.0,28.9067,28.9265,28.8078,28.887,14090.0
2023-10-30 10:30:00,29.16,29.26,29.11,29.21,59895.0,28.8474,28.9463,28.7979,28.8968,59895.0
2023-10-30 11:00:00,29.24,29.4,29.21,29.35,33235.0,28.9265,29.0848,28.8968,29.0353,33235.0
2023-10-30 11:30:00,29.39,29.51,29.39,29.46,13045.0,29.0749,29.1936,29.0749,29.1442,13045.0
2023-10-30 12:00:00,29.46,29.49,29.36,29.41,24710.0,29.1442,29.1738,29.0452,29.0947,24710.0
2023-10-30 12:30:00,29.45,29.45,29.33,29.35,13475.0,29.1343,29.1343,29.0156,29.0353,13475.0
2023-10-30 13:00:00,29.39,29.48,29.36,29.48,41390.0,29.0749,29.164,29.0452,29.164,41390.0
2023-10-30 13:30:00,29.49,29.55,29.44,29.55,11085.0,29.1738,29.2332,29.1244,29.2332,11085.0
2023-10-30 14:00:00,29.54,29.57,29.52,29.57,11930.0,29.2233,29.253,29.2035,29.253,11930.0
2023-10-30 14:30:00,29.6,29.63,29.57,29.57,17945.0,29.2827,29.3123,29.253,29.253,17945.0
2023-10-30 15:00:00,29.58,29.59,29.48,29.49,61375.0,29.2629,29.2728,29.164,29.1738,61375.0
2023-10-30 15:30:00,29.5,29.51,29.4,29.48,134750.0,29.1837,29.1936,29.0848,29.164,134750.0
2023-10-31 09:30:00,29.55,30.17,29.55,30.09,53540.0,29.2332,29.8466,29.2332,29.7674,53540.0
2023-10-31 10:00:00,30.1,30.2,29.87,30.19,42960.0,29.7773,29.8762,29.5498,29.8663,42960.0
2023-10-31 10:30:00,30.17,30.28,30.1,30.28,30450.0,29.8466,29.9554,29.7773,29.9554,30450.0
2023-10-31 11:00:00,30.28,30.31,30.25,30.25,14000.0,29.9554,29.9851,29.9257,29.9257,14000.0
2023-10-31 11:30:00,30.3,30.4,30.29,30.4,14000.0,29.9752,30.0741,29.9653,30.0741,14000.0
2023-10-31 12:00:00,30.43,30.44,30.33,30.41,24710.0,30.1038,30.1137,30.0048,30.084,24710.0
2023-10-31 12:30:00,30.44,30.44,30.34,30.42,10270.0,30.1137,30.1137,30.0147,30.0939,10270.0
2023-10-31 13:00:00,30.45,30.51,30.43,30.51,17055.0,30.1236,30.1829,30.1038,30.1829,17055.0
2023-10-31 13:30:00,30.58,30.58,30.26,30.26,63810.0,30.2522,30.2522,29.9356,29.9356,63810.0
2023-10-31 14:00:00,30.27,30.32,30.22,30.22,45975.0,29.9455,29.9949,29.896,29.896,45975.0
2023-10-31 14:30:00,30.2,30.23,30.1,30.12,43095.0,29.8762,29.9059,29.7773,29.7971,43095.0
2023-10-31 15:00:00,30.13,30.15,29.98,30.01,119325.0,29.807,29.8268,29.6586,29.6883,119325.0
2023-10-31 15:30:00,30.04,30.21,29.99,30.18,244040.0,29.7179,29.8861,29.6685,29.8564,244040.0
2023-11-01 09:30:00,30.07,30.07,29.8,29.9,26450.0,29.7476,29.7476,29.4805,29.5794,26450.0
2023-11-01 10:00:00,29.9,30.18,29.82,30.16,15000.0,29.5794,29.8564,29.5003,29.8367,15000.0
2023-11-01 10:30:00,30.03,30.11,29.84,29.86,19225.0,29.7081,29.7872,29.5201,29.5399,19225.0
2023-11-01 11:00:00,29.78,29.78,29.69,29.7,7000.0,29.4607,29.4607,29.3717,29.3816,7000.0
2023-11-01 11:30:00,29.7,29.72,29.63,29.69,13190.0,29.3816,29.4014,29.3123,29.3717,13190.0
2023-11-01 12:00:00,29.69,29.76,29.65,29.72,7980.0,29.3717,29.4409,29.3321,29.4014,7980.0
2023-11-01 12:30:00,29.76,29.76,29.48,29.53,41690.0,29.4409,29.4409,29.164,29.2134,41690.0
2023-11-01 13:00:00,29.55,29.58,29.51,29.56,34000.0,29.2332,29.2629,29.1936,29.2431,34000.0
2023-11-01 13:30:00,29.54,29.55,29.34,29.37,65780.0,29.2233,29.2332,29.0255,29.0551,65780.0
2023-11-01 14:00:00,29.38,29.43,29.31,29.41,25500.0,29.065,29.1145,28.9958,29.0947,25500.0
2023-11-01 14:30:00,29.42,29.54,29.34,29.48,81160.0,29.1046,29.2233,29.0255,29.164,81160.0
2023-11-01 15:00:00,29.47,29.6,29.46,29.59,82140.0,29.1541,29.2827,29.1442,29.2728,82140.0
2023-11-01 15:30:00,29.61,29.87,29.61,29.87,127540.0,29.2926,29.5498,29.2926,29.5498,127540.0
2023-11-02 09:30:00,30.02,30.27,29.93,29.99,58660.0,29.6982,29.9455,29.6091,29.6685,58660.0
2023-11-02 10:00:00,30.0,30.22,30.0,30.18,23710.0,29.6784,29.896,29.6784,29.8564,23710.0
2023-11-02 10:30:00,30.14,30.14,29.86,30.05,369805.0,29.8169,29.8169,29.5399,29.7278,369805.0
2023-11-02 11:00:00,30.07,30.07,29.96,30.01,24405.0,29.7476,29.7476,29.6388,29.6883,24405.0
2023-11-02 11:30:00,29.98,30.03,29.96,29.97,19715.0,29.6586,29.7081,29.6388,29.6487,19715.0
2023-11-02 12:00:00,29.96,29.98,29.87,29.87,22025.0,29.6388,29.6586,29.5498,29.5498,22025.0
2023-11-02 12:30:00,29.86,29.98,29.82,29.97,45705.0,29.5399,29.6586,29.5003,29.6487,45705.0
2023-11-02 13:00:00,29.96,30.02,29.93,30.0,16375.0,29.6388,29.6982,29.6091,29.6784,16375.0
2023-11-02 13:30:00,30.02,30.3,30.02,30.27,23675.0,29.6982,29.9752,29.6982,29.9455,23675.0
2023-11-02 14:00:00,30.31,30.53,30.29,30.53,69205.0,29.9851,30.2027,29.9653,30.2027,69205.0
2023-11-02 14:30:00,30.5,30.57,30.48,30.5,35295.0,30.173,30.2423,30.1532,30.173,35295.0
2023-11-02 15:00:00,30.52,30.61,30.46,30.46,46605.0,30.1928,30.2818,30.1334,30.1334,46605.0
2023-11-02 15:30:00,30.47,30.52,30.4,30.47,113960.0,30.1433,30.1928,30.0741,30.1433,113960.0
2023-11-03 09:30:00,30.82,30.94,30.82,30.91,7755.0,30.4896,30.6083,30.4896,30.5786,7755.0
2023-11-03 10:00:00,31.03,31.03,30.78,30.79,8615.0,30.6973,30.6973,30.45,30.4599,8615.0
2023-11-03 10:30:00,30.84,30.88,30.76,30.78,9220.0,30.5094,30.5489,30.4302,30.45,9220.0
2023-11-03 11:00:00,30.82,30.98,30.8,30.96,23095.0,30.4896,30.6479,30.4698,30.6281,23095.0
2023-11-03 11:30:00,30.96,31.0,30.81,30.81,14700.0,30.6281,30.6677,30.4797,30.4797,14700.0
2023-11-03 12:00:00,30.85,30.92,30.78,30.8,82340.0,30.5193,30.5885,30.45,30.4698,82340.0
2023-11-03 12:30:00,30.85,30.85,30.74,30.78,5000.0,30.5193,30.5193,30.4104,30.45,5000.0
2023-11-03 13:00:00,30.79,30.82,30.78,30.82,3895.0,30.4599,30.4896,30.45,30.4896,3895.0
2023-11-03 13:30:00,30.83,30.9,30.8,30.9,5500.0,30.4995,30.5687,30.4698,30.5687,5500.0
2023-11-03 14:00:00,30.89,30.89,30.8,30.8,6500.0,30.5588,30.5588,30.4698,30.4698,6500.0
2023-11-03 14:30:00,30.79,30.9,30.76,30.88,9950.0,30.4599,30.5687,30.4302,30.5489,9950.0
2023-11-03 15:00:00,30.87,30.87,30.75,30.8,60585.0,30.539,30.539,30.4203,30.4698,60585.0
2023-11-03 15:30:00,30.79,30.8,30.59,30.66,97630.0,30.4599,30.4698,30.2621,30.3313,97630.0
2023-11-06 09:30:00,30.85,30.94,30.17,30.27,33505.0,30.5193,30.6083,29.8466,29.9455,33505.0
2023-11-06 10:00:00,30.23,30.55,30.23,30.44,55105.0,29.9059,30.2225,29.9059,30.1137,55105.0
2023-11-06 10:30:00,30.41,30.57,30.35,30.49,127690.0,30.084,30.2423,30.0246,30.1631,127690.0
2023-11-06 11:00:00,30.47,30.51,30.42,30.45,17260.0,30.1433,30.1829,30.0939,30.1236,17260.0
2023-11-06 11:30:00,30.43,30.43,30.35,30.42,12645.0,30.1038,30.1038,30.0246,30.0939,12645.0
2023-11-06 12:00:00,30.45,30.45,30.32,30.34,8630.0,30.1236,30.1236,29.9949,30.0147,8630.0
2023-11-06 12:30:00,30.32,30.32,30.26,30.3,12600.0,29.9949,29.9949,29.9356,29.9752,12600.0
2023-11-06 13:00:00,30.32,30.32,30.24,30.26,6000.0,29.9949,29.9949,29.9158,29.9356,6000.0
2023-11-06 13:30:00,30.25,30.32,30.25,30.26,8500.0,29.9257,29.9949,29.9257,29.9356,8500.0
2023-11-06 14:00:00,30.26,30.31,30.25,30.29,15840.0,29.9356,29.9851,29.9257,29.9653,15840.0
2023-11-06 14:30:00,30.29,30.38,30.29,30.35,30185.0,29.9653,30.0543,29.9653,30.0246,30185.0
2023-11-06 15:00:00,30.34,30.38,30.33,30.38,9860.0,30.0147,30.0543,30.0048,30.0543,9860.0
2023-11-06 15:30:00,30.37,30.46,30.33,30.46,52800.0,30.0444,30.1334,30.0048,30.1334,52800.0
2023-11-07 09:30:00,30.22,30.58,30.08,30.32,28590.0,29.896,30.2522,29.7575,29.9949,28590.0
2023-11-07 10:00:00,30.3,30.49,30.26,30.49,4500.0,29.9752,30.1631,29.9356,30.1631,4500.0
2023-11-07 10:30:00,30.46,30.52,30.44,30.52,8970.0,30.1334,30.1928,30.1137,30.1928,8970.0
2023-11-07 11:00:00,30.5,30.51,30.42,30.42,16960.0,30.173,30.1829,30.0939,30.0939,16960.0
2023-11-07 11:30:00,30.46,30.5,30.44,30.5,11210.0,30.1334,30.173,30.1137,30.173,11210.0
2023-11-07 12:00:00,30.52,30.52,30.42,30.45,7380.0,30.1928,30.1928,30.0939,30.1236,7380.0
2023-11-07 12:30:00,30.49,30.49,30.36,30.44,31450.0,30.1631,30.1631,30.0345,30.1137,31450.0
2023-11-07 13:00:00,30.47,30.5,30.46,30.5,8000.0,30.1433,30.173,30.1334,30.173,8000.0
2023-11-07 13:30:00,30.49,30.52,30.46,30.51,10500.0,30.1631,30.1928,30.1334,30.1829,10500.0
2023-11-07 14:00:00,30.53,30.54,30.51,30.51,4535.0,30.2027,30.2126,30.1829,30.1829,4535.0
2023-11-07 14:30:00,30.5,30.52,30.39,30.41,15000.0,30.173,30.1928,30.0642,30.084,15000.0
2023-11-07 15:00:00,30.42,30.46,30.38,30.4,18545.0,30.0939,30.1334,30.0543,30.0741,18545.0
2023-11-07 15:30:00,30.39,30.48,30.35,30.39,48985.0,30.0642,30.1532,30.0246,30.0642,48985.0
2023-11-08 09:30:00,30.39,30.44,30.29,30.3,18975.0,30.0642,30.1137,29.9653,29.9752,18975.0
2023-11-08 10:00:00,30.35,30.45,30.33,30.37,27500.0,30.0246,30.1236,30.0048,30.0444,27500.0
2023-11-08 10:30:00,30.35,30.35,30.26,30.27,12095.0,30.0246,30.0246,29.9356,29.9455,12095.0
2023-11-08 11:00:00,30.26,30.31,30.25,30.3,11540.0,29.9356,29.9851,29.9257,29.9752,11540.0
2023-11-08 11:30:00,30.35,30.35,30.21,30.3,14355.0,30.0246,30.0246,29.8861,29.9752,14355.0
2023-11-08 12:00:00,30.25,30.27,30.17,30.21,13910.0,29.9257,29.9455,29.8466,29.8861,13910.0
2023-11-08 12:30:00,30.19,30.23,30.14,30.23,9715.0,29.8663,29.9059,29.8169,29.9059,9715.0
2023-11-08 13:00:00,30.26,30.32,30.24,30.27,16250.0,29.9356,29.9949,29.9158,29.9455,16250.0
2023-11-08 13:30:00,30.26,30.26,30.19,30.21,10545.0,29.9356,29.9356,29.8663,29.8861,10545.0
2023-11-08 14:00:00,30.2,30.27,30.15,30.16,31470.0,29.8762,29.9455,29.8268,29.8367,31470.0
2023-11-08 14:30:00,30.18,30.28,30.14,30.22,32950.0,29.8564,29.9554,29.8169,29.896,32950.0
2023-11-08 15:00:00,30.23,30.36,30.22,30.31,34630.0,29.9059,30.0345,29.896,29.9851,34630.0
2023-11-08 15:30:00,30.28,30.29,30.18,30.29,112195.0,29.9554,29.9653,29.8564,29.9653,112195.0
2023-11-09 09:30:00,30.52,30.6,30.3,30.6,51830.0,30.1928,30.2719,29.9752,30.2719,51830.0
2023-11-09 10:00:00,30.6,30.66,30.54,30.59,11155.0,30.2719,30.3313,30.2126,30.2621,11155.0
2023-11-09 10:30:00,30.65,30.71,30.56,30.71,16100.0,30.3214,30.3808,30.2324,30.3808,16100.0
2023-11-09 11:00:00,30.65,30.78,30.65,30.76,30245.0,30.3214,30.45,30.3214,30.4302,30245.0
2023-11-09 11:30:00,30.76,30.95,30.74,30.86,71505.0,30.4302,30.6182,30.4104,30.5292,71505.0
2023-11-09 12:00:00,30.84,30.86,30.72,30.82,41055.0,30.5094,30.5292,30.3907,30.4896,41055.0
2023-11-09 12:30:00,30.84,30.86,30.8,30.8,13230.0,30.5094,30.5292,30.4698,30.4698,13230.0
2023-11-09 13:00:00,30.8,30.8,30.6,30.76,18490.0,30.4698,30.4698,30.2719,30.4302,18490.0
2023-11-09 13:30:00,30.7,30.83,30.69,30.83,24140.0,30.3709,30.4995,30.361,30.4995,24140.0
2023-11-09 14:00:00,30.77,30.8,30.68,30.8,44205.0,30.4401,30.4698,30.3511,30.4698,44205.0
2023-11-09 14:30:00,30.78,30.79,30.7,30.7,56860.0,30.45,30.4599,30.3709,30.3709,56860.0
2023-11-09 15:00:00,30.71,30.84,30.68,30.84,15590.0,30.3808,30.5094,30.3511,30.5094,15590.0
2023-11-09 15:30:00,30.82,30.84,30.7,30.73,177825.0,30.4896,30.5094,30.3709,30.4005,177825.0
2023-11-10 09:30:00,30.76,30.98,30.56,30.91,80520.0,30.4302,30.6479,30.2324,30.5786,80520.0
2023-11-10 10:00:00,30.89,30.89,30.7,30.75,38000.0,30.5588,30.5588,30.3709,30.4203,38000.0
2023-11-10 10:30:00,30.75,30.89,30.72,30.77,20450.0,30.4203,30.5588,30.3907,30.4401,20450.0
2023-11-10 11:00:00,30.79,30.9,30.79,30.86,36265.0,30.4599,30.5687,30.4599,30.5292,36265.0
2023-11-10 11:30:00,30.83,30.87,30.75,30.84,26220.0,30.4995,30.539,30.4203,30.5094,26220.0
2023-11-10 12:00:00,30.86,30.91,30.73,30.73,22500.0,30.5292,30.5786,30.4005,30.4005,22500.0
2023-11-10 12:30:00,30.78,30.91,30.78,30.86,39800.0,30.45,30.5786,30.45,30.5292,39800.0
2023-11-10 13:00:00,30.88,30.89,30.8,30.87,34835.0,30.5489,30.5588,30.4698,30.539,34835.0
2023-11-10 13:30:00,30.88,30.95,30.87,30.92,44145.0,30.5489,30.6182,30.539,30.5885,44145.0
2023-11-10 14:00:00,30.93,30.98,30.91,30.93,42375.0,30.5984,30.6479,30.5786,30.5984,42375.0
2023-11-10 14:30:00,30.96,30.97,30.85,30.88,30500.0,30.6281,30.638,30.5193,30.5489,30500.0
2023-11-10 15:00:00,30.89,30.93,30.87,30.93,38590.0,30.5588,30.5984,30.539,30.5984,38590.0
2023-11-10 15:30:00,30.92,30.94,30.86,30.87,130970.0,30.5885,30.6083,30.5292,30.539,130970.0
2023-11-13 09:30:00,30.63,30.81,30.52,30.68,29365.0,30.3016,30.4797,30.1928,30.3511,29365.0
2023-11-13 10:00:00,30.6,30.84,30.6,30.83,22845.0,30.2719,30.5094,30.2719,30.4995,22845.0
2023-11-13 10:30:00,30.83,30.85,30.73,30.8,10215.0,30.4995,30.5193,30.4005,30.4698,10215.0
2023-11-13 11:00:00,30.75,30.93,30.72,30.92,17910.0,30.4203,30.5984,30.3907,30.5885,17910.0
2023-11-13 11:30:00,30.87,30.88,30.74,30.78,18750.0,30.539,30.5489,30.4104,30.45,18750.0
2023-11-13 12:00:00,30.78,30.9,30.78,30.84,22840.0,30.45,30.5687,30.45,30.5094,22840.0
2023-11-13 12:30:00,30.8,30.83,30.78,30.82,20025.0,30.4698,30.4995,30.45,30.4896,20025.0
2023-11-13 13:00:00,30.84,30.96,30.79,30.9,101720.0,30.5094,30.6281,30.4599,30.5687,101720.0
2023-11-13 13:30:00,30.9,30.94,30.87,30.93,14190.0,30.5687,30.6083,30.539,30.5984,14190.0
2023-11-13 14:00:00,30.94,30.96,30.84,30.9,30875.0,30.6083,30.6281,30.5094,30.5687,30875.0
2023-11-13 14:30:00,30.88,30.9,30.84,30.85,17570.0,30.5489,30.5687,30.5094,30.5193,17570.0
2023-11-13 15:00:00,30.84,30.95,30.84,30.9,59855.0,30.5094,30.6182,30.5094,30.5687,59855.0
2023-11-13 15:30:00,30.9,30.91,30.79,30.83,74510.0,30.5687,30.5786,30.4599,30.4995,74510.0
2023-11-14 09:30:00,31.45,31.97,31.24,31.84,68400.0,31.1128,31.6273,30.9051,31.4986,68400.0
2023-11-14 10:00:00,31.88,32.02,31.82,32.0,29620.0,31.5382,31.6767,31.4789,31.6569,29620.0
2023-11-14 10:30:00,31.97,32.17,31.95,32.17,13750.0,31.6273,31.8251,31.6075,31.8251,13750.0
2023-11-14 11:00:00,32.17,32.23,32.13,32.14,21630.0,31.8251,31.8845,31.7855,31.7954,21630.0
2023-11-14 11:30:00,32.16,32.2,32.04,32.05,32090.0,31.8152,31.8548,31.6965,31.7064,32090.0
2023-11-14 12:00:00,32.05,32.08,31.97,31.97,19020.0,31.7064,31.7361,31.6273,31.6273,19020.0
2023-11-14 12:30:00,31.98,32.01,31.94,32.0,22510.0,31.6371,31.6668,31.5976,31.6569,22510.0
2023-11-14 13:00:00,31.96,32.06,31.96,32.05,11130.0,31.6174,31.7163,31.6174,31.7064,11130.0
2023-11-14 13:30:00,32.06,32.1,32.01,32.08,15455.0,31.7163,31.7559,31.6668,31.7361,15455.0
2023-11-14 14:00:00,32.09,32.16,32.06,32.16,17150.0,31.746,31.8152,31.7163,31.8152,17150.0
2023-11-14 14:30:00,32.16,32.32,32.16,32.21,39150.0,31.8152,31.9735,31.8152,31.8647,39150.0
2023-11-14 15:00:00,32.21,32.24,32.15,32.22,20570.0,31.8647,31.8944,31.8053,31.8746,20570.0
2023-11-14 15:30:00,32.22,32.25,32.11,32.19,90645.0,31.8746,31.9043,31.7658,31.8449,90645.0
2023-11-15 09:30:00,32.14,32.43,32.11,32.39,57070.0,31.7954,32.0823,31.7658,32.0428,57070.0
2023-11-15 10:00:00,32.39,32.48,32.31,32.45,124730.0,32.0428,32.1318,31.9636,32.1021,124730.0
2023-11-15 10:30:00,32.46,32.51,32.36,32.38,53165.0,32.112,32.1615,32.0131,32.0329,53165.0
2023-11-15 11:00:00,32.4,32.46,32.17,32.18,34350.0,32.0526,32.112,31.8251,31.835,34350.0
2023-11-15 11:30:00,32.18,32.2,32.04,32.15,65955.0,31.835,31.8548,31.6965,31.8053,65955.0
2023-11-15 12:00:00,32.18,32.22,32.02,32.13,38195.0,31.835,31.8746,31.6767,31.7855,38195.0
2023-11-15 12:30:00,32.1,32.12,32.05,32.07,13000.0,31.7559,31.7756,31.7064,31.7262,13000.0
2023-11-15 13:00:00,32.07,32.08,31.9,32.01,35650.0,31.7262,31.7361,31.558,31.6668,35650.0
2023-11-15 13:30:00,31.98,32.01,31.89,31.92,41585.0,31.6371,31.6668,31.5481,31.5778,41585.0
2023-11-15 14:00:00,31.94,31.94,31.8,31.87,20920.0,31.5976,31.5976,31.4591,31.5283,20920.0
2023-11-15 14:30:00,31.88,31.9,31.71,31.74,154970.0,31.5382,31.558,31.37,31.3997,154970.0
2023-11-15 15:00:00,31.74,31.87,31.68,31.83,59545.0,31.3997,31.5283,31.3404,31.4888,59545.0
2023-11-15 15:30:00,31.84,31.86,31.62,31.63,199395.0,31.4986,31.5184,31.281,31.2909,199395.0
2023-11-16 09:30:00,31.99,33.9,31.99,33.22,288030.0,31.647,33.5366,31.647,32.8639,288030.0
2023-11-16 10:00:00,33.11,33.26,32.95,33.14,196380.0,32.755,32.9034,32.5967,32.7847,196380.0
2023-11-16 10:30:00,33.08,33.28,32.84,32.88,166245.0,32.7254,32.9232,32.4879,32.5275,166245.0
2023-11-16 11:00:00,32.9,33.11,32.65,32.99,94205.0,32.5473,32.755,32.3,32.6363,94205.0
2023-11-16 11:30:00,33.02,33.16,32.93,33.03,44750.0,32.666,32.8045,32.577,32.6759,44750.0
2023-11-16 12:00:00,33.04,33.31,32.99,33.16,102800.0,32.6858,32.9529,32.6363,32.8045,102800.0
2023-11-16 12:30:00,33.15,33.15,32.94,33.11,47450.0,32.7946,32.7946,32.5869,32.755,47450.0
2023-11-16 13:00:00,33.13,33.14,32.9,32.98,44320.0,32.7748,32.7847,32.5473,32.6264,44320.0
2023-11-16 13:30:00,32.98,33.08,32.86,32.92,71245.0,32.6264,32.7254,32.5077,32.5671,71245.0
2023-11-16 14:00:00,32.91,32.92,32.78,32.84,33900.0,32.5572,32.5671,32.4286,32.4879,33900.0
2023-11-16 14:30:00,32.81,33.1,32.8,33.07,37550.0,32.4582,32.7451,32.4484,32.7155,37550.0
2023-11-16 15:00:00,33.07,33.12,33.01,33.04,75080.0,32.7155,32.7649,32.6561,32.6858,75080.0
2023-11-16 15:30:00,33.03,33.05,32.71,32.76,264465.0,32.6759,32.6957,32.3593,32.4088,264465.0
2023-11-17 09:30:00,32.83,33.44,32.8,33.07,45505.0,32.478,33.0815,32.4484,32.7155,45505.0
2023-11-17 10:00:00,33.14,33.19,33.0,33.12,15620.0,32.7847,32.8342,32.6462,32.7649,15620.0
2023-11-17 10:30:00,33.11,33.23,32.97,32.97,23805.0,32.755,32.8737,32.6165,32.6165,23805.0
2023-11-17 11:00:00,33.01,33.08,32.89,32.89,51105.0,32.6561,32.7254,32.5374,32.5374,51105.0
2023-11-17 11:30:00,32.79,33.02,32.79,33.01,12195.0,32.4385,32.666,32.4385,32.6561,12195.0
2023-11-17 12:00:00,33.02,33.05,32.89,32.89,20945.0,32.666,32.6957,32.5374,32.5374,20945.0
2023-11-17 12:30:00,32.82,32.88,32.82,32.84,10035.0,32.4681,32.5275,32.4681,32.4879,10035.0
2023-11-17 13:00:00,32.85,32.87,32.78,32.86,10655.0,32.4978,32.5176,32.4286,32.5077,10655.0
2023-11-17 13:30:00,32.86,32.87,32.77,32.85,24720.0,32.5077,32.5176,32.4187,32.4978,24720.0
2023-11-17 14:00:00,32.81,32.93,32.81,32.91,27935.0,32.4582,32.577,32.4582,32.5572,27935.0
2023-11-17 14:30:00,32.89,32.98,32.88,32.92,21215.0,32.5374,32.6264,32.5275,32.5671,21215.0
2023-11-17 15:00:00,32.93,32.96,32.84,32.95,40055.0,32.577,32.6066,32.4879,32.5967,40055.0
2023-11-17 15:30:00,32.95,33.03,32.86,33.02,145790.0,32.5967,32.6759,32.5077,32.666,145790.0
2023-11-20 09:30:00,33.09,33.2,32.94,32.98,40480.0,32.7352,32.8441,32.5869,32.6264,40480.0
2023-11-20 10:00:00,33.03,33.38,32.99,33.35,43930.0,32.6759,33.0221,32.6363,32.9925,43930.0
2023-11-20 10:30:00,33.31,33.36,33.23,33.24,29870.0,32.9529,33.0024,32.8737,32.8836,29870.0
2023-11-20 11:00:00,33.19,33.21,33.03,33.03,17595.0,32.8342,32.854,32.6759,32.6759,17595.0
2023-11-20 11:30:00,33.06,33.12,33.03,33.06,21120.0,32.7056,32.7649,32.6759,32.7056,21120.0
2023-11-20 12:00:00,33.04,33.06,33.01,33.06,13110.0,32.6858,32.7056,32.6561,32.7056,13110.0
2023-11-20 12:30:00,33.06,33.18,33.06,33.09,24425.0,32.7056,32.8243,32.7056,32.7352,24425.0
2023-11-20 13:00:00,33.12,33.22,33.12,33.2,14860.0,32.7649,32.8639,32.7649,32.8441,14860.0
2023-11-20 13:30:00,33.19,33.19,33.1,33.12,51610.0,32.8342,32.8342,32.7451,32.7649,51610.0
2023-11-20 14:00:00,33.1,33.13,33.04,33.07,13170.0,32.7451,32.7748,32.6858,32.7155,13170.0
2023-11-20 14:30:00,33.08,33.16,33.08,33.13,27190.0,32.7254,32.8045,32.7254,32.7748,27190.0
2023-11-20 15:00:00,33.13,33.14,32.98,33.05,54620.0,32.7748,32.7847,32.6264,32.6957,54620.0
2023-11-20 15:30:00,33.03,33.08,32.92,32.93,103090.0,32.6759,32.7254,32.5671,32.577,103090.0
2023-11-21 09:30:00,32.95,33.08,32.77,33.01,34340.0,32.5967,32.7254,32.4187,32.6561,34340.0
2023-11-21 10:00:00,33.06,33.2,33.06,33.13,28575.0,32.7056,32.8441,32.7056,32.7748,28575.0
2023-11-21 10:30:00,33.1,33.1,32.84,32.92,17560.0,32.7451,32.7451,32.4879,32.5671,17560.0
2023-11-21 11:00:00,32.92,32.95,32.81,32.82,24795.0,32.5671,32.5967,32.4582,32.4681,24795.0
2023-11-21 11:30:00,32.82,32.83,32.7,32.78,35505.0,32.4681,32.478,32.3494,32.4286,35505.0
2023-11-21 12:00:00,32.83,32.83,32.74,32.78,9750.0,32.478,32.478,32.389,32.4286,9750.0
2023-11-21 12:30:00,32.82,32.88,32.81,32.88,8910.0,32.4681,32.5275,32.4582,32.5275,8910.0
2023-11-21 13:00:00,32.9,32.91,32.86,32.87,15530.0,32.5473,32.5572,32.5077,32.5176,15530.0
2023-11-21 13:30:00,32.87,32.94,32.85,32.92,13565.0,32.5176,32.5869,32.4978,32.5671,13565.0
2023-11-21 14:00:00,32.9,32.91,32.79,32.79,27985.0,32.5473,32.5572,32.4385,32.4385,27985.0
2023-11-21 14:30:00,32.78,32.8,32.73,32.77,34600.0,32.4286,32.4484,32.3791,32.4187,34600.0
2023-11-21 15:00:00,32.76,32.82,32.76,32.8,16505.0,32.4088,32.4681,32.4088,32.4484,16505.0
2023-11-21 15:30:00,32.82,32.9,32.81,32.87,125285.0,32.4681,32.5473,32.4582,32.5176,125285.0
2023-11-22 09:30:00,33.08,33.18,32.97,33.11,34775.0,32.7254,32.8243,32.6165,32.755,34775.0
2023-11-22 10:00:00,33.11,33.29,33.0,33.04,18060.0,32.755,32.9331,32.6462,32.6858,18060.0
2023-11-22 10:30:00,33.06,33.14,33.05,33.08,5170.0,32.7056,32.7847,32.6957,32.7254,5170.0
2023-11-22 11:00:00,33.08,33.09,33.03,33.09,8020.0,32.7254,32.7352,32.6759,32.7352,8020.0
2023-11-22 11:30:00,33.09,33.22,33.08,33.19,17005.0,32.7352,32.8639,32.7254,32.8342,17005.0
2023-11-22 12:00:00,33.16,33.23,33.07,33.08,17970.0,32.8045,32.8737,32.7155,32.7254,17970.0
2023-11-22 12:30:00,33.04,33.08,33.02,33.08,14100.0,32.6858,32.7254,32.666,32.7254,14100.0
2023-11-22 13:00:00,33.06,33.08,33.03,33.05,12250.0,32.7056,32.7254,32.6759,32.6957,12250.0
2023-11-22 13:30:00,33.06,33.08,32.98,32.98,17600.0,32.7056,32.7254,32.6264,32.6264,17600.0
2023-11-22 14:00:00,32.99,32.99,32.9,32.92,44635.0,32.6363,32.6363,32.5473,32.5671,44635.0
2023-11-22 14:30:00,32.94,32.94,32.82,32.9,27000.0,32.5869,32.5869,32.4681,32.5473,27000.0
2023-11-22 15:00:00,32.91,32.98,32.9,32.95,19010.0,32.5572,32.6264,32.5473,32.5967,19010.0
2023-11-22 15:30:00,32.98,33.02,32.89,32.93,151375.0,32.6264,32.666,32.5374,32.577,151375.0
2023-11-24 09:30:00,32.81,33.16,32.59,33.01,45090.0,32.4582,32.8045,32.2406,32.6561,45090.0
2023-11-24 10:00:00,32.85,33.05,32.85,33.02,37080.0,32.4978,32.6957,32.4978,32.666,37080.0
2023-11-24 10:30:00,32.99,33.12,32.99,33.05,22970.0,32.6363,32.7649,32.6363,32.6957,22970.0
2023-11-24 11:00:00,33.05,33.07,32.97,33.03,21465.0,32.6957,32.7155,32.6165,32.6759,21465.0
2023-11-24 11:30:00,33.02,33.04,32.98,32.99,6745.0,32.666,32.6858,32.6264,32.6363,6745.0
2023-11-24 12:00:00,32.98,33.04,32.94,32.96,20900.0,32.6264,32.6858,32.5869,32.6066,20900.0
2023-11-24 12:30:00,32.93,32.97,32.87,32.93,36065.0,32.577,32.6165,32.5176,32.577,36065.0
2023-11-27 09:30:00,32.94,33.05,32.78,32.93,236295.0,32.5869,32.6957,32.4286,32.577,236295.0
2023-11-27 10:00:00,32.95,33.0,32.9,32.96,39335.0,32.5967,32.6462,32.5473,32.6066,39335.0
2023-11-27 10:30:00,33.0,33.08,32.98,33.04,62365.0,32.6462,32.7254,32.6264,32.6858,62365.0
2023-11-27 11:00:00,33.02,33.04,32.9,32.97,29375.0,32.666,32.6858,32.5473,32.6165,29375.0
2023-11-27 11:30:00,32.97,33.02,32.96,32.96,21685.0,32.6165,32.666,32.6066,32.6066,21685.0
2023-11-27 12:00:00,32.96,33.16,32.95,33.07,138990.0,32.6066,32.8045,32.5967,32.7155,138990.0
2023-11-27 12:30:00,33.04,33.33,33.03,33.32,58615.0,32.6858,32.9727,32.6759,32.9628,58615.0
2023-11-27 13:00:00,33.32,33.37,33.21,33.27,56520.0,32.9628,33.0122,32.854,32.9133,56520.0
2023-11-27 13:30:00,33.27,33.4,33.26,33.27,18805.0,32.9133,33.0419,32.9034,32.9133,18805.0
2023-11-27 14:00:00,33.31,33.41,33.31,33.41,140600.0,32.9529,33.0518,32.9529,33.0518,140600.0
2023-11-27 14:30:00,33.4,33.52,33.38,33.51,33825.0,33.0419,33.1606,33.0221,33.1507,33825.0
2023-11-27 15:00:00,33.54,33.65,33.53,33.63,84190.0,33.1804,33.2892,33.1705,33.2695,84190.0
2023-11-27 15:30:00,33.62,33.65,33.45,33.54,230915.0,33.2596,33.2892,33.0914,33.1804,230915.0
2023-11-28 09:30:00,33.51,33.51,33.13,33.18,42090.0,33.1507,33.1507,32.7748,32.8243,42090.0
2023-11-28 10:00:00,33.18,33.18,33.02,33.07,24395.0,32.8243,32.8243,32.666,32.7155,24395.0
2023-11-28 10:30:00,33.04,33.21,32.98,32.99,12465.0,32.6858,32.854,32.6264,32.6363,12465.0
2023-11-28 11:00:00,32.99,33.01,32.91,32.98,14220.0,32.6363,32.6561,32.5572,32.6264,14220.0
2023-11-28 11:30:00,33.0,33.02,32.82,32.92,112115.0,32.6462,32.666,32.4681,32.5671,112115.0
2023-11-28 12:00:00,32.9,32.9,32.7,32.7,25000.0,32.5473,32.5473,32.3494,32.3494,25000.0
2023-11-28 12:30:00,32.7,32.77,32.66,32.68,15690.0,32.3494,32.4187,32.3099,32.3296,15690.0
2023-11-28 13:00:00,32.67,32.68,32.5,32.5,21095.0,32.3198,32.3296,32.1516,32.1516,21095.0
2023-11-28 13:30:00,32.52,32.54,32.45,32.51,15515.0,32.1714,32.1911,32.1021,32.1615,15515.0
2023-11-28 14:00:00,32.52,32.53,32.4,32.4,37655.0,32.1714,32.1813,32.0526,32.0526,37655.0
2023-11-28 14:30:00,32.35,32.42,32.31,32.42,47825.0,32.0032,32.0724,31.9636,32.0724,47825.0
2023-11-28 15:00:00,32.43,32.45,32.34,32.4,44590.0,32.0823,32.1021,31.9933,32.0526,44590.0
2023-11-28 15:30:00,32.37,32.37,32.15,32.22,141305.0,32.023,32.023,31.8053,31.8746,141305.0
2023-11-29 09:30:00,32.29,32.47,31.72,31.93,129280.0,31.9963,32.1747,31.4315,31.6396,129280.0
2023-11-29 10:00:00,31.93,32.04,31.69,31.73,41550.0,31.6396,31.7486,31.4018,31.4414,41550.0
2023-11-29 10:30:00,31.73,31.82,31.67,31.79,41615.0,31.4414,31.5306,31.3819,31.5008,41615.0
2023-11-29 11:00:00,31.79,31.84,31.52,31.69,35310.0,31.5008,31.5504,31.2333,31.4018,35310.0
2023-11-29 11:30:00,31.69,31.93,31.68,31.84,24230.0,31.4018,31.6396,31.3918,31.5504,24230.0
2023-11-29 12:00:00,31.83,31.84,31.68,31.74,37835.0,31.5405,31.5504,31.3918,31.4513,37835.0
2023-11-29 12:30:00,31.73,31.81,31.71,31.71,60970.0,31.4414,31.5207,31.4216,31.4216,60970.0
2023-11-29 13:00:00,31.7,31.81,31.64,31.81,43240.0,31.4117,31.5207,31.3522,31.5207,43240.0
2023-11-29 13:30:00,31.77,31.78,31.68,31.73,23635.0,31.481,31.4909,31.3918,31.4414,23635.0
2023-11-29 14:00:00,31.75,31.79,31.62,31.62,44490.0,31.4612,31.5008,31.3324,31.3324,44490.0
2023-11-29 14:30:00,31.63,31.63,31.57,31.59,32835.0,31.3423,31.3423,31.2828,31.3027,32835.0
2023-11-29 15:00:00,31.57,31.73,31.57,31.73,42390.0,31.2828,31.4414,31.2828,31.4414,42390.0
2023-11-29 15:30:00,31.71,31.71,31.53,31.64,178495.0,31.4216,31.4216,31.2432,31.3522,178495.0
2023-11-30 09:30:00,31.62,31.62,30.92,31.33,119415.0,31.3324,31.3324,30.6388,31.045,119415.0
2023-11-30 10:00:00,31.38,31.42,31.19,31.31,51745.0,31.0946,31.1342,30.9063,31.0252,51745.0
2023-11-30 10:30:00,31.3,31.45,31.3,31.43,34285.0,31.0153,31.1639,31.0153,31.1441,34285.0
2023-11-30 11:00:00,31.42,31.47,31.38,31.43,21585.0,31.1342,31.1838,31.0946,31.1441,21585.0
2023-11-30 11:30:00,31.38,31.45,31.23,31.24,28330.0,31.0946,31.1639,30.9459,30.9558,28330.0
2023-11-30 12:00:00,31.24,31.37,31.18,31.27,56460.0,30.9558,31.0847,30.8964,30.9856,56460.0
2023-11-30 12:30:00,31.24,31.39,31.24,31.34,47140.0,30.9558,31.1045,30.9558,31.0549,47140.0
2023-11-30 13:00:00,31.34,31.49,31.29,31.45,36795.0,31.0549,31.2036,31.0054,31.1639,36795.0
2023-11-30 13:30:00,31.44,31.45,31.38,31.42,16880.0,31.154,31.1639,31.0946,31.1342,16880.0
2023-11-30 14:00:00,31.41,31.43,31.36,31.39,23435.0,31.1243,31.1441,31.0748,31.1045,23435.0
2023-11-30 14:30:00,31.38,31.52,31.38,31.52,24600.0,31.0946,31.2333,31.0946,31.2333,24600.0
2023-11-30 15:00:00,31.53,31.53,31.4,31.46,31390.0,31.2432,31.2432,31.1144,31.1738,31390.0
2023-11-30 15:30:00,31.46,31.66,31.44,31.64,177540.0,31.1738,31.372,31.154,31.3522,177540.0
2023-12-01 09:30:00,31.48,31.66,31.48,31.6,25100.0,31.1937,31.372,31.1937,31.3126,25100.0
2023-12-01 10:00:00,31.66,31.85,31.6,31.85,54485.0,31.372,31.5603,31.3126,31.5603,54485.0
2023-12-01 10:30:00,31.85,32.09,31.85,32.09,43110.0,31.5603,31.7981,31.5603,31.7981,43110.0
2023-12-01 11:00:00,32.09,32.38,31.99,32.37,109745.0,31.7981,32.0855,31.699,32.0756,109745.0
2023-12-01 11:30:00,32.49,32.54,32.36,32.51,25835.0,32.1945,32.244,32.0657,32.2143,25835.0
2023-12-01 12:00:00,32.5,32.66,32.5,32.64,20195.0,32.2044,32.3629,32.2044,32.3431,20195.0
2023-12-01 12:30:00,32.67,32.7,32.63,32.66,8990.0,32.3728,32.4026,32.3332,32.3629,8990.0
2023-12-01 13:00:00,32.7,32.76,32.69,32.72,25845.0,32.4026,32.462,32.3927,32.4224,25845.0
2023-12-01 13:30:00,32.72,32.79,32.55,32.55,51755.0,32.4224,32.4917,32.2539,32.2539,51755.0
2023-12-01 14:00:00,32.58,32.63,32.54,32.55,17525.0,32.2837,32.3332,32.244,32.2539,17525.0
2023-12-01 14:30:00,32.54,32.6,32.52,32.59,43175.0,32.244,32.3035,32.2242,32.2936,43175.0
2023-12-01 15:00:00,32.6,32.62,32.46,32.54,60880.0,32.3035,32.3233,32.1647,32.244,60880.0
2023-12-01 15:30:00,32.53,32.6,32.46,32.49,239495.0,32.2341,32.3035,32.1647,32.1945,239495.0
2023-12-04 09:30:00,32.26,32.69,32.26,32.66,18765.0,31.9666,32.3927,31.9666,32.3629,18765.0
2023-12-04 10:00:00,32.72,32.77,32.63,32.63,9985.0,32.4224,32.4719,32.3332,32.3332,9985.0
2023-12-04 10:30:00,32.7,32.81,32.5,32.5,112910.0,32.4026,32.5116,32.2044,32.2044,112910.0
2023-12-04 11:00:00,32.54,32.88,32.5,32.79,143595.0,32.244,32.5809,32.2044,32.4917,143595.0
2023-12-04 11:30:00,32.84,32.93,32.82,32.93,8500.0,32.5413,32.6305,32.5215,32.6305,8500.0
2023-12-04 12:00:00,32.93,33.01,32.89,32.99,23120.0,32.6305,32.7097,32.5908,32.6899,23120.0
2023-12-04 12:30:00,33.0,33.04,32.97,33.04,13585.0,32.6998,32.7395,32.6701,32.7395,13585.0
2023-12-04 13:00:00,33.03,33.05,33.0,33.03,15920.0,32.7296,32.7494,32.6998,32.7296,15920.0
2023-12-04 13:30:00,33.04,33.09,33.01,33.03,22365.0,32.7395,32.789,32.7097,32.7296,22365.0
2023-12-04 14:00:00,33.07,33.16,33.06,33.12,29125.0,32.7692,32.8584,32.7593,32.8187,29125.0
2023-12-04 14:30:00,33.12,33.15,33.1,33.1,40745.0,32.8187,32.8485,32.7989,32.7989,40745.0
2023-12-04 15:00:00,33.1,33.1,33.01,33.03,30735.0,32.7989,32.7989,32.7097,32.7296,30735.0
2023-12-04 15:30:00,33.02,33.16,32.98,33.09,159915.0,32.7197,32.8584,32.68,32.789,159915.0
2023-12-05 09:30:00,33.01,33.16,32.78,32.79,13810.0,32.7097,32.8584,32.4818,32.4917,13810.0
2023-12-05 10:00:00,32.77,32.95,32.74,32.92,14160.0,32.4719,32.6503,32.4422,32.6206,14160.0
2023-12-05 10:30:00,32.92,33.04,32.89,33.02,18000.0,32.6206,32.7395,32.5908,32.7197,18000.0
2023-12-05 11:00:00,33.01,33.01,32.7,32.87,24825.0,32.7097,32.7097,32.4026,32.571,24825.0
2023-12-05 11:30:00,32.88,32.97,32.79,32.79,15530.0,32.5809,32.6701,32.4917,32.4917,15530.0
2023-12-05 12:00:00,32.82,32.82,32.75,32.75,4980.0,32.5215,32.5215,32.4521,32.4521,4980.0
2023-12-05 12:30:00,32.75,32.75,32.63,32.72,7345.0,32.4521,32.4521,32.3332,32.4224,7345.0
2023-12-05 13:00:00,32.72,32.82,32.72,32.8,3500.0,32.4224,32.5215,32.4224,32.5017,3500.0
2023-12-05 13:30:00,32.78,32.78,32.64,32.67,7245.0,32.4818,32.4818,32.3431,32.3728,7245.0
2023-12-05 14:00:00,32.64,32.74,32.64,32.66,8075.0,32.3431,32.4422,32.3431,32.3629,8075.0
2023-12-05 14:30:00,32.67,32.68,32.64,32.67,17475.0,32.3728,32.3827,32.3431,32.3728,17475.0
2023-12-05 15:00:00,32.67,32.71,32.63,32.63,19590.0,32.3728,32.4125,32.3332,32.3332,19590.0
2023-12-05 15:30:00,32.64,32.72,32.6,32.63,65660.0,32.3431,32.4224,32.3035,32.3332,65660.0
2023-12-06 09:30:00,32.71,32.89,32.68,32.72,27505.0,32.4125,32.5908,32.3827,32.4224,27505.0
2023-12-06 10:00:00,32.78,32.8,32.58,32.58,14920.0,32.4818,32.5017,32.2837,32.2837,14920.0
2023-12-06 10:30:00,32.67,32.68,32.5,32.53,5785.0,32.3728,32.3827,32.2044,32.2341,5785.0
2023-12-06 11:00:00,32.56,32.65,32.56,32.62,4500.0,32.2638,32.353,32.2638,32.3233,4500.0
2023-12-06 11:30:00,32.57,32.58,32.51,32.52,9000.0,32.2737,32.2837,32.2143,32.2242,9000.0
2023-12-06 12:00:00,32.57,32.61,32.56,32.61,8000.0,32.2737,32.3134,32.2638,32.3134,8000.0
2023-12-06 12:30:00,32.62,32.66,32.52,32.52,50190.0,32.3233,32.3629,32.2242,32.2242,50190.0
2023-12-06 13:00:00,32.52,32.65,32.49,32.65,12000.0,32.2242,32.353,32.1945,32.353,12000.0
2023-12-06 13:30:00,32.68,32.68,32.65,32.66,4605.0,32.3827,32.3827,32.353,32.3629,4605.0
2023-12-06 14:00:00,32.66,32.67,32.58,32.64,24765.0,32.3629,32.3728,32.2837,32.3431,24765.0
2023-12-06 14:30:00,32.62,32.62,32.5,32.53,11320.0,32.3233,32.3233,32.2044,32.2341,11320.0
2023-12-06 15:00:00,32.5,32.5,32.37,32.37,23705.0,32.2044,32.2044,32.0756,32.0756,23705.0
2023-12-06 15:30:00,32.36,32.45,32.36,32.43,62765.0,32.0657,32.1548,32.0657,32.135,62765.0
2023-12-07 09:30:00,32.51,32.89,32.36,32.62,112475.0,32.2143,32.5908,32.0657,32.3233,112475.0
2023-12-07 10:00:00,32.7,32.74,32.54,32.59,94365.0,32.4026,32.4422,32.244,32.2936,94365.0
2023-12-07 10:30:00,32.62,32.67,32.37,32.47,54880.0,32.3233,32.3728,32.0756,32.1747,54880.0
2023-12-07 11:00:00,32.48,32.49,32.37,32.43,6925.0,32.1846,32.1945,32.0756,32.135,6925.0
2023-12-07 11:30:00,32.43,32.56,32.43,32.5,6500.0,32.135,32.2638,32.135,32.2044,6500.0
2023-12-07 12:00:00,32.52,32.61,32.48,32.61,18125.0,32.2242,32.3134,32.1846,32.3134,18125.0
2023-12-07 12:30:00,32.61,32.72,32.61,32.66,17500.0,32.3134,32.4224,32.3134,32.3629,17500.0
2023-12-07 13:00:00,32.65,32.67,32.61,32.64,7895.0,32.353,32.3728,32.3134,32.3431,7895.0
2023-12-07 13:30:00,32.67,32.77,32.67,32.72,12835.0,32.3728,32.4719,32.3728,32.4224,12835.0
2023-12-07 14:00:00,32.75,32.87,32.75,32.87,15760.0,32.4521,32.571,32.4521,32.571,15760.0
2023-12-07 14:30:00,32.88,32.93,32.88,32.92,27430.0,32.5809,32.6305,32.5809,32.6206,27430.0
2023-12-07 15:00:00,32.9,32.96,32.89,32.93,30810.0,32.6007,32.6602,32.5908,32.6305,30810.0
2023-12-07 15:30:00,32.92,33.01,32.9,33.0,80800.0,32.6206,32.7097,32.6007,32.6998,80800.0
2023-12-08 09:30:00,32.95,33.22,32.84,32.96,45425.0,32.6503,32.9178,32.5413,32.6602,45425.0
2023-12-08 10:00:00,32.97,33.19,32.97,33.07,20410.0,32.6701,32.8881,32.6701,32.7692,20410.0
2023-12-08 10:30:00,33.07,33.11,32.97,33.01,19625.0,32.7692,32.8088,32.6701,32.7097,19625.0
2023-12-08 11:00:00,33.01,33.01,32.93,32.98,62730.0,32.7097,32.7097,32.6305,32.68,62730.0
2023-12-08 11:30:00,33.01,33.06,33.0,33.0,16465.0,32.7097,32.7593,32.6998,32.6998,16465.0
2023-12-08 12:00:00,33.05,33.1,33.04,33.08,9040.0,32.7494,32.7989,32.7395,32.7791,9040.0
2023-12-08 12:30:00,33.11,33.22,33.08,33.2,14800.0,32.8088,32.9178,32.7791,32.898,14800.0
2023-12-08 13:00:00,33.2,33.3,33.2,33.29,18360.0,32.898,32.9971,32.898,32.9872,18360.0
2023-12-08 13:30:00,33.29,33.3,33.19,33.23,20885.0,32.9872,32.9971,32.8881,32.9277,20885.0
2023-12-08 14:00:00,33.23,33.29,33.21,33.28,17330.0,32.9277,32.9872,32.9079,32.9773,17330.0
2023-12-08 14:30:00,33.26,33.3,33.23,33.26,23525.0,32.9575,32.9971,32.9277,32.9575,23525.0
2023-12-08 15:00:00,33.24,33.24,33.15,33.17,35715.0,32.9377,32.9377,32.8485,32.8683,35715.0
2023-12-08 15:30:00,33.17,33.22,33.1,33.15,122070.0,32.8683,32.9178,32.7989,32.8485,122070.0
2023-12-11 09:30:00,33.15,33.46,33.15,33.28,37490.0,32.8485,33.1557,32.8485,32.9773,37490.0
2023-12-11 10:00:00,33.2,33.37,33.19,33.32,32035.0,32.898,33.0665,32.8881,33.0169,32035.0
2023-12-11 10:30:00,33.37,33.42,33.29,33.39,18750.0,33.0665,33.116,32.9872,33.0863,18750.0
2023-12-11 11:00:00,33.38,33.43,33.34,33.43,11540.0,33.0764,33.1259,33.0367,33.1259,11540.0
2023-12-11 11:30:00,33.43,33.48,33.38,33.46,16145.0,33.1259,33.1755,33.0764,33.1557,16145.0
2023-12-11 12:00:00,33.44,33.47,33.4,33.41,18170.0,33.1358,33.1656,33.0962,33.1061,18170.0
2023-12-11 12:30:00,33.4,33.42,33.37,33.39,11175.0,33.0962,33.116,33.0665,33.0863,11175.0
2023-12-11 13:00:00,33.38,33.43,33.35,33.39,29580.0,33.0764,33.1259,33.0467,33.0863,29580.0
2023-12-11 13:30:00,33.4,33.4,33.29,33.29,17105.0,33.0962,33.0962,32.9872,32.9872,17105.0
2023-12-11 14:00:00,33.28,33.3,33.26,33.26,7895.0,32.9773,32.9971,32.9575,32.9575,7895.0
2023-12-11 14:30:00,33.29,33.34,33.27,33.27,14880.0,32.9872,33.0367,32.9674,32.9674,14880.0
2023-12-11 15:00:00,33.23,33.26,33.16,33.17,11000.0,32.9277,32.9575,32.8584,32.8683,11000.0
2023-12-11 15:30:00,33.15,33.18,33.06,33.08,137385.0,32.8485,32.8782,32.7593,32.7791,137385.0
2023-12-12 09:30:00,33.13,33.13,32.9,32.9,8495.0,32.8287,32.8287,32.6007,32.6007,8495.0
2023-12-12 10:00:00,33.02,33.12,33.02,33.07,4000.0,32.7197,32.8187,32.7197,32.7692,4000.0
2023-12-12 10:30:00,33.04,33.2,33.01,33.14,10250.0,32.7395,32.898,32.7097,32.8386,10250.0
2023-12-12 11:00:00,33.09,33.12,33.08,33.12,3500.0,32.789,32.8187,32.7791,32.8187,3500.0
2023-12-12 11:30:00,33.07,33.07,32.98,33.03,7745.0,32.7692,32.7692,32.68,32.7296,7745.0
2023-12-12 12:00:00,33.05,33.1,33.05,33.1,2505.0,32.7494,32.7989,32.7494,32.7989,2505.0
2023-12-12 12:30:00,33.08,33.08,32.99,32.99,3500.0,32.7791,32.7791,32.6899,32.6899,3500.0
2023-12-12 13:00:00,32.96,33.04,32.91,33.04,36805.0,32.6602,32.7395,32.6107,32.7395,36805.0
2023-12-12 13:30:00,33.04,33.15,33.04,33.12,12290.0,32.7395,32.8485,32.7395,32.8187,12290.0
2023-12-12 14:00:00,33.1,33.14,33.06,33.09,11805.0,32.7989,32.8386,32.7593,32.789,11805.0
2023-12-12 14:30:00,33.09,33.27,33.09,33.27,22155.0,32.789,32.9674,32.789,32.9674,22155.0
2023-12-12 15:00:00,33.24,33.31,33.24,33.29,9345.0,32.9377,33.007,32.9377,32.9872,9345.0
2023-12-12 15:30:00,33.31,33.31,33.18,33.23,57225.0,33.007,33.007,32.8782,32.9277,57225.0
2023-12-13 09:30:00,33.24,33.37,33.2,33.36,21750.0,32.9377,33.0665,32.898,33.0566,21750.0
2023-12-13 10:00:00,33.37,33.5,33.33,33.45,12575.0,33.0665,33.1953,33.0268,33.1457,12575.0
2023-12-13 10:30:00,33.45,33.46,33.27,33.43,43165.0,33.1457,33.1557,32.9674,33.1259,43165.0
2023-12-13 11:00:00,33.43,33.43,33.22,33.23,9500.0,33.1259,33.1259,32.9178,32.9277,9500.0
2023-12-13 11:30:00,33.16,33.19,33.16,33.16,7830.0,32.8584,32.8881,32.8584,32.8584,7830.0
2023-12-13 12:00:00,33.18,33.18,32.98,33.01,16600.0,32.8782,32.8782,32.68,32.7097,16600.0
2023-12-13 12:30:00,32.97,32.97,32.92,32.94,11225.0,32.6701,32.6701,32.6206,32.6404,11225.0
2023-12-13 13:00:00,32.91,32.91,32.87,32.87,5500.0,32.6107,32.6107,32.571,32.571,5500.0
2023-12-13 13:30:00,32.87,32.87,32.75,32.85,9825.0,32.571,32.571,32.4521,32.5512,9825.0
2023-12-13 14:00:00,32.99,33.16,32.99,33.12,51365.0,32.6899,32.8584,32.6899,32.8187,51365.0
2023-12-13 14:30:00,33.18,33.42,33.16,33.41,16595.0,32.8782,33.116,32.8584,33.1061,16595.0
2023-12-13 15:00:00,33.39,33.41,33.12,33.22,35220.0,33.0863,33.1061,32.8187,32.9178,35220.0
2023-12-13 15:30:00,33.23,33.51,33.21,33.51,84995.0,32.9277,33.2052,32.9079,33.2052,84995.0
2023-12-14 09:30:00,33.86,33.89,33.61,33.78,49345.0,33.552,33.5817,33.3043,33.4727,49345.0
2023-12-14 10:00:00,33.78,33.88,33.59,33.7,30295.0,33.4727,33.5718,33.2845,33.3935,30295.0
2023-12-14 10:30:00,33.69,33.81,33.62,33.71,56935.0,33.3836,33.5025,33.3142,33.4034,56935.0
2023-12-14 11:00:00,33.68,33.68,33.33,33.34,18825.0,33.3737,33.3737,33.0268,33.0367,18825.0
2023-12-14 11:30:00,33.33,33.33,33.14,33.14,28795.0,33.0268,33.0268,32.8386,32.8386,28795.0
2023-12-14 12:00:00,33.14,33.22,33.07,33.08,27030.0,32.8386,32.9178,32.7692,32.7791,27030.0
2023-12-14 12:30:00,33.11,33.19,33.06,33.14,28300.0,32.8088,32.8881,32.7593,32.8386,28300.0
2023-12-14 13:00:00,33.14,33.22,33.1,33.1,13870.0,32.8386,32.9178,32.7989,32.7989,13870.0
2023-12-14 13:30:00,33.05,33.11,32.91,32.91,26050.0,32.7494,32.8088,32.6107,32.6107,26050.0
2023-12-14 14:00:00,32.99,33.07,32.99,33.07,22200.0,32.6899,32.7692,32.6899,32.7692,22200.0
2023-12-14 14:30:00,33.04,33.16,32.97,33.16,33155.0,32.7395,32.8584,32.6701,32.8584,33155.0
2023-12-14 15:00:00,33.21,33.32,33.16,33.31,38415.0,32.9079,33.0169,32.8584,33.007,38415.0
2023-12-14 15:30:00,33.29,33.31,33.14,33.25,140255.0,32.9872,33.007,32.8386,32.9476,140255.0
2023-12-15 09:30:00,33.27,33.5,33.05,33.4,153340.0,32.9674,33.1953,32.7494,33.0962,153340.0
2023-12-15 10:00:00,33.42,33.62,33.42,33.56,33945.0,33.116,33.3142,33.116,33.2547,33945.0
2023-12-15 10:30:00,33.59,33.62,33.47,33.6,26255.0,33.2845,33.3142,33.1656,33.2944,26255.0
2023-12-15 11:00:00,33.63,33.63,33.33,33.37,8385.0,33.3241,33.3241,33.0268,33.0665,8385.0
2023-12-15 11:30:00,33.37,33.37,33.3,33.37,5585.0,33.0665,33.0665,32.9971,33.0665,5585.0
2023-12-15 12:00:00,33.37,33.47,33.34,33.44,13410.0,33.0665,33.1656,33.0367,33.1358,13410.0
2023-12-15 12:30:00,33.43,33.45,33.34,33.35,6245.0,33.1259,33.1457,33.0367,33.0467,6245.0
2023-12-15 13:00:00,33.26,33.33,33.26,33.31,4500.0,32.9575,33.0268,32.9575,33.007,4500.0
2023-12-15 13:30:00,33.31,33.31,33.15,33.16,6500.0,33.007,33.007,32.8485,32.8584,6500.0
2023-12-15 14:00:00,33.12,33.15,33.09,33.12,7620.0,32.8187,32.8485,32.789,32.8187,7620.0
2023-12-15 14:30:00,33.11,33.15,33.11,33.13,7550.0,32.8088,32.8485,32.8088,32.8287,7550.0
2023-12-15 15:00:00,33.16,33.21,33.12,33.2,33360.0,32.8584,32.9079,32.8187,32.898,33360.0
2023-12-15 15:30:00,33.16,33.28,33.1,33.12,119610.0,32.8584,32.9773,32.7989,32.8187,119610.0
2023-12-18 09:30:00,33.24,33.28,32.92,33.21,40830.0,32.9377,32.9773,32.6206,32.9079,40830.0
2023-12-18 10:00:00,33.26,33.33,33.08,33.08,10480.0,32.9575,33.0268,32.7791,32.7791,10480.0
2023-12-18 10:30:00,33.0,33.02,32.73,32.8,17065.0,32.6998,32.7197,32.4323,32.5017,17065.0
2023-12-18 11:00:00,32.79,32.84,32.73,32.77,54515.0,32.4917,32.5413,32.4323,32.4719,54515.0
2023-12-18 11:30:00,32.66,32.73,32.61,32.69,12625.0,32.3629,32.4323,32.3134,32.3927,12625.0
2023-12-18 12:00:00,32.72,32.83,32.71,32.72,25635.0,32.4224,32.5314,32.4125,32.4224,25635.0
2023-12-18 12:30:00,32.76,32.77,32.72,32.75,15805.0,32.462,32.4719,32.4224,32.4521,15805.0
2023-12-18 13:00:00,32.73,32.81,32.69,32.78,11500.0,32.4323,32.5116,32.3927,32.4818,11500.0
2023-12-18 13:30:00,32.8,32.85,32.75,32.8,25460.0,32.5017,32.5512,32.4521,32.5017,25460.0
2023-12-18 14:00:00,32.8,32.93,32.8,32.92,33870.0,32.5017,32.6305,32.5017,32.6206,33870.0
2023-12-18 14:30:00,32.9,32.95,32.82,32.88,45770.0,32.6007,32.6503,32.5215,32.5809,45770.0
2023-12-18 15:00:00,32.87,32.9,32.82,32.87,49930.0,32.571,32.6007,32.5215,32.571,49930.0
2023-12-18 15:30:00,32.85,32.94,32.84,32.85,141030.0,32.5512,32.6404,32.5413,32.5512,141030.0
2023-12-19 09:30:00,33.03,33.1,32.74,32.87,186670.0,32.7296,32.7989,32.4422,32.571,186670.0
2023-12-19 10:00:00,32.87,32.88,32.66,32.77,28430.0,32.571,32.5809,32.3629,32.4719,28430.0
2023-12-19 10:30:00,32.74,32.91,32.66,32.91,66320.0,32.4422,32.6107,32.3629,32.6107,66320.0
2023-12-19 11:00:00,32.93,33.02,32.93,32.97,7750.0,32.6305,32.7197,32.6305,32.6701,7750.0
2023-12-19 11:30:00,32.97,32.97,32.9,32.91,8125.0,32.6701,32.6701,32.6007,32.6107,8125.0
2023-12-19 12:00:00,32.91,33.08,32.89,32.98,13240.0,32.6107,32.7791,32.5908,32.68,13240.0
2023-12-19 12:30:00,33.0,33.05,32.98,33.04,6000.0,32.6998,32.7494,32.68,32.7395,6000.0
2023-12-19 13:00:00,33.02,33.05,32.93,32.93,16425.0,32.7197,32.7494,32.6305,32.6305,16425.0
2023-12-19 13:30:00,32.96,32.99,32.86,32.96,35345.0,32.6602,32.6899,32.5611,32.6602,35345.0
2023-12-19 14:00:00,32.96,32.99,32.92,32.92,6500.0,32.6602,32.6899,32.6206,32.6206,6500.0
2023-12-19 14:30:00,32.93,32.93,32.88,32.93,6275.0,32.6305,32.6305,32.5809,32.6305,6275.0
2023-12-19 15:00:00,32.92,32.95,32.91,32.95,9245.0,32.6206,32.6503,32.6107,32.6503,9245.0
2023-12-19 15:30:00,32.96,32.98,32.86,32.94,54415.0,32.6602,32.68,32.5611,32.6404,54415.0
2023-12-20 09:30:00,32.75,33.06,32.64,33.05,150315.0,32.4521,32.7593,32.3431,32.7494,150315.0
2023-12-20 10:00:00,33.06,33.13,33.0,33.13,54635.0,32.7593,32.8287,32.6998,32.8287,54635.0
2023-12-20 10:30:00,33.13,33.55,33.13,33.43,26460.0,32.8287,33.2448,32.8287,33.1259,26460.0
2023-12-20 11:00:00,33.37,33.38,33.28,33.35,6000.0,33.0665,33.0764,32.9773,33.0467,6000.0
2023-12-20 11:30:00,33.34,33.39,33.27,33.39,12955.0,33.0367,33.0863,32.9674,33.0863,12955.0
2023-12-20 12:00:00,33.39,33.6,33.39,33.56,21460.0,33.0863,33.2944,33.0863,33.2547,21460.0
2023-12-20 12:30:00,33.58,33.66,33.52,33.66,16500.0,33.2746,33.3538,33.2151,33.3538,16500.0
2023-12-20 13:00:00,33.67,33.69,33.64,33.66,19450.0,33.3637,33.3836,33.334,33.3538,19450.0
2023-12-20 13:30:00,33.62,33.66,33.62,33.64,14945.0,33.3142,33.3538,33.3142,33.334,14945.0
2023-12-20 14:00:00,33.64,33.64,33.47,33.52,11815.0,33.334,33.334,33.1656,33.2151,11815.0
2023-12-20 14:30:00,33.52,33.53,33.05,33.11,64590.0,33.2151,33.225,32.7494,32.8088,64590.0
2023-12-20 15:00:00,33.11,33.23,33.03,33.12,109025.0,32.8088,32.9277,32.7296,32.8187,109025.0
2023-12-20 15:30:00,33.16,33.26,33.04,33.04,143865.0,32.8584,32.9575,32.7395,32.7395,143865.0
2023-12-21 09:30:00,33.23,33.99,33.23,33.55,18060.0,32.9277,33.6808,32.9277,33.2448,18060.0
2023-12-21 10:00:00,33.69,33.69,33.39,33.45,42125.0,33.3836,33.3836,33.0863,33.1457,42125.0
2023-12-21 10:30:00,33.4,33.49,33.38,33.38,58140.0,33.0962,33.1854,33.0764,33.0764,58140.0
2023-12-21 11:00:00,33.35,33.41,33.35,33.41,44535.0,33.0467,33.1061,33.0467,33.1061,44535.0
2023-12-21 11:30:00,33.41,33.48,33.37,33.41,5400.0,33.1061,33.1755,33.0665,33.1061,5400.0
2023-12-21 12:00:00,33.39,33.39,33.26,33.26,48275.0,33.0863,33.0863,32.9575,32.9575,48275.0
2023-12-21 12:30:00,33.25,33.27,33.15,33.18,82170.0,32.9476,32.9674,32.8485,32.8782,82170.0
2023-12-21 13:00:00,33.21,33.26,33.15,33.23,13500.0,32.9079,32.9575,32.8485,32.9277,13500.0
2023-12-21 13:30:00,33.23,33.32,33.2,33.31,31915.0,32.9277,33.0169,32.898,33.007,31915.0
2023-12-21 14:00:00,33.31,33.32,33.17,33.29,77915.0,33.007,33.0169,32.8683,32.9872,77915.0
2023-12-21 14:30:00,33.26,33.27,33.24,33.24,6000.0,32.9575,32.9674,32.9377,32.9377,6000.0
2023-12-21 15:00:00,33.25,33.34,33.24,33.34,20390.0,32.9476,33.0367,32.9377,33.0367,20390.0
2023-12-21 15:30:00,33.35,33.37,33.25,33.25,131330.0,33.0467,33.0665,32.9476,32.9476,131330.0
2023-12-22 09:30:00,33.25,33.27,32.95,33.0,43630.0,32.9476,32.9674,32.6503,32.6998,43630.0
2023-12-22 10:00:00,33.06,33.08,32.96,33.05,32285.0,32.7593,32.7791,32.6602,32.7494,32285.0
2023-12-22 10:30:00,33.06,33.15,32.97,33.04,38575.0,32.7593,32.8485,32.6701,32.7395,38575.0
2023-12-22 11:00:00,33.01,33.13,32.96,33.13,9250.0,32.7097,32.8287,32.6602,32.8287,9250.0
2023-12-22 11:30:00,33.11,33.14,33.09,33.11,9390.0,32.8088,32.8386,32.789,32.8088,9390.0
2023-12-22 12:00:00,33.08,33.11,33.05,33.11,64680.0,32.7791,32.8088,32.7494,32.8088,64680.0
2023-12-22 12:30:00,33.13,33.19,33.08,33.14,55010.0,32.8287,32.8881,32.7791,32.8386,55010.0
2023-12-22 13:00:00,33.17,33.24,33.14,33.24,27880.0,32.8683,32.9377,32.8386,32.9377,27880.0
2023-12-22 13:30:00,33.23,33.29,33.14,33.29,76130.0,32.9277,32.9872,32.8386,32.9872,76130.0
2023-12-22 14:00:00,33.29,33.29,33.15,33.15,19715.0,32.9872,32.9872,32.8485,32.8485,19715.0
2023-12-22 14:30:00,33.15,33.32,33.13,33.29,15935.0,32.8485,33.0169,32.8287,32.9872,15935.0
2023-12-22 15:00:00,33.32,33.36,33.26,33.34,19970.0,33.0169,33.0566,32.9575,33.0367,19970.0
2023-12-22 15:30:00,33.36,33.38,33.16,33.2,203980.0,33.0566,33.0764,32.8584,32.898,203980.0
2023-12-26 09:30:00,33.08,33.2,33.01,33.17,17815.0,32.7791,32.898,32.7097,32.8683,17815.0
2023-12-26 10:00:00,33.18,33.22,33.05,33.08,12455.0,32.8782,32.9178,32.7494,32.7791,12455.0
2023-12-26 10:30:00,33.04,33.17,32.99,33.16,7375.0,32.7395,32.8683,32.6899,32.8584,7375.0
2023-12-26 11:00:00,33.11,33.18,33.1,33.18,10700.0,32.8088,32.8782,32.7989,32.8782,10700.0
2023-12-26 11:30:00,33.2,33.2,33.15,33.19,3550.0,32.898,32.898,32.8485,32.8881,3550.0
2023-12-26 12:00:00,33.21,33.3,33.19,33.27,27375.0,32.9079,32.9971,32.8881,32.9674,27375.0
2023-12-26 12:30:00,33.22,33.22,33.16,33.18,11000.0,32.9178,32.9178,32.8584,32.8782,11000.0
2023-12-26 13:00:00,33.19,33.26,33.19,33.2,26545.0,32.8881,32.9575,32.8881,32.898,26545.0
2023-12-26 13:30:00,33.2,33.25,33.2,33.24,9500.0,32.898,32.9476,32.898,32.9377,9500.0
2023-12-26 14:00:00,33.24,33.34,33.23,33.34,10705.0,32.9377,33.0367,32.9277,33.0367,10705.0
2023-12-26 14:30:00,33.34,33.39,33.34,33.34,23050.0,33.0367,33.0863,33.0367,33.0367,23050.0
2023-12-26 15:00:00,33.34,33.35,33.23,33.24,39265.0,33.0367,33.0467,32.9277,32.9377,39265.0
2023-12-26 15:30:00,33.27,33.35,33.17,33.35,117395.0,32.9674,33.0467,32.8683,33.0467,117395.0
2023-12-27 09:30:00,33.35,33.57,33.33,33.57,12335.0,33.0467,33.2647,33.0268,33.2647,12335.0
2023-12-27 10:00:00,33.6,33.6,33.55,33.56,10370.0,33.2944,33.2944,33.2448,33.2547,10370.0
2023-12-27 10:30:00,33.55,33.55,33.42,33.42,19365.0,33.2448,33.2448,33.116,33.116,19365.0
2023-12-27 11:00:00,33.4,33.51,33.37,33.51,6245.0,33.0962,33.2052,33.0665,33.2052,6245.0
2023-12-27 11:30:00,33.51,33.55,33.51,33.52,9925.0,33.2052,33.2448,33.2052,33.2151,9925.0
2023-12-27 12:00:00,33.57,33.62,33.49,33.49,33165.0,33.2647,33.3142,33.1854,33.1854,33165.0
2023-12-27 12:30:00,33.46,33.54,33.45,33.51,30560.0,33.1557,33.2349,33.1457,33.2052,30560.0
2023-12-27 13:00:00,33.52,33.66,33.51,33.6,10725.0,33.2151,33.3538,33.2052,33.2944,10725.0
2023-12-27 13:30:00,33.58,33.62,33.57,33.58,28460.0,33.2746,33.3142,33.2647,33.2746,28460.0
2023-12-27 14:00:00,33.51,33.53,33.44,33.51,33350.0,33.2052,33.225,33.1358,33.2052,33350.0
2023-12-27 14:30:00,33.53,33.55,33.5,33.54,28700.0,33.225,33.2448,33.1953,33.2349,28700.0
2023-12-27 15:00:00,33.55,33.63,33.54,33.59,18500.0,33.2448,33.3241,33.2349,33.2845,18500.0
2023-12-27 15:30:00,33.59,33.7,33.57,33.7,123715.0,33.2845,33.3935,33.2647,33.3935,123715.0
2023-12-28 09:30:00,33.72,33.93,33.25,33.82,41455.0,33.4133,33.6214,32.9476,33.5124,41455.0
2023-12-28 10:00:00,33.82,33.84,33.74,33.8,10785.0,33.5124,33.5322,33.4331,33.4926,10785.0
2023-12-28 10:30:00,33.8,33.87,33.72,33.72,18755.0,33.4926,33.5619,33.4133,33.4133,18755.0
2023-12-28 11:00:00,33.72,33.8,33.72,33.77,9000.0,33.4133,33.4926,33.4133,33.4628,9000.0
2023-12-28 11:30:00,33.72,33.73,33.69,33.73,7040.0,33.4133,33.4232,33.3836,33.4232,7040.0
2023-12-28 12:00:00,33.71,33.73,33.67,33.71,23200.0,33.4034,33.4232,33.3637,33.4034,23200.0
2023-12-28 12:30:00,33.68,33.71,33.64,33.66,32140.0,33.3737,33.4034,33.334,33.3538,32140.0
2023-12-28 13:00:00,33.68,33.69,33.63,33.63,9590.0,33.3737,33.3836,33.3241,33.3241,9590.0
2023-12-28 13:30:00,33.55,33.67,33.55,33.67,2500.0,33.2448,33.3637,33.2448,33.3637,2500.0
2023-12-28 14:00:00,33.65,33.67,33.63,33.63,17305.0,33.3439,33.3637,33.3241,33.3241,17305.0
2023-12-28 14:30:00,33.67,33.67,33.6,33.63,8450.0,33.3637,33.3637,33.2944,33.3241,8450.0
2023-12-28 15:00:00,33.63,33.68,33.63,33.63,4510.0,33.3241,33.3737,33.3241,33.3241,4510.0
2023-12-28 15:30:00,33.63,33.69,33.54,33.63,40995.0,33.3241,33.3836,33.2349,33.3241,40995.0
2023-12-29 09:30:00,33.52,33.62,33.26,33.5,15335.0,33.2151,33.3142,32.9575,33.1953,15335.0
2023-12-29 10:00:00,33.58,33.58,33.46,33.5,12000.0,33.2746,33.2746,33.1557,33.1953,12000.0
2023-12-29 10:30:00,33.47,33.49,33.34,33.35,7000.0,33.1656,33.1854,33.0367,33.0467,7000.0
2023-12-29 11:00:00,33.35,33.35,33.18,33.23,7575.0,33.0467,33.0467,32.8782,32.9277,7575.0
2023-12-29 11:30:00,33.2,33.26,33.17,33.25,5000.0,32.898,32.9575,32.8683,32.9476,5000.0
2023-12-29 12:00:00,33.22,33.26,33.18,33.24,5310.0,32.9178,32.9575,32.8782,32.9377,5310.0
2023-12-29 12:30:00,33.28,33.42,33.28,33.38,7000.0,32.9773,33.116,32.9773,33.0764,7000.0
2023-12-29 13:00:00,33.42,33.42,33.32,33.34,6580.0,33.116,33.116,33.0169,33.0367,6580.0
2023-12-29 13:30:00,33.33,33.41,33.33,33.39,5985.0,33.0268,33.1061,33.0268,33.0863,5985.0
2023-12-29 14:00:00,33.37,33.42,33.37,33.37,6605.0,33.0665,33.116,33.0665,33.0665,6605.0
2023-12-29 14:30:00,33.44,33.47,33.4,33.46,9050.0,33.1358,33.1656,33.0962,33.1557,9050.0
2023-12-29 15:00:00,33.48,33.51,33.45,33.51,11185.0,33.1755,33.2052,33.1457,33.2052,11185.0
2023-12-29 15:30:00,33.52,33.52,33.38,33.42,41380.0,33.2151,33.2151,33.0764,33.116,41380.0
2024-01-02 09:30:00,33.1,33.36,33.1,33.36,22450.0,32.7989,33.0566,32.7989,33.0566,22450.0
2024-01-02 10:00:00,33.3,33.42,33.18,33.36,28470.0,32.9971,33.116,32.8782,33.0566,28470.0
2024-01-02 10:30:00,33.37,33.53,33.3,33.49,86355.0,33.0665,33.225,32.9971,33.1854,86355.0
2024-01-02 11:00:00,33.53,33.63,33.53,33.54,27920.0,33.225,33.3241,33.225,33.2349,27920.0
2024-01-02 11:30:00,33.55,33.6,33.51,33.58,17260.0,33.2448,33.2944,33.2052,33.2746,17260.0
2024-01-02 12:00:00,33.59,33.63,33.53,33.59,21825.0,33.2845,33.3241,33.225,33.2845,21825.0
2024-01-02 12:30:00,33.59,33.65,33.57,33.59,16015.0,33.2845,33.3439,33.2647,33.2845,16015.0
2024-01-02 13:00:00,33.58,33.59,33.52,33.54,25550.0,33.2746,33.2845,33.2151,33.2349,25550.0
2024-01-02 13:30:00,33.52,33.57,33.49,33.56,22900.0,33.2151,33.2647,33.1854,33.2547,22900.0
2024-01-02 14:00:00,33.54,33.59,33.53,33.59,24620.0,33.2349,33.2845,33.225,33.2845,24620.0
2024-01-02 14:30:00,33.59,33.59,33.52,33.56,49170.0,33.2845,33.2845,33.2151,33.2547,49170.0
2024-01-02 15:00:00,33.54,33.58,33.49,33.58,81410.0,33.2349,33.2746,33.1854,33.2746,81410.0
2024-01-02 15:30:00,33.56,33.7,33.54,33.63,98920.0,33.2547,33.3935,33.2349,33.3241,98920.0
2024-01-03 09:30:00,33.49,33.66,32.98,32.98,32510.0,33.1854,33.3538,32.68,32.68,32510.0
2024-01-03 10:00:00,32.97,33.28,32.97,33.22,23020.0,32.6701,32.9773,32.6701,32.9178,23020.0
2024-01-03 10:30:00,33.15,33.17,32.87,33.01,19400.0,32.8485,32.8683,32.571,32.7097,19400.0
2024-01-03 11:00:00,32.99,33.04,32.94,33.02,9575.0,32.6899,32.7395,32.6404,32.7197,9575.0
2024-01-03 11:30:00,32.98,33.06,32.93,32.94,6890.0,32.68,32.7593,32.6305,32.6404,6890.0
2024-01-03 12:00:00,32.92,32.95,32.84,32.86,6765.0,32.6206,32.6503,32.5413,32.5611,6765.0
2024-01-03 12:30:00,32.84,33.0,32.79,32.94,52255.0,32.5413,32.6998,32.4917,32.6404,52255.0
2024-01-03 13:00:00,32.95,32.99,32.91,32.98,9595.0,32.6503,32.6899,32.6107,32.68,9595.0
2024-01-03 13:30:00,32.98,32.98,32.91,32.92,10680.0,32.68,32.68,32.6107,32.6206,10680.0
2024-01-03 14:00:00,32.91,32.99,32.8,32.99,15250.0,32.6107,32.6899,32.5017,32.6899,15250.0
2024-01-03 14:30:00,32.88,32.93,32.86,32.86,13800.0,32.5809,32.6305,32.5611,32.5611,13800.0
2024-01-03 15:00:00,32.85,32.86,32.73,32.73,30525.0,32.5512,32.5611,32.4323,32.4323,30525.0
2024-01-03 15:30:00,32.75,32.79,32.62,32.62,51440.0,32.4521,32.4917,32.3233,32.3233,51440.0
2024-01-04 09:30:00,32.69,32.74,32.6,32.72,150965.0,32.3927,32.4422,32.3035,32.4224,150965.0
2024-01-04 10:00:00,32.64,32.85,32.63,32.85,10930.0,32.3431,32.5512,32.3332,32.5512,10930.0
2024-01-04 10:30:00,32.8,32.81,32.67,32.7,11000.0,32.5017,32.5116,32.3728,32.4026,11000.0
2024-01-04 11:00:00,32.71,32.87,32.71,32.79,18655.0,32.4125,32.571,32.4125,32.4917,18655.0
2024-01-04 11:30:00,32.73,32.8,32.73,32.8,8145.0,32.4323,32.5017,32.4323,32.5017,8145.0
2024-01-04 12:00:00,32.79,32.87,32.77,32.87,5975.0,32.4917,32.571,32.4719,32.571,5975.0
2024-01-04 12:30:00,32.78,32.79,32.76,32.79,3000.0,32.4818,32.4917,32.462,32.4917,3000.0
2024-01-04 13:00:00,32.83,32.83,32.82,32.82,1000.0,32.5314,32.5314,32.5215,32.5215,1000.0
2024-01-04 13:30:00,32.82,32.85,32.78,32.78,6110.0,32.5215,32.5512,32.4818,32.4818,6110.0
2024-01-04 14:00:00,32.78,32.78,32.72,32.72,6500.0,32.4818,32.4818,32.4224,32.4224,6500.0
2024-01-04 14:30:00,32.73,32.78,32.67,32.75,15125.0,32.4323,32.4818,32.3728,32.4521,15125.0
2024-01-04 15:00:00,32.78,32.78,32.69,32.7,5775.0,32.4818,32.4818,32.3927,32.4026,5775.0
2024-01-04 15:30:00,32.7,32.79,32.65,32.7,38820.0,32.4026,32.4917,32.353,32.4026,38820.0
2024-01-05 09:30:00,32.52,32.78,32.45,32.75,33750.0,32.2242,32.4818,32.1548,32.4521,33750.0
2024-01-05 10:00:00,32.78,32.78,32.64,32.75,17185.0,32.4818,32.4818,32.3431,32.4521,17185.0
2024-01-05 10:30:00,32.75,32.92,32.75,32.86,48180.0,32.4521,32.6206,32.4521,32.5611,48180.0
2024-01-05 11:00:00,32.87,32.87,32.64,32.64,86335.0,32.571,32.571,32.3431,32.3431,86335.0
2024-01-05 11:30:00,32.65,32.71,32.65,32.66,8225.0,32.353,32.4125,32.353,32.3629,8225.0
2024-01-05 12:00:00,32.65,32.66,32.62,32.65,9560.0,32.353,32.3629,32.3233,32.353,9560.0
2024-01-05 12:30:00,32.59,32.59,32.5,32.5,3510.0,32.2936,32.2936,32.2044,32.2044,3510.0
2024-01-05 13:00:00,32.5,32.53,32.46,32.49,15055.0,32.2044,32.2341,32.1647,32.1945,15055.0
2024-01-05 13:30:00,32.58,32.58,32.49,32.53,18515.0,32.2837,32.2837,32.1945,32.2341,18515.0
2024-01-05 14:00:00,32.54,32.59,32.49,32.5,32865.0,32.244,32.2936,32.1945,32.2044,32865.0
2024-01-05 14:30:00,32.5,32.53,32.33,32.33,40920.0,32.2044,32.2341,32.0359,32.0359,40920.0
2024-01-05 15:00:00,32.34,32.35,32.3,32.34,24500.0,32.0458,32.0557,32.0062,32.0458,24500.0
2024-01-05 15:30:00,32.32,32.42,32.3,32.33,58055.0,32.026,32.1251,32.0062,32.0359,58055.0
2024-01-08 09:30:00,32.39,32.67,32.32,32.37,47960.0,32.0954,32.3728,32.026,32.0756,47960.0
2024-01-08 10:00:00,32.51,32.53,32.42,32.53,5865.0,32.2143,32.2341,32.1251,32.2341,5865.0
2024-01-08 10:30:00,32.53,32.61,32.51,32.53,20355.0,32.2341,32.3134,32.2143,32.2341,20355.0
2024-01-08 11:00:00,32.53,32.54,32.39,32.41,9715.0,32.2341,32.244,32.0954,32.1152,9715.0
2024-01-08 11:30:00,32.38,32.38,32.31,32.37,3500.0,32.0855,32.0855,32.0161,32.0756,3500.0
2024-01-08 12:00:00,32.4,32.4,32.34,32.37,3500.0,32.1053,32.1053,32.0458,32.0756,3500.0
2024-01-08 12:30:00,32.38,32.53,32.37,32.44,22960.0,32.0855,32.2341,32.0756,32.1449,22960.0
2024-01-08 13:00:00,32.44,32.5,32.43,32.44,11240.0,32.1449,32.2044,32.135,32.1449,11240.0
2024-01-08 13:30:00,32.51,32.51,32.48,32.5,7505.0,32.2143,32.2143,32.1846,32.2044,7505.0
2024-01-08 14:00:00,32.53,32.6,32.51,32.56,12420.0,32.2341,32.3035,32.2143,32.2638,12420.0
2024-01-08 14:30:00,32.59,32.66,32.59,32.66,18760.0,32.2936,32.3629,32.2936,32.3629,18760.0
2024-01-08 15:00:00,32.64,32.64,32.59,32.63,11500.0,32.3431,32.3431,32.2936,32.3332,11500.0
2024-01-08 15:30:00,32.62,32.69,32.61,32.64,63180.0,32.3233,32.3927,32.3134,32.3431,63180.0
2024-01-09 09:30:00,32.44,32.44,32.26,32.37,15340.0,32.1449,32.1449,31.9666,32.0756,15340.0
2024-01-09 10:00:00,32.35,32.55,32.35,32.48,17855.0,32.0557,32.2539,32.0557,32.1846,17855.0
2024-01-09 10:30:00,32.44,32.47,32.43,32.47,19745.0,32.1449,32.1747,32.135,32.1747,19745.0
2024-01-09 11:00:00,32.49,32.53,32.48,32.53,2090.0,32.1945,32.2341,32.1846,32.2341,2090.0
2024-01-09 11:30:00,32.62,32.63,32.6,32.6,1500.0,32.3233,32.3332,32.3035,32.3035,1500.0
2024-01-09 12:00:00,32.64,32.72,32.6,32.72,11930.0,32.3431,32.4224,32.3035,32.4224,11930.0
2024-01-09 12:30:00,32.7,32.74,32.67,32.71,6885.0,32.4026,32.4422,32.3728,32.4125,6885.0
2024-01-09 13:00:00,32.74,32.74,32.65,32.69,7245.0,32.4422,32.4422,32.353,32.3927,7245.0
2024-01-09 13:30:00,32.64,32.7,32.64,32.64,11655.0,32.3431,32.4026,32.3431,32.3431,11655.0
2024-01-09 14:00:00,32.66,32.73,32.64,32.64,21490.0,32.3629,32.4323,32.3431,32.3431,21490.0
2024-01-09 14:30:00,32.65,32.68,32.6,32.68,16950.0,32.353,32.3827,32.3035,32.3827,16950.0
2024-01-09 15:00:00,32.69,32.72,32.66,32.69,15500.0,32.3927,32.4224,32.3629,32.3927,15500.0
2024-01-09 15:30:00,32.69,32.7,32.58,32.68,66440.0,32.3927,32.4026,32.2837,32.3827,66440.0
2024-01-10 09:30:00,32.93,33.07,32.69,32.86,45620.0,32.6305,32.7692,32.3927,32.5611,45620.0
2024-01-10 10:00:00,32.9,32.9,32.69,32.72,26050.0,32.6007,32.6007,32.3927,32.4224,26050.0
2024-01-10 10:30:00,32.75,32.75,32.61,32.63,34105.0,32.4521,32.4521,32.3134,32.3332,34105.0
2024-01-10 11:00:00,32.64,32.67,32.56,32.56,6600.0,32.3431,32.3728,32.2638,32.2638,6600.0
2024-01-10 11:30:00,32.55,32.62,32.52,32.56,60190.0,32.2539,32.3233,32.2242,32.2638,60190.0
2024-01-10 12:00:00,32.55,32.6,32.53,32.58,12855.0,32.2539,32.3035,32.2341,32.2837,12855.0
2024-01-10 12:30:00,32.6,32.69,32.6,32.63,16285.0,32.3035,32.3927,32.3035,32.3332,16285.0
2024-01-10 13:00:00,32.61,32.67,32.61,32.66,12525.0,32.3134,32.3728,32.3134,32.3629,12525.0
2024-01-10 13:30:00,32.65,32.67,32.61,32.61,12760.0,32.353,32.3728,32.3134,32.3134,12760.0
2024-01-10 14:00:00,32.55,32.67,32.54,32.65,11560.0,32.2539,32.3728,32.244,32.353,11560.0
2024-01-10 14:30:00,32.67,32.75,32.64,32.71,21495.0,32.3728,32.4521,32.3431,32.4125,21495.0
2024-01-10 15:00:00,32.68,32.73,32.64,32.68,43720.0,32.3827,32.4323,32.3431,32.3827,43720.0
2024-01-10 15:30:00,32.7,32.83,32.65,32.82,364735.0,32.4026,32.5314,32.353,32.5215,364735.0
2024-01-11 09:30:00,32.81,32.95,32.75,32.89,49565.0,32.5116,32.6503,32.4521,32.5908,49565.0
2024-01-11 10:00:00,32.86,32.96,32.73,32.95,21810.0,32.5611,32.6602,32.4323,32.6503,21810.0
2024-01-11 10:30:00,32.92,33.01,32.92,32.93,10805.0,32.6206,32.7097,32.6206,32.6305,10805.0
2024-01-11 11:00:00,32.87,32.91,32.78,32.8,21470.0,32.571,32.6107,32.4818,32.5017,21470.0
2024-01-11 11:30:00,32.76,32.78,32.7,32.78,11120.0,32.462,32.4818,32.4026,32.4818,11120.0
2024-01-11 12:00:00,32.76,32.86,32.76,32.78,46125.0,32.462,32.5611,32.462,32.4818,46125.0
2024-01-11 12:30:00,32.76,32.86,32.74,32.86,13935.0,32.462,32.5611,32.4422,32.5611,13935.0
2024-01-11 13:00:00,32.89,33.05,32.88,32.97,15620.0,32.5908,32.7494,32.5809,32.6701,15620.0
2024-01-11 13:30:00,33.01,33.01,32.88,32.91,11640.0,32.7097,32.7097,32.5809,32.6107,11640.0
2024-01-11 14:00:00,32.98,33.05,32.96,32.99,89580.0,32.68,32.7494,32.6602,32.6899,89580.0
2024-01-11 14:30:00,33.0,33.08,32.99,33.01,15575.0,32.6998,32.7791,32.6899,32.7097,15575.0
2024-01-11 15:00:00,33.04,33.04,32.91,33.0,11205.0,32.7395,32.7395,32.6107,32.6998,11205.0
2024-01-11 15:30:00,33.03,33.06,32.94,33.02,78610.0,32.7296,32.7593,32.6404,32.7197,78610.0
2024-01-12 09:30:00,33.31,33.59,33.24,33.44,51380.0,33.007,33.2845,32.9377,33.1358,51380.0
2024-01-12 10:00:00,33.4,33.48,33.35,33.39,42175.0,33.0962,33.1755,33.0467,33.0863,42175.0
2024-01-12 10:30:00,33.39,33.43,33.24,33.25,55465.0,33.0863,33.1259,32.9377,32.9476,55465.0
2024-01-12 11:00:00,33.27,33.42,33.24,33.42,43870.0,32.9674,33.116,32.9377,33.116,43870.0
2024-01-12 11:30:00,33.4,33.44,33.28,33.44,23925.0,33.0962,33.1358,32.9773,33.1358,23925.0
2024-01-12 12:00:00,33.44,33.5,33.44,33.44,10000.0,33.1358,33.1953,33.1358,33.1358,10000.0
2024-01-12 12:30:00,33.44,33.52,33.43,33.44,13010.0,33.1358,33.2151,33.1259,33.1358,13010.0
2024-01-12 13:00:00,33.47,33.49,33.46,33.47,8325.0,33.1656,33.1854,33.1557,33.1656,8325.0
2024-01-12 13:30:00,33.46,33.64,33.46,33.6,25230.0,33.1557,33.334,33.1557,33.2944,25230.0
2024-01-12 14:00:00,33.58,33.59,33.55,33.57,7500.0,33.2746,33.2845,33.2448,33.2647,7500.0
2024-01-12 14:30:00,33.57,33.58,33.49,33.53,18750.0,33.2647,33.2746,33.1854,33.225,18750.0
2024-01-12 15:00:00,33.53,33.53,33.46,33.48,23970.0,33.225,33.225,33.1557,33.1755,23970.0
2024-01-12 15:30:00,33.49,33.56,33.46,33.48,70695.0,33.1854,33.2547,33.1557,33.1755,70695.0
2024-01-16 09:30:00,33.22,33.28,32.82,33.01,54460.0,32.9178,32.9773,32.5215,32.7097,54460.0
2024-01-16 10:00:00,33.01,33.11,32.93,32.96,14575.0,32.7097,32.8088,32.6305,32.6602,14575.0
2024-01-16 10:30:00,32.93,33.09,32.91,32.91,24310.0,32.6305,32.789,32.6107,32.6107,24310.0
2024-01-16 11:00:00,32.81,32.93,32.73,32.88,19535.0,32.5116,32.6305,32.4323,32.5809,19535.0
2024-01-16 11:30:00,32.85,32.85,32.75,32.75,12500.0,32.5512,32.5512,32.4521,32.4521,12500.0
2024-01-16 12:00:00,32.75,32.81,32.69,32.69,11370.0,32.4521,32.5116,32.3927,32.3927,11370.0
2024-01-16 12:30:00,32.7,32.73,32.63,32.63,23905.0,32.4026,32.4323,32.3332,32.3332,23905.0
2024-01-16 13:00:00,32.63,32.72,32.63,32.72,9500.0,32.3332,32.4224,32.3332,32.4224,9500.0
2024-01-16 13:30:00,32.7,32.7,32.61,32.62,8500.0,32.4026,32.4026,32.3134,32.3233,8500.0
2024-01-16 14:00:00,32.63,32.63,32.45,32.45,26805.0,32.3332,32.3332,32.1548,32.1548,26805.0
2024-01-16 14:30:00,32.47,32.51,32.43,32.47,18735.0,32.1747,32.2143,32.135,32.1747,18735.0
2024-01-16 15:00:00,32.46,32.51,32.4,32.4,23630.0,32.1647,32.2143,32.1053,32.1053,23630.0
2024-01-16 15:30:00,32.43,32.43,32.35,32.35,110060.0,32.135,32.135,32.0557,32.0557,110060.0
2024-01-17 09:30:00,32.14,32.34,32.1,32.28,26450.0,31.8477,32.0458,31.808,31.9864,26450.0
2024-01-17 10:00:00,32.33,32.48,32.33,32.4,14535.0,32.0359,32.1846,32.0359,32.1053,14535.0
2024-01-17 10:30:00,32.4,32.46,32.35,32.42,15135.0,32.1053,32.1647,32.0557,32.1251,15135.0
2024-01-17 11:00:00,32.49,32.58,32.46,32.55,28535.0,32.1945,32.2837,32.1647,32.2539,28535.0
2024-01-17 11:30:00,32.52,32.6,32.52,32.58,14605.0,32.2242,32.3035,32.2242,32.2837,14605.0
2024-01-17 12:00:00,32.58,32.67,32.55,32.62,26310.0,32.2837,32.3728,32.2539,32.3233,26310.0
2024-01-17 12:30:00,32.58,32.63,32.53,32.58,18565.0,32.2837,32.3332,32.2341,32.2837,18565.0
2024-01-17 13:00:00,32.62,32.62,32.53,32.56,6095.0,32.3233,32.3233,32.2341,32.2638,6095.0
2024-01-17 13:30:00,32.53,32.53,32.45,32.5,7500.0,32.2341,32.2341,32.1548,32.2044,7500.0
2024-01-17 14:00:00,32.53,32.53,32.46,32.53,7255.0,32.2341,32.2341,32.1647,32.2341,7255.0
2024-01-17 14:30:00,32.57,32.69,32.57,32.62,25235.0,32.2737,32.3927,32.2737,32.3233,25235.0
2024-01-17 15:00:00,32.65,32.65,32.42,32.42,10315.0,32.353,32.353,32.1251,32.1251,10315.0
2024-01-17 15:30:00,32.37,32.45,32.35,32.41,46030.0,32.0756,32.1548,32.0557,32.1152,46030.0
2024-01-18 09:30:00,32.41,32.73,32.41,32.56,22105.0,32.1152,32.4323,32.1152,32.2638,22105.0
2024-01-18 10:00:00,32.53,32.64,32.42,32.47,19285.0,32.2341,32.3431,32.1251,32.1747,19285.0
2024-01-18 10:30:00,32.43,32.51,32.32,32.32,35965.0,32.135,32.2143,32.026,32.026,35965.0
2024-01-18 11:00:00,32.34,32.46,32.32,32.43,29315.0,32.0458,32.1647,32.026,32.135,29315.0
2024-01-18 11:30:00,32.48,32.49,32.34,32.38,18095.0,32.1846,32.1945,32.0458,32.0855,18095.0
2024-01-18 12:00:00,32.38,32.43,32.36,32.4,29175.0,32.0855,32.135,32.0657,32.1053,29175.0
2024-01-18 12:30:00,32.44,32.44,32.36,32.38,13660.0,32.1449,32.1449,32.0657,32.0855,13660.0
2024-01-18 13:00:00,32.35,32.4,32.33,32.4,39245.0,32.0557,32.1053,32.0359,32.1053,39245.0
2024-01-18 13:30:00,32.39,32.5,32.39,32.45,9550.0,32.0954,32.2044,32.0954,32.1548,9550.0
2024-01-18 14:00:00,32.49,32.63,32.49,32.6,11130.0,32.1945,32.3332,32.1945,32.3035,11130.0
2024-01-18 14:30:00,32.62,32.65,32.59,32.63,13500.0,32.3233,32.353,32.2936,32.3332,13500.0
2024-01-18 15:00:00,32.64,32.67,32.62,32.62,26780.0,32.3431,32.3728,32.3233,32.3233,26780.0
2024-01-18 15:30:00,32.61,32.66,32.57,32.64,32685.0,32.3134,32.3629,32.2737,32.3431,32685.0
2024-01-19 09:30:00,32.64,32.64,31.84,32.49,34530.0,32.3431,32.3431,31.5504,32.1945,34530.0
2024-01-19 10:00:00,32.62,32.62,32.41,32.48,28285.0,32.3233,32.3233,32.1152,32.1846,28285.0
2024-01-19 10:30:00,32.51,32.52,32.31,32.39,66860.0,32.2143,32.2242,32.0161,32.0954,66860.0
2024-01-19 11:00:00,32.37,32.43,32.28,32.38,11370.0,32.0756,32.135,31.9864,32.0855,11370.0
2024-01-19 11:30:00,32.43,32.46,32.36,32.42,20365.0,32.135,32.1647,32.0657,32.1251,20365.0
2024-01-19 12:00:00,32.43,32.46,32.39,32.41,11015.0,32.135,32.1647,32.0954,32.1152,11015.0
2024-01-19 12:30:00,32.46,32.71,32.44,32.68,260320.0,32.1647,32.4125,32.1449,32.3827,260320.0
2024-01-19 13:00:00,32.61,32.81,32.61,32.81,21070.0,32.3134,32.5116,32.3134,32.5116,21070.0
2024-01-19 13:30:00,32.84,32.84,32.76,32.79,13480.0,32.5413,32.5413,32.462,32.4917,13480.0
2024-01-19 14:00:00,32.76,32.9,32.67,32.89,19975.0,32.462,32.6007,32.3728,32.5908,19975.0
2024-01-19 14:30:00,32.88,32.88,32.8,32.81,14500.0,32.5809,32.5809,32.5017,32.5116,14500.0
2024-01-19 15:00:00,32.84,32.84,32.76,32.83,31400.0,32.5413,32.5413,32.462,32.5314,31400.0
2024-01-19 15:30:00,32.82,32.84,32.63,32.74,92045.0,32.5215,32.5413,32.3332,32.4422,92045.0
2024-01-22 09:30:00,32.96,33.1,32.81,33.0,30095.0,32.6602,32.7989,32.5116,32.6998,30095.0
2024-01-22 10:00:00,32.98,32.98,32.82,32.92,11500.0,32.68,32.68,32.5215,32.6206,11500.0
2024-01-22 10:30:00,32.9,32.9,32.73,32.8,11265.0,32.6007,32.6007,32.4323,32.5017,11265.0
2024-01-22 11:00:00,32.86,32.92,32.79,32.92,10580.0,32.5611,32.6206,32.4917,32.6206,10580.0
2024-01-22 11:30:00,32.95,33.12,32.92,33.12,11630.0,32.6503,32.8187,32.6206,32.8187,11630.0
2024-01-22 12:00:00,33.07,33.07,32.92,32.92,5120.0,32.7692,32.7692,32.6206,32.6206,5120.0
2024-01-22 12:30:00,32.94,32.94,32.8,32.8,4025.0,32.6404,32.6404,32.5017,32.5017,4025.0
2024-01-22 13:00:00,32.8,32.81,32.64,32.64,12920.0,32.5017,32.5116,32.3431,32.3431,12920.0
2024-01-22 13:30:00,32.69,32.77,32.67,32.75,10215.0,32.3927,32.4719,32.3728,32.4521,10215.0
2024-01-22 14:00:00,32.69,32.69,32.59,32.69,6125.0,32.3927,32.3927,32.2936,32.3927,6125.0
2024-01-22 14:30:00,32.7,32.7,32.66,32.66,6595.0,32.4026,32.4026,32.3629,32.3629,6595.0
2024-01-22 15:00:00,32.66,32.78,32.66,32.78,9560.0,32.3629,32.4818,32.3629,32.4818,9560.0
2024-01-22 15:30:00,32.78,32.79,32.67,32.71,81545.0,32.4818,32.4917,32.3728,32.4125,81545.0
2024-01-23 09:30:00,32.93,32.93,32.47,32.63,70965.0,32.6305,32.6305,32.1747,32.3332,70965.0
2024-01-23 10:00:00,32.71,32.71,32.53,32.61,16425.0,32.4125,32.4125,32.2341,32.3134,16425.0
2024-01-23 10:30:00,32.6,32.6,32.47,32.47,10780.0,32.3035,32.3035,32.1747,32.1747,10780.0
2024-01-23 11:00:00,32.48,32.49,32.44,32.44,14000.0,32.1846,32.1945,32.1449,32.1449,14000.0
2024-01-23 11:30:00,32.41,32.53,32.35,32.53,6350.0,32.1152,32.2341,32.0557,32.2341,6350.0
2024-01-23 12:00:00,32.51,32.51,32.42,32.42,4315.0,32.2143,32.2143,32.1251,32.1251,4315.0
2024-01-23 12:30:00,32.42,32.42,32.37,32.39,5000.0,32.1251,32.1251,32.0756,32.0954,5000.0
2024-01-23 13:00:00,32.38,32.48,32.36,32.48,13205.0,32.0855,32.1846,32.0657,32.1846,13205.0
2024-01-23 13:30:00,32.43,32.44,32.39,32.44,6880.0,32.135,32.1449,32.0954,32.1449,6880.0
2024-01-23 14:00:00,32.4,32.41,32.38,32.38,11080.0,32.1053,32.1152,32.0855,32.0855,11080.0
2024-01-23 14:30:00,32.38,32.54,32.38,32.5,129400.0,32.0855,32.244,32.0855,32.2044,129400.0
2024-01-23 15:00:00,32.49,32.54,32.46,32.46,21830.0,32.1945,32.244,32.1647,32.1647,21830.0
2024-01-23 15:30:00,32.45,32.46,32.37,32.38,64735.0,32.1548,32.1647,32.0756,32.0855,64735.0
2024-01-24 09:30:00,32.65,32.65,32.2,32.2,19775.0,32.353,32.353,31.9071,31.9071,19775.0
2024-01-24 10:00:00,32.2,32.34,32.08,32.34,17300.0,31.9071,32.0458,31.7882,32.0458,17300.0
2024-01-24 10:30:00,32.28,32.42,32.28,32.31,6345.0,31.9864,32.1251,31.9864,32.0161,6345.0
2024-01-24 11:00:00,32.33,32.33,32.24,32.31,5010.0,32.0359,32.0359,31.9467,32.0161,5010.0
2024-01-24 11:30:00,32.27,32.27,32.21,32.23,9325.0,31.9765,31.9765,31.917,31.9368,9325.0
2024-01-24 12:00:00,32.23,32.23,32.18,32.22,16620.0,31.9368,31.9368,31.8873,31.9269,16620.0
2024-01-24 12:30:00,32.22,32.33,32.19,32.33,51185.0,31.9269,32.0359,31.8972,32.0359,51185.0
2024-01-24 13:00:00,32.29,32.31,32.13,32.13,88400.0,31.9963,32.0161,31.8377,31.8377,88400.0
2024-01-24 13:30:00,32.14,32.17,32.06,32.15,7335.0,31.8477,31.8774,31.7684,31.8576,7335.0
2024-01-24 14:00:00,32.19,32.22,32.1,32.13,11680.0,31.8972,31.9269,31.808,31.8377,11680.0
2024-01-24 14:30:00,32.09,32.23,32.09,32.18,8345.0,31.7981,31.9368,31.7981,31.8873,8345.0
2024-01-24 15:00:00,32.17,32.23,32.14,32.14,8110.0,31.8774,31.9368,31.8477,31.8477,8110.0
2024-01-24 15:30:00,32.18,32.25,32.12,32.17,51195.0,31.8873,31.9567,31.8278,31.8774,51195.0
2024-01-25 09:30:00,32.52,32.56,32.26,32.51,42635.0,32.2242,32.2638,31.9666,32.2143,42635.0
2024-01-25 10:00:00,32.51,32.51,32.28,32.4,12610.0,32.2143,32.2143,31.9864,32.1053,12610.0
2024-01-25 10:30:00,32.45,32.45,31.94,32.03,24005.0,32.1548,32.1548,31.6495,31.7387,24005.0
2024-01-25 11:00:00,32.03,32.17,31.97,32.17,20250.0,31.7387,31.8774,31.6792,31.8774,20250.0
2024-01-25 11:30:00,32.1,32.2,32.1,32.19,18125.0,31.808,31.9071,31.808,31.8972,18125.0
2024-01-25 12:00:00,32.19,32.22,32.16,32.21,13275.0,31.8972,31.9269,31.8675,31.917,13275.0
2024-01-25 12:30:00,32.2,32.24,32.19,32.2,4720.0,31.9071,31.9467,31.8972,31.9071,4720.0
2024-01-25 13:00:00,32.24,32.3,32.19,32.2,11890.0,31.9467,32.0062,31.8972,31.9071,11890.0
2024-01-25 13:30:00,32.18,32.28,32.18,32.26,17140.0,31.8873,31.9864,31.8873,31.9666,17140.0
2024-01-25 14:00:00,32.22,32.32,32.2,32.32,9500.0,31.9269,32.026,31.9071,32.026,9500.0
2024-01-25 14:30:00,32.32,32.33,32.28,32.33,8500.0,32.026,32.0359,31.9864,32.0359,8500.0
2024-01-25 15:00:00,32.31,32.36,32.31,32.36,17460.0,32.0161,32.0657,32.0161,32.0657,17460.0
2024-01-25 15:30:00,32.36,32.45,32.35,32.43,48130.0,32.0657,32.1548,32.0557,32.135,48130.0
2024-01-26 09:30:00,32.6,32.64,32.52,32.56,15255.0,32.3035,32.3431,32.2242,32.2638,15255.0
2024-01-26 10:00:00,32.53,32.54,32.48,32.49,4440.0,32.2341,32.244,32.1846,32.1945,4440.0
2024-01-26 10:30:00,32.52,32.62,32.49,32.49,6810.0,32.2242,32.3233,32.1945,32.1945,6810.0
2024-01-26 11:00:00,32.5,32.55,32.47,32.53,14140.0,32.2044,32.2539,32.1747,32.2341,14140.0
2024-01-26 11:30:00,32.53,32.53,32.4,32.49,14085.0,32.2341,32.2341,32.1053,32.1945,14085.0
2024-01-26 12:00:00,32.53,32.53,32.47,32.49,10155.0,32.2341,32.2341,32.1747,32.1945,10155.0
2024-01-26 12:30:00,32.49,32.49,32.38,32.39,47985.0,32.1945,32.1945,32.0855,32.0954,47985.0
2024-01-26 13:00:00,32.35,32.35,32.18,32.23,41500.0,32.0557,32.0557,31.8873,31.9368,41500.0
2024-01-26 13:30:00,32.23,32.23,32.11,32.2,14190.0,31.9368,31.9368,31.8179,31.9071,14190.0
2024-01-26 14:00:00,32.2,32.33,32.19,32.3,30040.0,31.9071,32.0359,31.8972,32.0062,30040.0
2024-01-26 14:30:00,32.32,32.35,32.28,32.29,20015.0,32.026,32.0557,31.9864,31.9963,20015.0
2024-01-26 15:00:00,32.3,32.34,32.28,32.28,9500.0,32.0062,32.0458,31.9864,31.9864,9500.0
2024-01-26 15:30:00,32.3,32.34,32.25,32.27,32295.0,32.0062,32.0458,31.9567,31.9765,32295.0
2024-01-29 09:30:00,32.29,32.29,32.17,32.27,22320.0,31.9963,31.9963,31.8774,31.9765,22320.0
2024-01-29 10:00:00,32.31,32.31,32.18,32.22,14620.0,32.0161,32.0161,31.8873,31.9269,14620.0
2024-01-29 10:30:00,32.24,32.51,32.24,32.45,21990.0,31.9467,32.2143,31.9467,32.1548,21990.0
2024-01-29 11:00:00,32.45,32.45,32.32,32.34,27490.0,32.1548,32.1548,32.026,32.0458,27490.0
2024-01-29 11:30:00,32.41,32.41,32.34,32.39,13440.0,32.1152,32.1152,32.0458,32.0954,13440.0
2024-01-29 12:00:00,32.38,32.44,32.36,32.4,24390.0,32.0855,32.1449,32.0657,32.1053,24390.0
2024-01-29 12:30:00,32.41,32.41,32.31,32.37,18575.0,32.1152,32.1152,32.0161,32.0756,18575.0
2024-01-29 13:00:00,32.38,32.41,32.35,32.38,22295.0,32.0855,32.1152,32.0557,32.0855,22295.0
2024-01-29 13:30:00,32.4,32.41,32.37,32.38,12540.0,32.1053,32.1152,32.0756,32.0855,12540.0
2024-01-29 14:00:00,32.39,32.43,32.38,32.4,23975.0,32.0954,32.135,32.0855,32.1053,23975.0
2024-01-29 14:30:00,32.42,32.47,32.36,32.38,51785.0,32.1251,32.1747,32.0657,32.0855,51785.0
2024-01-29 15:00:00,32.39,32.58,32.39,32.58,55870.0,32.0954,32.2837,32.0954,32.2837,55870.0
2024-01-29 15:30:00,32.57,32.65,32.56,32.63,65630.0,32.2737,32.353,32.2638,32.3332,65630.0
2024-01-30 09:30:00,32.77,32.77,32.4,32.54,52530.0,32.4719,32.4719,32.1053,32.244,52530.0
2024-01-30 10:00:00,32.51,32.57,32.42,32.44,19980.0,32.2143,32.2737,32.1251,32.1449,19980.0
2024-01-30 10:30:00,32.52,32.62,32.51,32.62,7940.0,32.2242,32.3233,32.2143,32.3233,7940.0
2024-01-30 11:00:00,32.59,32.64,32.55,32.63,13105.0,32.2936,32.3431,32.2539,32.3332,13105.0
2024-01-30 11:30:00,32.66,32.8,32.66,32.8,6500.0,32.3629,32.5017,32.3629,32.5017,6500.0
2024-01-30 12:00:00,32.79,32.81,32.73,32.73,14715.0,32.4917,32.5116,32.4323,32.4323,14715.0
2024-01-30 12:30:00,32.74,32.76,32.71,32.75,15445.0,32.4422,32.462,32.4125,32.4521,15445.0
2024-01-30 13:00:00,32.73,32.88,32.73,32.81,18820.0,32.4323,32.5809,32.4323,32.5116,18820.0
2024-01-30 13:30:00,32.81,32.82,32.7,32.71,25235.0,32.5116,32.5215,32.4026,32.4125,25235.0
2024-01-30 14:00:00,32.72,32.8,32.7,32.8,11615.0,32.4224,32.5017,32.4026,32.5017,11615.0
2024-01-30 14:30:00,32.8,32.83,32.77,32.77,24780.0,32.5017,32.5314,32.4719,32.4719,24780.0
2024-01-30 15:00:00,32.76,32.79,32.7,32.76,17335.0,32.462,32.4917,32.4026,32.462,17335.0
2024-01-30 15:30:00,32.75,32.86,32.75,32.8,59120.0,32.4521,32.5611,32.4521,32.5017,59120.0
2024-01-31 09:30:00,32.94,32.94,32.63,32.79,28405.0,32.6404,32.6404,32.3332,32.4917,28405.0
2024-01-31 10:00:00,32.79,32.86,32.76,32.77,13065.0,32.4917,32.5611,32.462,32.4719,13065.0
2024-01-31 10:30:00,32.8,32.85,32.66,32.75,19040.0,32.5017,32.5512,32.3629,32.4521,19040.0
2024-01-31 11:00:00,32.69,32.7,32.48,32.48,16720.0,32.3927,32.4026,32.1846,32.1846,16720.0
2024-01-31 11:30:00,32.48,32.48,32.18,32.31,15710.0,32.1846,32.1846,31.8873,32.0161,15710.0
2024-01-31 12:00:00,32.28,32.39,32.28,32.33,25680.0,31.9864,32.0954,31.9864,32.0359,25680.0
2024-01-31 12:30:00,32.3,32.35,32.28,32.32,11775.0,32.0062,32.0557,31.9864,32.026,11775.0
2024-01-31 13:00:00,32.34,32.34,32.21,32.24,15170.0,32.0458,32.0458,31.917,31.9467,15170.0
2024-01-31 13:30:00,32.28,32.37,32.24,32.25,11500.0,31.9864,32.0756,31.9467,31.9567,11500.0
2024-01-31 14:00:00,32.26,32.26,31.99,32.04,31140.0,31.9666,31.9666,31.699,31.7486,31140.0
2024-01-31 14:30:00,31.99,32.27,31.95,31.95,29900.0,31.699,31.9765,31.6594,31.6594,29900.0
2024-01-31 15:00:00,31.98,31.99,31.76,31.87,35525.0,31.6891,31.699,31.4711,31.5801,35525.0
2024-01-31 15:30:00,31.88,31.89,31.61,31.73,292330.0,31.59,31.5999,31.3225,31.4414,292330.0
2024-02-01 09:30:00,32.58,33.2,31.73,32.32,222995.0,32.2837,32.898,31.4414,32.026,222995.0
2024-02-01 10:00:00,32.27,32.33,31.95,32.25,63895.0,31.9765,32.0359,31.6594,31.9567,63895.0
2024-02-01 10:30:00,32.22,32.3,31.97,32.05,55070.0,31.9269,32.0062,31.6792,31.7585,55070.0
2024-02-01 11:00:00,32.05,32.14,31.86,31.86,70225.0,31.7585,31.8477,31.5702,31.5702,70225.0
2024-02-01 11:30:00,31.91,31.99,31.79,31.99,73620.0,31.6198,31.699,31.5008,31.699,73620.0
2024-02-01 12:00:00,32.08,32.41,31.95,32.38,58875.0,31.7882,32.1152,31.6594,32.0855,58875.0
2024-02-01 12:30:00,32.36,32.63,32.34,32.63,45835.0,32.0657,32.3332,32.0458,32.3332,45835.0
2024-02-01 13:00:00,32.71,32.76,32.52,32.6,62095.0,32.4125,32.462,32.2242,32.3035,62095.0
2024-02-01 13:30:00,32.58,32.99,32.47,32.97,88960.0,32.2837,32.6899,32.1747,32.6701,88960.0
2024-02-01 14:00:00,32.97,32.97,32.75,32.81,41920.0,32.6701,32.6701,32.4521,32.5116,41920.0
2024-02-01 14:30:00,32.8,32.88,32.66,32.69,62175.0,32.5017,32.5809,32.3629,32.3927,62175.0
2024-02-01 15:00:00,32.71,33.0,32.68,32.8,97415.0,32.4125,32.6998,32.3827,32.5017,97415.0
2024-02-01 15:30:00,32.79,32.93,32.78,32.84,291730.0,32.4917,32.6305,32.4818,32.5413,291730.0
2024-02-02 09:30:00,32.81,32.99,32.4,32.97,61655.0,32.5116,32.6899,32.1053,32.6701,61655.0
2024-02-02 10:00:00,32.92,33.18,32.83,33.18,55800.0,32.6206,32.8782,32.5314,32.8782,55800.0
2024-02-02 10:30:00,33.21,33.45,33.16,33.45,112070.0,32.9079,33.1457,32.8584,33.1457,112070.0
2024-02-02 11:00:00,33.45,33.6,33.39,33.6,52575.0,33.1457,33.2944,33.0863,33.2944,52575.0
2024-02-02 11:30:00,33.67,33.83,33.62,33.76,25910.0,33.3637,33.5223,33.3142,33.4529,25910.0
2024-02-02 12:00:00,33.77,33.77,33.47,33.57,47050.0,33.4628,33.4628,33.1656,33.2647,47050.0
2024-02-02 12:30:00,33.54,33.54,33.35,33.39,33085.0,33.2349,33.2349,33.0467,33.0863,33085.0
2024-02-02 13:00:00,33.45,33.51,33.41,33.45,18305.0,33.1457,33.2052,33.1061,33.1457,18305.0
2024-02-02 13:30:00,33.44,33.44,33.36,33.38,45130.0,33.1358,33.1358,33.0566,33.0764,45130.0
2024-02-02 14:00:00,33.37,33.38,33.07,33.3,32560.0,33.0665,33.0764,32.7692,32.9971,32560.0
2024-02-02 14:30:00,33.33,33.4,33.28,33.37,25960.0,33.0268,33.0962,32.9773,33.0665,25960.0
2024-02-02 15:00:00,33.41,33.52,33.37,33.38,72885.0,33.1061,33.2151,33.0665,33.0764,72885.0
2024-02-02 15:30:00,33.35,33.37,33.21,33.27,156825.0,33.0467,33.0665,32.9079,32.9674,156825.0
2024-02-05 09:30:00,33.06,33.2,32.75,32.91,40390.0,32.7593,32.898,32.4521,32.6107,40390.0
2024-02-05 10:00:00,32.85,32.91,32.77,32.87,22925.0,32.5512,32.6107,32.4719,32.571,22925.0
2024-02-05 10:30:00,32.87,32.96,32.83,32.85,132365.0,32.571,32.6602,32.5314,32.5512,132365.0
2024-02-05 11:00:00,32.86,32.95,32.86,32.95,56635.0,32.5611,32.6503,32.5611,32.6503,56635.0
2024-02-05 11:30:00,32.95,33.04,32.95,32.97,28960.0,32.6503,32.7395,32.6503,32.6701,28960.0
2024-02-05 12:00:00,32.94,33.06,32.94,33.02,58840.0,32.6404,32.7593,32.6404,32.7197,58840.0
2024-02-05 12:30:00,33.04,33.07,32.98,33.0,25280.0,32.7395,32.7692,32.68,32.6998,25280.0
2024-02-05 13:00:00,32.99,33.2,32.98,33.16,21500.0,32.6899,32.898,32.68,32.8584,21500.0
2024-02-05 13:30:00,33.16,33.21,33.12,33.13,17085.0,32.8584,32.9079,32.8187,32.8287,17085.0
2024-02-05 14:00:00,33.12,33.24,33.08,33.12,35395.0,32.8187,32.9377,32.7791,32.8187,35395.0
2024-02-05 14:30:00,33.11,33.25,33.11,33.2,45410.0,32.8088,32.9476,32.8088,32.898,45410.0
2024-02-05 15:00:00,33.23,33.23,32.99,33.05,71225.0,32.9277,32.9277,32.6899,32.7494,71225.0
2024-02-05 15:30:00,33.04,33.05,32.95,33.0,202275.0,32.7395,32.7494,32.6503,32.6998,202275.0
2024-02-06 09:30:00,33.08,33.52,33.08,33.36,43510.0,32.7791,33.2151,32.7791,33.0566,43510.0
2024-02-06 10:00:00,33.32,33.48,33.32,33.44,18645.0,33.0169,33.1755,33.0169,33.1358,18645.0
2024-02-06 10:30:00,33.44,33.5,33.3,33.33,35355.0,33.1358,33.1953,32.9971,33.0268,35355.0
2024-02-06 11:00:00,33.32,33.47,33.31,33.45,45855.0,33.0169,33.1656,33.007,33.1457,45855.0
2024-02-06 11:30:00,33.45,33.51,33.42,33.46,52215.0,33.1457,33.2052,33.116,33.1557,52215.0
2024-02-06 12:00:00,33.46,33.54,33.42,33.46,50215.0,33.1557,33.2349,33.116,33.1557,50215.0
2024-02-06 12:30:00,33.46,33.88,33.45,33.84,189200.0,33.1557,33.5718,33.1457,33.5322,189200.0
2024-02-06 13:00:00,33.87,34.51,33.86,34.51,152240.0,33.5619,34.1961,33.552,34.1961,152240.0
2024-02-06 13:30:00,34.53,34.77,34.41,34.72,144110.0,34.2159,34.4537,34.097,34.4042,144110.0
2024-02-06 14:00:00,34.72,34.72,34.13,34.13,78070.0,34.4042,34.4042,33.8196,33.8196,78070.0
2024-02-06 14:30:00,34.07,34.25,34.07,34.24,56400.0,33.7601,33.9385,33.7601,33.9286,56400.0
2024-02-06 15:00:00,34.26,34.36,34.14,34.26,82575.0,33.9484,34.0475,33.8295,33.9484,82575.0
2024-02-06 15:30:00,34.23,34.26,33.97,34.04,227930.0,33.9186,33.9484,33.661,33.7304,227930.0
2024-02-07 09:30:00,34.26,34.86,34.26,34.61,86515.0,33.9484,34.5429,33.9484,34.2952,86515.0
2024-02-07 10:00:00,34.65,34.76,34.51,34.72,41495.0,34.3348,34.4438,34.1961,34.4042,41495.0
2024-02-07 10:30:00,34.74,34.85,34.66,34.75,35165.0,34.424,34.533,34.3447,34.4339,35165.0
2024-02-07 11:00:00,34.71,34.71,34.48,34.62,58060.0,34.3943,34.3943,34.1664,34.3051,58060.0
2024-02-07 11:30:00,34.63,34.72,34.63,34.72,16510.0,34.315,34.4042,34.315,34.4042,16510.0
2024-02-07 12:00:00,34.67,34.72,34.58,34.72,23340.0,34.3546,34.4042,34.2655,34.4042,23340.0
2024-02-07 12:30:00,34.67,34.76,34.66,34.76,10825.0,34.3546,34.4438,34.3447,34.4438,10825.0
2024-02-07 13:00:00,34.74,34.8,34.67,34.75,19530.0,34.424,34.4835,34.3546,34.4339,19530.0
2024-02-07 13:30:00,34.75,34.88,34.7,34.82,44785.0,34.4339,34.5627,34.3844,34.5033,44785.0
2024-02-07 14:00:00,34.76,34.82,34.75,34.82,14260.0,34.4438,34.5033,34.4339,34.5033,14260.0
2024-02-07 14:30:00,34.83,34.89,34.76,34.82,36405.0,34.5132,34.5726,34.4438,34.5033,36405.0
2024-02-07 15:00:00,34.83,34.91,34.76,34.87,80825.0,34.5132,34.5925,34.4438,34.5528,80825.0
2024-02-07 15:30:00,34.88,34.97,34.8,34.89,264300.0,34.5627,34.6519,34.4835,34.5726,264300.0
2024-02-08 09:30:00,34.85,34.99,34.77,34.9,40005.0,34.533,34.6717,34.4537,34.5826,40005.0
2024-02-08 10:00:00,34.91,34.96,34.84,34.9,77130.0,34.5925,34.642,34.5231,34.5826,77130.0
2024-02-08 10:30:00,34.86,35.23,34.8,35.23,22315.0,34.5429,34.9096,34.4835,34.9096,22315.0
2024-02-08 11:00:00,35.18,35.27,35.1,35.17,18655.0,34.86,34.9492,34.7807,34.8501,18655.0
2024-02-08 11:30:00,35.2,35.26,35.04,35.04,64800.0,34.8798,34.9393,34.7213,34.7213,64800.0
2024-02-08 12:00:00,35.02,35.02,34.91,34.99,11015.0,34.7015,34.7015,34.5925,34.6717,11015.0
2024-02-08 12:30:00,34.96,35.05,34.95,35.0,16235.0,34.642,34.7312,34.6321,34.6816,16235.0
2024-02-08 13:00:00,34.98,35.04,34.9,35.02,30710.0,34.6618,34.7213,34.5826,34.7015,30710.0
2024-02-08 13:30:00,35.06,35.06,34.95,35.02,17885.0,34.7411,34.7411,34.6321,34.7015,17885.0
2024-02-08 14:00:00,34.99,35.0,34.95,34.97,27680.0,34.6717,34.6816,34.6321,34.6519,27680.0
2024-02-08 14:30:00,34.97,35.03,34.94,34.96,30825.0,34.6519,34.7114,34.6222,34.642,30825.0
2024-02-08 15:00:00,34.96,35.0,34.86,34.87,56905.0,34.642,34.6816,34.5429,34.5528,56905.0
2024-02-08 15:30:00,34.87,34.88,34.64,34.82,126410.0,34.5528,34.5627,34.3249,34.5033,126410.0
2024-02-09 09:30:00,34.81,35.2,34.81,35.12,83135.0,34.4934,34.8798,34.4934,34.8006,83135.0
2024-02-09 10:00:00,35.14,35.31,35.14,35.31,49455.0,34.8204,34.9888,34.8204,34.9888,49455.0
2024-02-09 10:30:00,35.32,35.57,35.32,35.4,59965.0,34.9987,35.2465,34.9987,35.078,59965.0
2024-02-09 11:00:00,35.39,35.4,35.29,35.34,17415.0,35.0681,35.078,34.969,35.0186,17415.0
2024-02-09 11:30:00,35.3,35.35,35.17,35.28,47500.0,34.9789,35.0285,34.8501,34.9591,47500.0
2024-02-09 12:00:00,35.26,35.36,35.26,35.36,7010.0,34.9393,35.0384,34.9393,35.0384,7010.0
2024-02-09 12:30:00,35.4,35.4,35.29,35.3,20680.0,35.078,35.078,34.969,34.9789,20680.0
2024-02-09 13:00:00,35.34,35.57,35.32,35.52,28320.0,35.0186,35.2465,34.9987,35.1969,28320.0
2024-02-09 13:30:00,35.54,35.54,35.43,35.48,18355.0,35.2167,35.2167,35.1077,35.1573,18355.0
2024-02-09 14:00:00,35.53,35.7,35.52,35.64,35810.0,35.2068,35.3753,35.1969,35.3158,35810.0
2024-02-09 14:30:00,35.67,35.67,35.6,35.67,37915.0,35.3456,35.3456,35.2762,35.3456,37915.0
2024-02-09 15:00:00,35.64,35.73,35.6,35.61,27725.0,35.3158,35.405,35.2762,35.2861,27725.0
2024-02-09 15:30:00,35.59,35.68,35.59,35.63,112415.0,35.2663,35.3555,35.2663,35.3059,112415.0
2024-02-12 09:30:00,35.73,35.92,35.58,35.71,41605.0,35.405,35.5933,35.2564,35.3852,41605.0
2024-02-12 10:00:00,35.67,35.83,35.65,35.78,22780.0,35.3456,35.5041,35.3257,35.4545,22780.0
2024-02-12 10:30:00,35.81,35.95,35.74,35.74,30705.0,35.4843,35.623,35.4149,35.4149,30705.0
2024-02-12 11:00:00,35.75,35.96,35.75,35.91,36815.0,35.4248,35.6329,35.4248,35.5834,36815.0
2024-02-12 11:30:00,35.91,35.97,35.91,35.96,11610.0,35.5834,35.6428,35.5834,35.6329,11610.0
2024-02-12 12:00:00,35.96,35.98,35.91,35.91,12655.0,35.6329,35.6527,35.5834,35.5834,12655.0
2024-02-12 12:30:00,35.94,35.99,35.91,35.95,21490.0,35.6131,35.6626,35.5834,35.623,21490.0
2024-02-12 13:00:00,35.95,36.08,35.94,36.03,52765.0,35.623,35.7518,35.6131,35.7023,52765.0
2024-02-12 13:30:00,36.0,36.05,35.92,36.0,27560.0,35.6725,35.7221,35.5933,35.6725,27560.0
2024-02-12 14:00:00,36.0,36.05,35.92,35.92,37000.0,35.6725,35.7221,35.5933,35.5933,37000.0
2024-02-12 14:30:00,35.96,36.01,35.91,35.92,24205.0,35.6329,35.6825,35.5834,35.5933,24205.0
2024-02-12 15:00:00,35.91,35.96,35.88,35.88,35000.0,35.5834,35.6329,35.5536,35.5536,35000.0
2024-02-12 15:30:00,35.88,35.88,35.67,35.74,122475.0,35.5536,35.5536,35.3456,35.4149,122475.0
2024-02-13 09:30:00,35.14,35.59,34.91,35.37,34385.0,34.8719,35.3185,34.6437,35.1002,34385.0
2024-02-13 10:00:00,35.37,35.53,35.32,35.53,32730.0,35.1002,35.2589,35.0505,35.2589,32730.0
2024-02-13 10:30:00,35.54,35.7,35.51,35.66,37800.0,35.2689,35.4276,35.2391,35.3879,37800.0
2024-02-13 11:00:00,35.7,35.91,35.68,35.83,45455.0,35.4276,35.636,35.4078,35.5566,45455.0
2024-02-13 11:30:00,35.82,35.88,35.76,35.79,15810.0,35.5467,35.6063,35.4872,35.517,15810.0
2024-02-13 12:00:00,35.75,35.9,35.74,35.81,8955.0,35.4773,35.6261,35.4673,35.5368,8955.0
2024-02-13 12:30:00,35.81,35.81,35.64,35.69,14455.0,35.5368,35.5368,35.3681,35.4177,14455.0
2024-02-13 13:00:00,35.66,35.66,35.59,35.64,12285.0,35.3879,35.3879,35.3185,35.3681,12285.0
2024-02-13 13:30:00,35.63,35.63,35.47,35.48,11275.0,35.3582,35.3582,35.1994,35.2093,11275.0
2024-02-13 14:00:00,35.49,35.49,35.36,35.36,6470.0,35.2192,35.2192,35.0902,35.0902,6470.0
2024-02-13 14:30:00,35.37,35.45,35.18,35.18,16660.0,35.1002,35.1795,34.9116,34.9116,16660.0
2024-02-13 15:00:00,35.1,35.13,35.0,35.05,13580.0,34.8322,34.862,34.733,34.7826,13580.0
2024-02-13 15:30:00,35.05,35.16,35.05,35.13,59685.0,34.7826,34.8918,34.7826,34.862,59685.0
2024-02-14 09:30:00,35.48,35.88,35.44,35.7,32455.0,35.2093,35.6063,35.1696,35.4276,32455.0
2024-02-14 10:00:00,35.74,35.78,35.59,35.59,22140.0,35.4673,35.507,35.3185,35.3185,22140.0
2024-02-14 10:30:00,35.58,35.58,35.4,35.4,17950.0,35.3086,35.3086,35.1299,35.1299,17950.0
2024-02-14 11:00:00,35.44,35.52,35.39,35.5,16105.0,35.1696,35.249,35.12,35.2292,16105.0
2024-02-14 11:30:00,35.52,35.52,35.39,35.4,31325.0,35.249,35.249,35.12,35.1299,31325.0
2024-02-14 12:00:00,35.33,35.42,35.32,35.41,14855.0,35.0605,35.1498,35.0505,35.1398,14855.0
2024-02-14 12:30:00,35.44,35.51,35.4,35.48,19680.0,35.1696,35.2391,35.1299,35.2093,19680.0
2024-02-14 13:00:00,35.57,35.62,35.43,35.43,13520.0,35.2986,35.3482,35.1597,35.1597,13520.0
2024-02-14 13:30:00,35.43,35.54,35.43,35.43,9720.0,35.1597,35.2689,35.1597,35.1597,9720.0
2024-02-14 14:00:00,35.46,35.49,35.34,35.49,215280.0,35.1895,35.2192,35.0704,35.2192,215280.0
2024-02-14 14:30:00,35.47,35.55,35.46,35.55,10110.0,35.1994,35.2788,35.1895,35.2788,10110.0
2024-02-14 15:00:00,35.53,35.61,35.51,35.58,401000.0,35.2589,35.3383,35.2391,35.3086,401000.0
2024-02-14 15:30:00,35.56,35.56,35.35,35.35,75340.0,35.2887,35.2887,35.0803,35.0803,75340.0
2024-02-15 09:30:00,35.63,35.92,35.59,35.72,36020.0,35.3582,35.646,35.3185,35.4475,36020.0
2024-02-15 10:00:00,35.68,36.09,35.64,35.91,54445.0,35.4078,35.8147,35.3681,35.636,54445.0
2024-02-15 10:30:00,35.91,36.01,35.86,35.99,67255.0,35.636,35.7353,35.5864,35.7154,67255.0
2024-02-15 11:00:00,36.02,36.2,35.98,36.09,62265.0,35.7452,35.9238,35.7055,35.8147,62265.0
2024-02-15 11:30:00,36.12,36.22,36.06,36.19,55025.0,35.8444,35.9437,35.7849,35.9139,55025.0
2024-02-15 12:00:00,36.2,36.2,36.09,36.15,26080.0,35.9238,35.9238,35.8147,35.8742,26080.0
2024-02-15 12:30:00,36.13,36.15,35.91,35.92,49600.0,35.8544,35.8742,35.636,35.646,49600.0
2024-02-15 13:00:00,35.89,36.04,35.89,36.0,34510.0,35.6162,35.765,35.6162,35.7253,34510.0
2024-02-15 13:30:00,36.0,36.2,36.0,36.13,277995.0,35.7253,35.9238,35.7253,35.8544,277995.0
2024-02-15 14:00:00,36.14,36.28,36.12,36.2,20655.0,35.8643,36.0032,35.8444,35.9238,20655.0
2024-02-15 14:30:00,36.24,36.25,36.17,36.17,23350.0,35.9635,35.9734,35.8941,35.8941,23350.0
2024-02-15 15:00:00,36.16,36.17,35.97,35.99,53395.0,35.8841,35.8941,35.6956,35.7154,53395.0
2024-02-15 15:30:00,36.01,36.15,35.96,36.15,160435.0,35.7353,35.8742,35.6857,35.8742,160435.0
2024-02-16 09:30:00,35.94,36.18,35.87,35.87,31130.0,35.6658,35.904,35.5963,35.5963,31130.0
2024-02-16 10:00:00,35.96,36.13,35.96,36.08,15595.0,35.6857,35.8544,35.6857,35.8047,15595.0
2024-02-16 10:30:00,36.08,36.13,36.04,36.06,13215.0,35.8047,35.8544,35.765,35.7849,13215.0
2024-02-16 11:00:00,36.0,36.08,35.99,36.06,10230.0,35.7253,35.8047,35.7154,35.7849,10230.0
2024-02-16 11:30:00,36.1,36.13,36.04,36.07,27980.0,35.8246,35.8544,35.765,35.7948,27980.0
2024-02-16 12:00:00,36.09,36.19,36.09,36.16,19380.0,35.8147,35.9139,35.8147,35.8841,19380.0
2024-02-16 12:30:00,36.19,36.26,36.12,36.12,10925.0,35.9139,35.9834,35.8444,35.8444,10925.0
2024-02-16 13:00:00,36.12,36.16,36.09,36.09,19000.0,35.8444,35.8841,35.8147,35.8147,19000.0
2024-02-16 13:30:00,36.04,36.07,36.03,36.07,5500.0,35.765,35.7948,35.7551,35.7948,5500.0
2024-02-16 14:00:00,36.12,36.15,36.03,36.08,9520.0,35.8444,35.8742,35.7551,35.8047,9520.0
2024-02-16 14:30:00,36.0,36.02,35.89,35.93,24180.0,35.7253,35.7452,35.6162,35.6559,24180.0
2024-02-16 15:00:00,35.96,36.01,35.93,35.98,10900.0,35.6857,35.7353,35.6559,35.7055,10900.0
2024-02-16 15:30:00,36.0,36.0,35.83,35.89,92335.0,35.7253,35.7253,35.5566,35.6162,92335.0
2024-02-20 09:30:00,35.65,35.88,35.29,35.61,34500.0,35.378,35.6063,35.0208,35.3383,34500.0
2024-02-20 10:00:00,35.58,35.83,35.5,35.78,56220.0,35.3086,35.5566,35.2292,35.507,56220.0
2024-02-20 10:30:00,35.83,35.85,35.58,35.74,40500.0,35.5566,35.5765,35.3086,35.4673,40500.0
2024-02-20 11:00:00,35.71,35.79,35.68,35.68,15595.0,35.4376,35.517,35.4078,35.4078,15595.0
2024-02-20 11:30:00,35.65,35.65,35.55,35.55,11545.0,35.378,35.378,35.2788,35.2788,11545.0
2024-02-20 12:00:00,35.55,35.55,35.44,35.51,14100.0,35.2788,35.2788,35.1696,35.2391,14100.0
2024-02-20 12:30:00,35.52,35.58,35.49,35.56,22320.0,35.249,35.3086,35.2192,35.2887,22320.0
2024-02-20 13:00:00,35.59,35.65,35.42,35.42,20270.0,35.3185,35.378,35.1498,35.1498,20270.0
2024-02-20 13:30:00,35.45,35.56,35.44,35.53,16235.0,35.1795,35.2887,35.1696,35.2589,16235.0
2024-02-20 14:00:00,35.53,35.61,35.52,35.59,32755.0,35.2589,35.3383,35.249,35.3185,32755.0
2024-02-20 14:30:00,35.6,35.72,35.6,35.68,13840.0,35.3284,35.4475,35.3284,35.4078,13840.0
2024-02-20 15:00:00,35.67,35.67,35.57,35.57,28500.0,35.3979,35.3979,35.2986,35.2986,28500.0
2024-02-20 15:30:00,35.56,35.56,35.39,35.51,85770.0,35.2887,35.2887,35.12,35.2391,85770.0
2024-02-21 09:30:00,35.36,35.61,35.29,35.38,25900.0,35.0902,35.3383,35.0208,35.1101,25900.0
2024-02-21 10:00:00,35.36,35.36,35.09,35.09,24675.0,35.0902,35.0902,34.8223,34.8223,24675.0
2024-02-21 10:30:00,35.1,35.27,35.1,35.25,19230.0,34.8322,35.0009,34.8322,34.9811,19230.0
2024-02-21 11:00:00,35.24,35.27,35.13,35.13,13985.0,34.9711,35.0009,34.862,34.862,13985.0
2024-02-21 11:30:00,35.07,35.07,35.02,35.02,6795.0,34.8024,34.8024,34.7528,34.7528,6795.0
2024-02-21 12:00:00,35.02,35.16,35.01,35.13,14720.0,34.7528,34.8918,34.7429,34.862,14720.0
2024-02-21 12:30:00,35.13,35.15,35.09,35.11,19745.0,34.862,34.8818,34.8223,34.8421,19745.0
2024-02-21 13:00:00,35.14,35.16,35.07,35.12,6400.0,34.8719,34.8918,34.8024,34.8521,6400.0
2024-02-21 13:30:00,35.12,35.22,35.12,35.18,10705.0,34.8521,34.9513,34.8521,34.9116,10705.0
2024-02-21 14:00:00,35.14,35.2,35.07,35.07,26755.0,34.8719,34.9315,34.8024,34.8024,26755.0
2024-02-21 14:30:00,35.05,35.09,35.0,35.08,14670.0,34.7826,34.8223,34.733,34.8124,14670.0
2024-02-21 15:00:00,35.07,35.08,34.95,35.0,19665.0,34.8024,34.8124,34.6834,34.733,19665.0
2024-02-21 15:30:00,34.99,35.13,34.99,35.06,92715.0,34.7231,34.862,34.7231,34.7925,92715.0
2024-02-22 09:30:00,35.13,35.67,35.13,35.55,64515.0,34.862,35.3979,34.862,35.2788,64515.0
2024-02-22 10:00:00,35.52,35.52,35.25,35.28,32190.0,35.249,35.249,34.9811,35.0108,32190.0
2024-02-22 10:30:00,35.37,35.39,35.18,35.35,31385.0,35.1002,35.12,34.9116,35.0803,31385.0
2024-02-22 11:00:00,35.4,35.44,35.32,35.32,15025.0,35.1299,35.1696,35.0505,35.0505,15025.0
2024-02-22 11:30:00,35.39,35.39,35.28,35.3,9500.0,35.12,35.12,35.0108,35.0307,9500.0
2024-02-22 12:00:00,35.29,35.42,35.27,35.31,68940.0,35.0208,35.1498,35.0009,35.0406,68940.0
2024-02-22 12:30:00,35.3,35.41,35.2,35.33,119170.0,35.0307,35.1398,34.9315,35.0605,119170.0
2024-02-22 13:00:00,35.38,35.48,35.31,35.47,19745.0,35.1101,35.2093,35.0406,35.1994,19745.0
2024-02-22 13:30:00,35.47,35.56,35.47,35.51,18900.0,35.1994,35.2887,35.1994,35.2391,18900.0
2024-02-22 14:00:00,35.51,35.78,35.51,35.75,28480.0,35.2391,35.507,35.2391,35.4773,28480.0
2024-02-22 14:30:00,35.78,35.78,35.69,35.74,34480.0,35.507,35.507,35.4177,35.4673,34480.0
2024-02-22 15:00:00,35.78,35.8,35.65,35.65,34130.0,35.507,35.5269,35.378,35.378,34130.0
2024-02-22 15:30:00,35.63,35.73,35.59,35.67,104750.0,35.3582,35.4574,35.3185,35.3979,104750.0
2024-02-23 09:30:00,35.74,35.9,35.45,35.49,21750.0,35.4673,35.6261,35.1795,35.2192,21750.0
2024-02-23 10:00:00,35.56,35.61,35.45,35.5,40480.0,35.2887,35.3383,35.1795,35.2292,40480.0
2024-02-23 10:30:00,35.45,35.51,35.42,35.45,9380.0,35.1795,35.2391,35.1498,35.1795,9380.0
2024-02-23 11:00:00,35.42,35.42,35.33,35.38,7545.0,35.1498,35.1498,35.0605,35.1101,7545.0
2024-02-23 11:30:00,35.35,35.39,35.26,35.3,9515.0,35.0803,35.12,34.991,35.0307,9515.0
2024-02-23 12:00:00,35.3,35.48,35.29,35.36,33435.0,35.0307,35.2093,35.0208,35.0902,33435.0
2024-02-23 12:30:00,35.42,35.45,35.39,35.39,9220.0,35.1498,35.1795,35.12,35.12,9220.0
2024-02-23 13:00:00,35.39,35.45,35.39,35.45,5500.0,35.12,35.1795,35.12,35.1795,5500.0
2024-02-23 13:30:00,35.45,35.47,35.38,35.38,7550.0,35.1795,35.1994,35.1101,35.1101,7550.0
2024-02-23 14:00:00,35.37,35.5,35.36,35.48,23915.0,35.1002,35.2292,35.0902,35.2093,23915.0
2024-02-23 14:30:00,35.47,35.55,35.47,35.53,29635.0,35.1994,35.2788,35.1994,35.2589,29635.0
2024-02-23 15:00:00,35.54,35.57,35.45,35.47,23890.0,35.2689,35.2986,35.1795,35.1994,23890.0
2024-02-23 15:30:00,35.46,35.49,35.4,35.41,80520.0,35.1895,35.2192,35.1299,35.1398,80520.0
2024-02-26 09:30:00,35.37,35.55,35.28,35.51,23425.0,35.1002,35.2788,35.0108,35.2391,23425.0
2024-02-26 10:00:00,35.65,35.66,35.53,35.64,14180.0,35.378,35.3879,35.2589,35.3681,14180.0
2024-02-26 10:30:00,35.71,35.72,35.59,35.59,9680.0,35.4376,35.4475,35.3185,35.3185,9680.0
2024-02-26 11:00:00,35.55,35.6,35.51,35.56,16260.0,35.2788,35.3284,35.2391,35.2887,16260.0
2024-02-26 11:30:00,35.55,35.6,35.53,35.6,7370.0,35.2788,35.3284,35.2589,35.3284,7370.0
2024-02-26 12:00:00,35.58,35.65,35.54,35.65,10580.0,35.3086,35.378,35.2689,35.378,10580.0
2024-02-26 12:30:00,35.69,35.7,35.65,35.68,11000.0,35.4177,35.4276,35.378,35.4078,11000.0
2024-02-26 13:00:00,35.71,35.84,35.65,35.65,22500.0,35.4376,35.5666,35.378,35.378,22500.0
2024-02-26 13:30:00,35.65,35.72,35.65,35.72,11870.0,35.378,35.4475,35.378,35.4475,11870.0
2024-02-26 14:00:00,35.73,35.74,35.65,35.65,15125.0,35.4574,35.4673,35.378,35.378,15125.0
2024-02-26 14:30:00,35.65,35.7,35.62,35.62,25655.0,35.378,35.4276,35.3482,35.3482,25655.0
2024-02-26 15:00:00,35.64,35.81,35.64,35.76,25370.0,35.3681,35.5368,35.3681,35.4872,25370.0
2024-02-26 15:30:00,35.73,35.73,35.54,35.58,79690.0,35.4574,35.4574,35.2689,35.3086,79690.0
2024-02-27 09:30:00,35.67,35.78,35.55,35.59,55485.0,35.3979,35.507,35.2788,35.3185,55485.0
2024-02-27 10:00:00,35.55,35.55,35.39,35.54,29225.0,35.2788,35.2788,35.12,35.2689,29225.0
2024-02-27 10:30:00,35.52,35.52,35.24,35.24,21280.0,35.249,35.249,34.9711,34.9711,21280.0
2024-02-27 11:00:00,35.23,35.34,35.11,35.12,20185.0,34.9612,35.0704,34.8421,34.8521,20185.0
2024-02-27 11:30:00,35.1,35.18,35.07,35.15,17205.0,34.8322,34.9116,34.8024,34.8818,17205.0
2024-02-27 12:00:00,35.12,35.15,35.0,35.09,17930.0,34.8521,34.8818,34.733,34.8223,17930.0
2024-02-27 12:30:00,35.08,35.17,35.02,35.1,9000.0,34.8124,34.9017,34.7528,34.8322,9000.0
2024-02-27 13:00:00,35.06,35.07,34.98,35.03,20050.0,34.7925,34.8024,34.7131,34.7627,20050.0
2024-02-27 13:30:00,35.0,35.1,35.0,35.09,15485.0,34.733,34.8322,34.733,34.8223,15485.0
2024-02-27 14:00:00,35.05,35.09,34.97,34.97,24185.0,34.7826,34.8223,34.7032,34.7032,24185.0
2024-02-27 14:30:00,34.99,35.11,34.99,35.11,13175.0,34.7231,34.8421,34.7231,34.8421,13175.0
2024-02-27 15:00:00,35.19,35.19,35.04,35.11,40680.0,34.9215,34.9215,34.7727,34.8421,40680.0
2024-02-27 15:30:00,35.07,35.14,35.01,35.14,67500.0,34.8024,34.8719,34.7429,34.8719,67500.0
2024-02-28 09:30:00,35.04,35.19,34.97,35.19,13800.0,34.7727,34.9215,34.7032,34.9215,13800.0
2024-02-28 10:00:00,35.25,35.26,35.0,35.0,6740.0,34.9811,34.991,34.733,34.733,6740.0
2024-02-28 10:30:00,35.12,35.31,35.12,35.29,15260.0,34.8521,35.0406,34.8521,35.0208,15260.0
2024-02-28 11:00:00,35.28,35.28,35.13,35.23,12030.0,35.0108,35.0108,34.862,34.9612,12030.0
2024-02-28 11:30:00,35.21,35.25,35.17,35.23,17950.0,34.9414,34.9811,34.9017,34.9612,17950.0
2024-02-28 12:00:00,35.21,35.21,35.13,35.16,13120.0,34.9414,34.9414,34.862,34.8918,13120.0
2024-02-28 12:30:00,35.13,35.21,35.11,35.18,16460.0,34.862,34.9414,34.8421,34.9116,16460.0
2024-02-28 13:00:00,35.2,35.29,35.17,35.22,28000.0,34.9315,35.0208,34.9017,34.9513,28000.0
2024-02-28 13:30:00,35.29,35.31,35.24,35.3,19810.0,35.0208,35.0406,34.9711,35.0307,19810.0
2024-02-28 14:00:00,35.28,35.28,35.05,35.12,38060.0,35.0108,35.0108,34.7826,34.8521,38060.0
2024-02-28 14:30:00,35.15,35.19,35.12,35.18,17940.0,34.8818,34.9215,34.8521,34.9116,17940.0
2024-02-28 15:00:00,35.21,35.22,35.16,35.21,23840.0,34.9414,34.9513,34.8918,34.9414,23840.0
2024-02-28 15:30:00,35.21,35.23,35.11,35.14,96820.0,34.9414,34.9612,34.8421,34.8719,96820.0
2024-02-29 09:30:00,35.94,35.94,35.14,35.21,92055.0,35.6658,35.6658,34.8719,34.9414,92055.0
2024-02-29 10:00:00,35.3,35.32,35.05,35.08,27215.0,35.0307,35.0505,34.7826,34.8124,27215.0
2024-02-29 10:30:00,35.1,35.26,35.05,35.23,18055.0,34.8322,34.991,34.7826,34.9612,18055.0
2024-02-29 11:00:00,35.25,35.36,35.21,35.21,32255.0,34.9811,35.0902,34.9414,34.9414,32255.0
2024-02-29 11:30:00,35.21,35.21,35.1,35.18,11275.0,34.9414,34.9414,34.8322,34.9116,11275.0
2024-02-29 12:00:00,35.26,35.27,35.21,35.21,16000.0,34.991,35.0009,34.9414,34.9414,16000.0
2024-02-29 12:30:00,35.22,35.44,35.22,35.44,53780.0,34.9513,35.1696,34.9513,35.1696,53780.0
2024-02-29 13:00:00,35.43,35.45,35.37,35.42,17935.0,35.1597,35.1795,35.1002,35.1498,17935.0
2024-02-29 13:30:00,35.44,35.44,35.4,35.44,3455.0,35.1696,35.1696,35.1299,35.1696,3455.0
2024-02-29 14:00:00,35.49,35.49,35.43,35.43,8560.0,35.2192,35.2192,35.1597,35.1597,8560.0
2024-02-29 14:30:00,35.38,35.41,35.37,35.41,4095.0,35.1101,35.1398,35.1002,35.1398,4095.0
2024-02-29 15:00:00,35.45,35.47,35.41,35.47,14400.0,35.1795,35.1994,35.1398,35.1994,14400.0
2024-02-29 15:30:00,35.43,35.56,35.38,35.43,79105.0,35.1597,35.2887,35.1101,35.1597,79105.0
2024-03-01 09:30:00,35.45,35.5,35.12,35.25,33965.0,35.1795,35.2292,34.8521,34.9811,33965.0
2024-03-01 10:00:00,35.29,35.35,35.29,35.35,8505.0,35.0208,35.0803,35.0208,35.0803,8505.0
2024-03-01 10:30:00,35.31,35.34,35.19,35.28,9465.0,35.0406,35.0704,34.9215,35.0108,9465.0
2024-03-01 11:00:00,35.29,35.39,35.22,35.31,20735.0,35.0208,35.12,34.9513,35.0406,20735.0
2024-03-01 11:30:00,35.31,35.37,35.26,35.32,23480.0,35.0406,35.1002,34.991,35.0505,23480.0
2024-03-01 12:00:00,35.35,35.37,35.13,35.22,32445.0,35.0803,35.1002,34.862,34.9513,32445.0
2024-03-01 12:30:00,35.18,35.35,35.18,35.26,12410.0,34.9116,35.0803,34.9116,34.991,12410.0
2024-03-01 13:00:00,35.3,35.35,35.24,35.24,26005.0,35.0307,35.0803,34.9711,34.9711,26005.0
2024-03-01 13:30:00,35.25,35.31,35.2,35.31,17000.0,34.9811,35.0406,34.9315,35.0406,17000.0
2024-03-01 14:00:00,35.31,35.39,35.28,35.35,20810.0,35.0406,35.12,35.0108,35.0803,20810.0
2024-03-01 14:30:00,35.37,35.37,35.3,35.37,20110.0,35.1002,35.1002,35.0307,35.1002,20110.0
2024-03-01 15:00:00,35.32,35.36,35.27,35.29,21925.0,35.0505,35.0902,35.0009,35.0208,21925.0
2024-03-01 15:30:00,35.29,35.34,35.21,35.32,105280.0,35.0208,35.0704,34.9414,35.0505,105280.0
2024-03-04 09:30:00,35.53,35.89,35.48,35.89,35560.0,35.2589,35.6162,35.2093,35.6162,35560.0
2024-03-04 10:00:00,35.89,36.0,35.66,35.76,35135.0,35.6162,35.7253,35.3879,35.4872,35135.0
2024-03-04 10:30:00,35.72,36.19,35.72,36.19,21590.0,35.4475,35.9139,35.4475,35.9139,21590.0
2024-03-04 11:00:00,36.19,36.24,36.11,36.19,17995.0,35.9139,35.9635,35.8345,35.9139,17995.0
2024-03-04 11:30:00,36.2,36.37,36.16,36.37,34655.0,35.9238,36.0925,35.8841,36.0925,34655.0
2024-03-04 12:00:00,36.27,36.32,36.19,36.32,32635.0,35.9933,36.0429,35.9139,36.0429,32635.0
2024-03-04 12:30:00,36.29,36.32,36.25,36.27,40190.0,36.0131,36.0429,35.9734,35.9933,40190.0
2024-03-04 13:00:00,36.32,36.41,36.3,36.4,15525.0,36.0429,36.1322,36.0231,36.1223,15525.0
2024-03-04 13:30:00,36.4,36.53,36.38,36.51,38395.0,36.1223,36.2513,36.1024,36.2315,38395.0
2024-03-04 14:00:00,36.52,36.64,36.5,36.59,40665.0,36.2414,36.3605,36.2215,36.3108,40665.0
2024-03-04 14:30:00,36.57,36.63,36.47,36.58,59350.0,36.291,36.3505,36.1918,36.3009,59350.0
2024-03-04 15:00:00,36.62,36.65,36.52,36.55,76335.0,36.3406,36.3704,36.2414,36.2712,76335.0
2024-03-04 15:30:00,36.58,36.77,36.57,36.65,152555.0,36.3009,36.4895,36.291,36.3704,152555.0
2024-03-05 09:30:00,36.43,36.66,36.27,36.66,36575.0,36.1521,36.3803,35.9933,36.3803,36575.0
2024-03-05 10:00:00,36.66,36.75,36.63,36.7,8130.0,36.3803,36.4696,36.3505,36.42,8130.0
2024-03-05 10:30:00,36.7,36.72,36.57,36.58,12050.0,36.42,36.4399,36.291,36.3009,12050.0
2024-03-05 11:00:00,36.55,36.55,36.4,36.4,6960.0,36.2712,36.2712,36.1223,36.1223,6960.0
2024-03-05 11:30:00,36.47,36.83,36.47,36.83,52035.0,36.1918,36.549,36.1918,36.549,52035.0
2024-03-05 12:00:00,36.85,36.92,36.73,36.73,36515.0,36.5689,36.6383,36.4498,36.4498,36515.0
2024-03-05 12:30:00,36.76,36.86,36.67,36.86,12545.0,36.4796,36.5788,36.3902,36.5788,12545.0
2024-03-05 13:00:00,36.8,36.8,36.63,36.69,10500.0,36.5192,36.5192,36.3505,36.4101,10500.0
2024-03-05 13:30:00,36.7,36.7,36.56,36.57,16610.0,36.42,36.42,36.2811,36.291,16610.0
2024-03-05 14:00:00,36.6,36.65,36.54,36.6,22080.0,36.3208,36.3704,36.2612,36.3208,22080.0
2024-03-05 14:30:00,36.6,36.61,36.42,36.45,39260.0,36.3208,36.3307,36.1421,36.1719,39260.0
2024-03-05 15:00:00,36.42,36.42,36.2,36.23,11000.0,36.1421,36.1421,35.9238,35.9536,11000.0
2024-03-05 15:30:00,36.25,36.4,36.25,36.38,63150.0,35.9734,36.1223,35.9734,36.1024,63150.0
2024-03-06 09:30:00,36.52,36.75,36.52,36.72,28975.0,36.2414,36.4696,36.2414,36.4399,28975.0
2024-03-06 10:00:00,36.71,36.98,36.71,36.95,18285.0,36.4299,36.6979,36.4299,36.6681,18285.0
2024-03-06 10:30:00,36.94,36.98,36.91,36.92,17955.0,36.6582,36.6979,36.6284,36.6383,17955.0
2024-03-06 11:00:00,36.94,37.01,36.9,37.01,30770.0,36.6582,36.7276,36.6185,36.7276,30770.0
2024-03-06 11:30:00,36.97,37.03,36.92,37.03,11595.0,36.6879,36.7475,36.6383,36.7475,11595.0
2024-03-06 12:00:00,37.1,37.12,37.05,37.1,5070.0,36.817,36.8368,36.7673,36.817,5070.0
2024-03-06 12:30:00,37.15,37.15,37.1,37.11,5500.0,36.8666,36.8666,36.817,36.8269,5500.0
2024-03-06 13:00:00,37.12,37.12,37.04,37.1,8000.0,36.8368,36.8368,36.7574,36.817,8000.0
2024-03-06 13:30:00,37.13,37.13,36.99,37.0,7755.0,36.8467,36.8467,36.7078,36.7177,7755.0
2024-03-06 14:00:00,37.0,37.05,36.93,37.05,15745.0,36.7177,36.7673,36.6483,36.7673,15745.0
2024-03-06 14:30:00,37.04,37.15,37.02,37.15,24525.0,36.7574,36.8666,36.7376,36.8666,24525.0
2024-03-06 15:00:00,37.11,37.13,36.92,36.92,20065.0,36.8269,36.8467,36.6383,36.6383,20065.0
2024-03-06 15:30:00,36.95,36.95,36.8,36.8,60920.0,36.6681,36.6681,36.5192,36.5192,60920.0
2024-03-07 09:30:00,37.0,37.42,36.81,37.39,35040.0,36.7177,37.1345,36.5292,37.1047,35040.0
2024-03-07 10:00:00,37.39,37.45,37.21,37.38,49570.0,37.1047,37.1643,36.9261,37.0948,49570.0
2024-03-07 10:30:00,37.36,37.67,37.2,37.34,44885.0,37.075,37.3826,36.9162,37.0551,44885.0
2024-03-07 11:00:00,37.36,37.36,37.12,37.12,13390.0,37.075,37.075,36.8368,36.8368,13390.0
2024-03-07 11:30:00,37.07,37.27,37.06,37.19,23410.0,36.7872,36.9857,36.7773,36.9063,23410.0
2024-03-07 12:00:00,37.19,37.24,37.16,37.2,5210.0,36.9063,36.9559,36.8765,36.9162,5210.0
2024-03-07 12:30:00,37.19,37.23,37.14,37.23,6865.0,36.9063,36.946,36.8567,36.946,6865.0
2024-03-07 13:00:00,37.25,37.34,37.25,37.3,4750.0,36.9658,37.0551,36.9658,37.0154,4750.0
2024-03-07 13:30:00,37.26,37.33,37.19,37.33,3760.0,36.9757,37.0452,36.9063,37.0452,3760.0
2024-03-07 14:00:00,37.33,37.35,37.22,37.27,4405.0,37.0452,37.065,36.936,36.9857,4405.0
2024-03-07 14:30:00,37.28,37.28,37.19,37.19,5195.0,36.9956,36.9956,36.9063,36.9063,5195.0
2024-03-07 15:00:00,37.16,37.24,37.14,37.19,10500.0,36.8765,36.9559,36.8567,36.9063,10500.0
2024-03-07 15:30:00,37.22,37.49,37.22,37.39,108390.0,36.936,37.204,36.936,37.1047,108390.0
2024-03-08 09:30:00,37.54,37.85,37.54,37.84,34090.0,37.2536,37.5612,37.2536,37.5513,34090.0
2024-03-08 10:00:00,37.84,37.99,37.78,37.85,79495.0,37.5513,37.7002,37.4918,37.5612,79495.0
2024-03-08 10:30:00,37.84,38.02,37.73,37.99,56465.0,37.5513,37.7299,37.4422,37.7002,56465.0
2024-03-08 11:00:00,37.99,38.02,37.92,37.95,42275.0,37.7002,37.7299,37.6307,37.6605,42275.0
2024-03-08 11:30:00,37.98,38.03,37.84,37.91,143190.0,37.6902,37.7399,37.5513,37.6208,143190.0
2024-03-08 12:00:00,37.77,37.82,37.46,37.52,295420.0,37.4818,37.5315,37.1742,37.2338,295420.0
2024-03-08 12:30:00,37.55,37.62,37.45,37.45,5500.0,37.2635,37.333,37.1643,37.1643,5500.0
2024-03-08 13:00:00,37.3,37.31,37.23,37.26,6655.0,37.0154,37.0254,36.946,36.9757,6655.0
2024-03-08 13:30:00,37.24,37.31,37.16,37.31,15060.0,36.9559,37.0254,36.8765,37.0254,15060.0
2024-03-08 14:00:00,37.34,37.43,37.34,37.39,7000.0,37.0551,37.1444,37.0551,37.1047,7000.0
2024-03-08 14:30:00,37.42,37.57,37.41,37.55,20110.0,37.1345,37.2834,37.1246,37.2635,20110.0
2024-03-08 15:00:00,37.54,37.56,37.31,37.32,47085.0,37.2536,37.2734,37.0254,37.0353,47085.0
2024-03-08 15:30:00,37.32,37.4,37.24,37.34,126590.0,37.0353,37.1147,36.9559,37.0551,126590.0
2024-03-11 09:30:00,37.2,37.2,36.47,36.48,40295.0,36.9162,36.9162,36.1918,36.2017,40295.0
2024-03-11 10:00:00,36.47,36.61,36.41,36.58,61965.0,36.1918,36.3307,36.1322,36.3009,61965.0
2024-03-11 10:30:00,36.56,36.68,36.56,36.68,21450.0,36.2811,36.4002,36.2811,36.4002,21450.0
2024-03-11 11:00:00,36.8,36.86,36.73,36.73,18705.0,36.5192,36.5788,36.4498,36.4498,18705.0
2024-03-11 11:30:00,36.74,36.76,36.66,36.72,10180.0,36.4597,36.4796,36.3803,36.4399,10180.0
2024-03-11 12:00:00,36.75,36.82,36.71,36.74,29500.0,36.4696,36.5391,36.4299,36.4597,29500.0
2024-03-11 12:30:00,36.74,36.76,36.56,36.72,21070.0,36.4597,36.4796,36.2811,36.4399,21070.0
2024-03-11 13:00:00,36.73,36.79,36.66,36.78,35875.0,36.4498,36.5093,36.3803,36.4994,35875.0
2024-03-11 13:30:00,36.78,36.78,36.69,36.74,15410.0,36.4994,36.4994,36.4101,36.4597,15410.0
2024-03-11 14:00:00,36.69,36.69,36.5,36.58,10525.0,36.4101,36.4101,36.2215,36.3009,10525.0
2024-03-11 14:30:00,36.59,36.7,36.56,36.67,14255.0,36.3108,36.42,36.2811,36.3902,14255.0
2024-03-11 15:00:00,36.63,36.69,36.63,36.67,13965.0,36.3505,36.4101,36.3505,36.3902,13965.0
2024-03-11 15:30:00,36.67,36.75,36.62,36.7,59160.0,36.3902,36.4696,36.3406,36.42,59160.0
2024-03-12 09:30:00,36.59,36.65,36.51,36.65,20490.0,36.3108,36.3704,36.2315,36.3704,20490.0
2024-03-12 10:00:00,36.54,36.66,36.46,36.56,16725.0,36.2612,36.3803,36.1818,36.2811,16725.0
2024-03-12 10:30:00,36.54,36.68,36.54,36.65,7890.0,36.2612,36.4002,36.2612,36.3704,7890.0
2024-03-12 11:00:00,36.64,36.67,36.57,36.67,14570.0,36.3605,36.3902,36.291,36.3902,14570.0
2024-03-12 11:30:00,36.66,36.7,36.64,36.7,14845.0,36.3803,36.42,36.3605,36.42,14845.0
2024-03-12 12:00:00,36.65,36.65,36.59,36.59,14300.0,36.3704,36.3704,36.3108,36.3108,14300.0
2024-03-12 12:30:00,36.61,36.61,36.49,36.54,26675.0,36.3307,36.3307,36.2116,36.2612,26675.0
2024-03-12 13:00:00,36.55,36.59,36.53,36.57,10060.0,36.2712,36.3108,36.2513,36.291,10060.0
2024-03-12 13:30:00,36.57,36.64,36.57,36.64,1000.0,36.291,36.3605,36.291,36.3605,1000.0
2024-03-12 14:00:00,36.67,36.71,36.64,36.67,7555.0,36.3902,36.4299,36.3605,36.3902,7555.0
2024-03-12 14:30:00,36.7,36.71,36.59,36.59,14550.0,36.42,36.4299,36.3108,36.3108,14550.0
2024-03-12 15:00:00,36.58,36.72,36.58,36.71,9065.0,36.3009,36.4399,36.3009,36.4299,9065.0
2024-03-12 15:30:00,36.75,36.76,36.63,36.74,35510.0,36.4696,36.4796,36.3505,36.4597,35510.0
2024-03-13 09:30:00,36.82,36.86,36.46,36.63,19255.0,36.5391,36.5788,36.1818,36.3505,19255.0
2024-03-13 10:00:00,36.6,36.71,36.55,36.63,12665.0,36.3208,36.4299,36.2712,36.3505,12665.0
2024-03-13 10:30:00,36.65,36.7,36.49,36.5,19825.0,36.3704,36.42,36.2116,36.2215,19825.0
2024-03-13 11:00:00,36.47,36.68,36.45,36.63,15400.0,36.1918,36.4002,36.1719,36.3505,15400.0
2024-03-13 11:30:00,36.62,36.74,36.62,36.73,11575.0,36.3406,36.4597,36.3406,36.4498,11575.0
2024-03-13 12:00:00,36.76,36.83,36.73,36.8,12650.0,36.4796,36.549,36.4498,36.5192,12650.0
2024-03-13 12:30:00,36.79,36.79,36.76,36.79,8000.0,36.5093,36.5093,36.4796,36.5093,8000.0
2024-03-13 13:00:00,36.74,36.78,36.73,36.77,8280.0,36.4597,36.4994,36.4498,36.4895,8280.0
2024-03-13 13:30:00,36.8,36.85,36.75,36.85,9170.0,36.5192,36.5689,36.4696,36.5689,9170.0
2024-03-13 14:00:00,36.86,36.88,36.86,36.87,4600.0,36.5788,36.5986,36.5788,36.5887,4600.0
2024-03-13 14:30:00,36.9,36.9,36.68,36.69,13230.0,36.6185,36.6185,36.4002,36.4101,13230.0
2024-03-13 15:00:00,36.71,36.71,36.48,36.48,41785.0,36.4299,36.4299,36.2017,36.2017,41785.0
2024-03-13 15:30:00,36.54,36.66,36.52,36.62,47435.0,36.2612,36.3803,36.2414,36.3406,47435.0
2024-03-14 09:30:00,36.7,36.81,36.52,36.56,33500.0,36.42,36.5292,36.2414,36.2811,33500.0
2024-03-14 10:00:00,36.57,36.6,36.37,36.4,50435.0,36.291,36.3208,36.0925,36.1223,50435.0
2024-03-14 10:30:00,36.4,36.47,36.14,36.15,17745.0,36.1223,36.1918,35.8643,35.8742,17745.0
2024-03-14 11:00:00,36.15,36.18,36.01,36.01,17715.0,35.8742,35.904,35.7353,35.7353,17715.0
2024-03-14 11:30:00,35.93,36.07,35.93,36.01,8675.0,35.6559,35.7948,35.6559,35.7353,8675.0
2024-03-14 12:00:00,35.9,35.98,35.87,35.98,6520.0,35.6261,35.7055,35.5963,35.7055,6520.0
2024-03-14 12:30:00,35.99,35.99,35.87,35.88,7030.0,35.7154,35.7154,35.5963,35.6063,7030.0
2024-03-14 13:00:00,35.85,35.99,35.85,35.9,13765.0,35.5765,35.7154,35.5765,35.6261,13765.0
2024-03-14 13:30:00,35.88,35.95,35.85,35.95,9340.0,35.6063,35.6757,35.5765,35.6757,9340.0
2024-03-14 14:00:00,35.98,36.01,35.92,35.93,5175.0,35.7055,35.7353,35.646,35.6559,5175.0
2024-03-14 14:30:00,35.89,35.93,35.85,35.86,14695.0,35.6162,35.6559,35.5765,35.5864,14695.0
2024-03-14 15:00:00,35.84,35.89,35.76,35.78,29780.0,35.5666,35.6162,35.4872,35.507,29780.0
2024-03-14 15:30:00,35.78,35.96,35.73,35.96,117335.0,35.507,35.6857,35.4574,35.6857,117335.0
2024-03-15 09:30:00,35.87,36.19,35.74,36.19,107875.0,35.5963,35.9139,35.4673,35.9139,107875.0
2024-03-15 10:00:00,36.06,36.11,35.86,35.89,11065.0,35.7849,35.8345,35.5864,35.6162,11065.0
2024-03-15 10:30:00,35.88,36.15,35.88,36.09,19435.0,35.6063,35.8742,35.6063,35.8147,19435.0
2024-03-15 11:00:00,36.05,36.06,35.95,35.98,6730.0,35.775,35.7849,35.6757,35.7055,6730.0
2024-03-15 11:30:00,36.02,36.04,35.97,36.04,6000.0,35.7452,35.765,35.6956,35.765,6000.0
2024-03-15 12:00:00,35.91,35.95,35.91,35.94,3500.0,35.636,35.6757,35.636,35.6658,3500.0
2024-03-15 12:30:00,35.95,35.95,35.8,35.82,25065.0,35.6757,35.6757,35.5269,35.5467,25065.0
2024-03-15 13:00:00,35.83,36.03,35.83,35.93,44620.0,35.5566,35.7551,35.5566,35.6559,44620.0
2024-03-15 13:30:00,35.93,36.02,35.88,35.96,12945.0,35.6559,35.7452,35.6063,35.6857,12945.0
2024-03-15 14:00:00,35.99,35.99,35.88,35.92,11295.0,35.7154,35.7154,35.6063,35.646,11295.0
2024-03-15 14:30:00,35.89,35.96,35.88,35.89,11340.0,35.6162,35.6857,35.6063,35.6162,11340.0
2024-03-15 15:00:00,35.9,35.94,35.88,35.94,11275.0,35.6261,35.6658,35.6063,35.6658,11275.0
2024-03-15 15:30:00,35.93,35.93,35.62,35.79,165015.0,35.6559,35.6559,35.3482,35.517,165015.0
2024-03-18 09:30:00,35.72,35.95,35.72,35.92,11000.0,35.4475,35.6757,35.4475,35.646,11000.0
2024-03-18 10:00:00,35.76,35.84,35.64,35.65,30640.0,35.4872,35.5666,35.3681,35.378,30640.0
2024-03-18 10:30:00,35.63,35.66,35.55,35.62,17885.0,35.3582,35.3879,35.2788,35.3482,17885.0
2024-03-18 11:00:00,35.64,35.64,35.47,35.48,6505.0,35.3681,35.3681,35.1994,35.2093,6505.0
2024-03-18 11:30:00,35.5,35.5,35.42,35.47,9060.0,35.2292,35.2292,35.1498,35.1994,9060.0
2024-03-18 12:00:00,35.44,35.48,35.37,35.46,43720.0,35.1696,35.2093,35.1002,35.1895,43720.0
2024-03-18 12:30:00,35.44,35.67,35.43,35.57,28100.0,35.1696,35.3979,35.1597,35.2986,28100.0
2024-03-18 13:00:00,35.62,35.75,35.62,35.75,7855.0,35.3482,35.4773,35.3482,35.4773,7855.0
2024-03-18 13:30:00,35.75,35.75,35.6,35.6,9685.0,35.4773,35.4773,35.3284,35.3284,9685.0
2024-03-18 14:00:00,35.6,35.64,35.56,35.61,9160.0,35.3284,35.3681,35.2887,35.3383,9160.0
2024-03-18 14:30:00,35.59,35.63,35.57,35.58,16770.0,35.3185,35.3582,35.2986,35.3086,16770.0
2024-03-18 15:00:00,35.62,35.69,35.62,35.63,9585.0,35.3482,35.4177,35.3482,35.3582,9585.0
2024-03-18 15:30:00,35.63,35.64,35.3,35.41,35395.0,35.3582,35.3681,35.0307,35.1398,35395.0
2024-03-19 09:30:00,35.35,35.58,35.22,35.46,28335.0,35.0803,35.3086,34.9513,35.1895,28335.0
2024-03-19 10:00:00,35.37,35.42,35.27,35.27,13625.0,35.1002,35.1498,35.0009,35.0009,13625.0
2024-03-19 10:30:00,35.26,35.55,35.26,35.53,35180.0,34.991,35.2788,34.991,35.2589,35180.0
2024-03-19 11:00:00,35.57,35.64,35.48,35.63,22830.0,35.2986,35.3681,35.2093,35.3582,22830.0
2024-03-19 11:30:00,35.69,35.77,35.63,35.77,31580.0,35.4177,35.4971,35.3582,35.4971,31580.0
2024-03-19 12:00:00,35.81,35.89,35.8,35.87,6625.0,35.5368,35.6162,35.5269,35.5963,6625.0
2024-03-19 12:30:00,35.92,35.92,35.83,35.87,12235.0,35.646,35.646,35.5566,35.5963,12235.0
2024-03-19 13:00:00,35.86,35.86,35.78,35.79,16290.0,35.5864,35.5864,35.507,35.517,16290.0
2024-03-19 13:30:00,35.78,35.87,35.78,35.78,16960.0,35.507,35.5963,35.507,35.507,16960.0
2024-03-19 14:00:00,35.78,35.83,35.73,35.77,24265.0,35.507,35.5566,35.4574,35.4971,24265.0
2024-03-19 14:30:00,35.81,35.82,35.77,35.78,7050.0,35.5368,35.5467,35.4971,35.507,7050.0
2024-03-19 15:00:00,35.82,35.86,35.77,35.77,10630.0,35.5467,35.5864,35.4971,35.4971,10630.0
2024-03-19 15:30:00,35.74,35.83,35.72,35.73,41675.0,35.4673,35.5566,35.4475,35.4574,41675.0
2024-03-20 09:30:00,35.7,35.8,35.67,35.72,21840.0,35.4276,35.5269,35.3979,35.4475,21840.0
2024-03-20 10:00:00,35.63,35.65,35.56,35.58,3925.0,35.3582,35.378,35.2887,35.3086,3925.0
2024-03-20 10:30:00,35.58,35.74,35.56,35.74,15260.0,35.3086,35.4673,35.2887,35.4673,15260.0
2024-03-20 11:00:00,35.73,35.86,35.7,35.78,50340.0,35.4574,35.5864,35.4276,35.507,50340.0
2024-03-20 11:30:00,35.76,35.97,35.76,35.89,24665.0,35.4872,35.6956,35.4872,35.6162,24665.0
2024-03-20 12:00:00,35.9,36.08,35.9,36.08,11255.0,35.6261,35.8047,35.6261,35.8047,11255.0
2024-03-20 12:30:00,36.02,36.02,35.95,35.95,8920.0,35.7452,35.7452,35.6757,35.6757,8920.0
2024-03-20 13:00:00,35.9,35.9,35.69,35.69,9520.0,35.6261,35.6261,35.4177,35.4177,9520.0
2024-03-20 13:30:00,35.69,35.86,35.69,35.86,9755.0,35.4177,35.5864,35.4177,35.5864,9755.0
2024-03-20 14:00:00,36.1,36.1,35.86,35.94,9855.0,35.8246,35.8246,35.5864,35.6658,9855.0
2024-03-20 14:30:00,35.9,36.05,35.79,36.05,10300.0,35.6261,35.775,35.517,35.775,10300.0
2024-03-20 15:00:00,36.02,36.17,36.0,36.17,53760.0,35.7452,35.8941,35.7253,35.8941,53760.0
2024-03-20 15:30:00,36.19,36.25,36.06,36.23,78440.0,35.9139,35.9734,35.7849,35.9536,78440.0
2024-03-21 09:30:00,36.26,36.49,36.18,36.49,21990.0,35.9834,36.2116,35.904,36.2116,21990.0
2024-03-21 10:00:00,36.47,36.6,36.42,36.47,9030.0,36.1918,36.3208,36.1421,36.1918,9030.0
2024-03-21 10:30:00,36.54,36.76,36.49,36.76,11810.0,36.2612,36.4796,36.2116,36.4796,11810.0
2024-03-21 11:00:00,36.75,36.84,36.69,36.7,11830.0,36.4696,36.5589,36.4101,36.42,11830.0
2024-03-21 11:30:00,36.74,36.74,36.63,36.66,12000.0,36.4597,36.4597,36.3505,36.3803,12000.0
2024-03-21 12:00:00,36.65,36.69,36.62,36.63,15900.0,36.3704,36.4101,36.3406,36.3505,15900.0
2024-03-21 12:30:00,36.62,36.63,36.52,36.58,20935.0,36.3406,36.3505,36.2414,36.3009,20935.0
2024-03-21 13:00:00,36.59,36.67,36.58,36.65,18870.0,36.3108,36.3902,36.3009,36.3704,18870.0
2024-03-21 13:30:00,36.62,36.73,36.61,36.71,11635.0,36.3406,36.4498,36.3307,36.4299,11635.0
2024-03-21 14:00:00,36.73,36.78,36.66,36.74,13765.0,36.4498,36.4994,36.3803,36.4597,13765.0
2024-03-21 14:30:00,36.71,36.71,36.61,36.61,16475.0,36.4299,36.4299,36.3307,36.3307,16475.0
2024-03-21 15:00:00,36.6,36.63,36.5,36.54,40895.0,36.3208,36.3505,36.2215,36.2612,40895.0
2024-03-21 15:30:00,36.54,36.62,36.42,36.6,81210.0,36.2612,36.3406,36.1421,36.3208,81210.0
2024-03-22 09:30:00,36.7,36.7,36.29,36.29,12935.0,36.42,36.42,36.0131,36.0131,12935.0
2024-03-22 10:00:00,36.27,36.34,36.2,36.29,6330.0,35.9933,36.0628,35.9238,36.0131,6330.0
2024-03-22 10:30:00,36.33,36.33,36.25,36.27,3355.0,36.0528,36.0528,35.9734,35.9933,3355.0
2024-03-22 11:00:00,36.27,36.28,36.22,36.24,7180.0,35.9933,36.0032,35.9437,35.9635,7180.0
2024-03-22 11:30:00,36.24,36.24,36.19,36.24,5650.0,35.9635,35.9635,35.9139,35.9635,5650.0
2024-03-22 12:00:00,36.28,36.28,36.15,36.18,14985.0,36.0032,36.0032,35.8742,35.904,14985.0
2024-03-22 12:30:00,36.23,36.28,36.2,36.28,2250.0,35.9536,36.0032,35.9238,36.0032,2250.0
2024-03-22 13:00:00,36.27,36.3,36.22,36.27,10180.0,35.9933,36.0231,35.9437,35.9933,10180.0
2024-03-22 13:30:00,36.34,36.35,36.31,36.31,8525.0,36.0628,36.0727,36.033,36.033,8525.0
2024-03-22 14:00:00,36.36,36.36,36.26,36.29,5800.0,36.0826,36.0826,35.9834,36.0131,5800.0
2024-03-22 14:30:00,36.35,36.35,36.27,36.29,9370.0,36.0727,36.0727,35.9933,36.0131,9370.0
2024-03-22 15:00:00,36.29,36.29,36.18,36.26,24830.0,36.0131,36.0131,35.904,35.9834,24830.0
2024-03-22 15:30:00,36.28,36.37,36.23,36.29,33165.0,36.0032,36.0925,35.9536,36.0131,33165.0
2024-03-25 09:30:00,36.4,36.49,36.2,36.4,11025.0,36.1223,36.2116,35.9238,36.1223,11025.0
2024-03-25 10:00:00,36.46,36.52,36.41,36.52,6635.0,36.1818,36.2414,36.1322,36.2414,6635.0
2024-03-25 10:30:00,36.45,36.52,36.42,36.52,7740.0,36.1719,36.2414,36.1421,36.2414,7740.0
2024-03-25 11:00:00,36.54,36.54,36.17,36.39,27685.0,36.2612,36.2612,35.8941,36.1124,27685.0
2024-03-25 11:30:00,36.33,36.45,36.33,36.42,23645.0,36.0528,36.1719,36.0528,36.1421,23645.0
2024-03-25 12:00:00,36.44,36.44,36.43,36.43,1500.0,36.162,36.162,36.1521,36.1521,1500.0
2024-03-25 12:30:00,36.36,36.42,36.35,36.35,5535.0,36.0826,36.1421,36.0727,36.0727,5535.0
2024-03-25 13:00:00,36.38,36.45,36.37,36.45,25700.0,36.1024,36.1719,36.0925,36.1719,25700.0
2024-03-25 13:30:00,36.39,36.51,36.39,36.51,11820.0,36.1124,36.2315,36.1124,36.2315,11820.0
2024-03-25 14:00:00,36.49,36.52,36.46,36.46,2735.0,36.2116,36.2414,36.1818,36.1818,2735.0
2024-03-25 14:30:00,36.51,36.56,36.44,36.48,20040.0,36.2315,36.2811,36.162,36.2017,20040.0
2024-03-25 15:00:00,36.46,36.49,36.38,36.46,11500.0,36.1818,36.2116,36.1024,36.1818,11500.0
2024-03-25 15:30:00,36.42,36.48,36.36,36.4,55155.0,36.1421,36.2017,36.0826,36.1223,55155.0
2024-03-26 09:30:00,36.38,36.38,36.14,36.14,36830.0,36.1024,36.1024,35.8643,35.8643,36830.0
2024-03-26 10:00:00,36.15,36.24,36.12,36.16,39720.0,35.8742,35.9635,35.8444,35.8841,39720.0
2024-03-26 10:30:00,36.16,36.31,36.16,36.27,19960.0,35.8841,36.033,35.8841,35.9933,19960.0
2024-03-26 11:00:00,36.3,36.33,36.23,36.25,11875.0,36.0231,36.0528,35.9536,35.9734,11875.0
2024-03-26 11:30:00,36.29,36.43,36.2,36.43,20625.0,36.0131,36.1521,35.9238,36.1521,20625.0
2024-03-26 12:00:00,36.39,36.44,36.35,36.36,8000.0,36.1124,36.162,36.0727,36.0826,8000.0
2024-03-26 12:30:00,36.34,36.4,36.33,36.36,8300.0,36.0628,36.1223,36.0528,36.0826,8300.0
2024-03-26 13:00:00,36.36,36.46,36.35,36.45,7500.0,36.0826,36.1818,36.0727,36.1719,7500.0
2024-03-26 13:30:00,36.45,36.54,36.44,36.52,9505.0,36.1719,36.2612,36.162,36.2414,9505.0
2024-03-26 14:00:00,36.51,36.65,36.5,36.65,19030.0,36.2315,36.3704,36.2215,36.3704,19030.0
2024-03-26 14:30:00,36.62,36.62,36.42,36.5,47450.0,36.3406,36.3406,36.1421,36.2215,47450.0
2024-03-26 15:00:00,36.47,36.52,36.46,36.5,8380.0,36.1918,36.2414,36.1818,36.2215,8380.0
2024-03-26 15:30:00,36.54,36.54,36.41,36.49,29485.0,36.2612,36.2612,36.1322,36.2116,29485.0
2024-03-27 09:30:00,36.78,36.87,36.55,36.83,15850.0,36.4994,36.5887,36.2712,36.549,15850.0
2024-03-27 10:00:00,36.68,36.75,36.65,36.67,9000.0,36.4002,36.4696,36.3704,36.3902,9000.0
2024-03-27 10:30:00,36.75,36.84,36.7,36.76,23590.0,36.4696,36.5589,36.42,36.4796,23590.0
2024-03-27 11:00:00,36.81,36.83,36.72,36.73,11455.0,36.5292,36.549,36.4399,36.4498,11455.0
2024-03-27 11:30:00,36.74,36.74,36.66,36.69,20385.0,36.4597,36.4597,36.3803,36.4101,20385.0
2024-03-27 12:00:00,36.68,36.7,36.63,36.63,13040.0,36.4002,36.42,36.3505,36.3505,13040.0
2024-03-27 12:30:00,36.69,36.74,36.67,36.68,5000.0,36.4101,36.4597,36.3902,36.4002,5000.0
2024-03-27 13:00:00,36.62,36.63,36.57,36.62,3760.0,36.3406,36.3505,36.291,36.3406,3760.0
2024-03-27 13:30:00,36.63,36.65,36.6,36.6,7180.0,36.3505,36.3704,36.3208,36.3208,7180.0
2024-03-27 14:00:00,36.63,36.69,36.63,36.69,7590.0,36.3505,36.4101,36.3505,36.4101,7590.0
2024-03-27 14:30:00,36.66,36.66,36.53,36.55,12500.0,36.3803,36.3803,36.2513,36.2712,12500.0
2024-03-27 15:00:00,36.55,36.7,36.55,36.7,14030.0,36.2712,36.42,36.2712,36.42,14030.0
2024-03-27 15:30:00,36.66,36.94,36.65,36.93,51250.0,36.3803,36.6582,36.3704,36.6483,51250.0
2024-03-28 09:30:00,37.03,37.08,36.81,36.81,22850.0,36.7475,36.7971,36.5292,36.5292,22850.0
2024-03-28 10:00:00,36.83,37.1,36.83,36.92,11790.0,36.549,36.817,36.549,36.6383,11790.0
2024-03-28 10:30:00,36.85,37.04,36.85,37.04,25390.0,36.5689,36.7574,36.5689,36.7574,25390.0
2024-03-28 11:00:00,37.01,37.02,36.87,37.0,17050.0,36.7276,36.7376,36.5887,36.7177,17050.0
2024-03-28 11:30:00,37.03,37.11,37.01,37.11,12420.0,36.7475,36.8269,36.7276,36.8269,12420.0
2024-03-28 12:00:00,37.06,37.13,36.97,37.11,22200.0,36.7773,36.8467,36.6879,36.8269,22200.0
2024-03-28 12:30:00,37.13,37.22,37.11,37.22,23750.0,36.8467,36.936,36.8269,36.936,23750.0
2024-03-28 13:00:00,37.2,37.2,36.97,37.1,76730.0,36.9162,36.9162,36.6879,36.817,76730.0
2024-03-28 13:30:00,37.07,37.08,36.99,37.02,9500.0,36.7872,36.7971,36.7078,36.7376,9500.0
2024-03-28 14:00:00,37.05,37.06,36.99,37.06,23565.0,36.7673,36.7773,36.7078,36.7773,23565.0
2024-03-28 14:30:00,37.07,37.12,37.01,37.11,18100.0,36.7872,36.8368,36.7276,36.8269,18100.0
2024-03-28 15:00:00,37.09,37.17,37.06,37.15,16005.0,36.807,36.8864,36.7773,36.8666,16005.0
2024-03-28 15:30:00,37.13,37.21,36.94,36.94,68330.0,36.8467,36.9261,36.6582,36.6582,68330.0
2024-04-01 09:30:00,36.92,37.03,36.5,36.96,40205.0,36.6383,36.7475,36.2215,36.678,40205.0
2024-04-01 10:00:00,36.97,37.11,36.93,37.1,15475.0,36.6879,36.8269,36.6483,36.817,15475.0
2024-04-01 10:30:00,37.12,37.38,37.08,37.36,13500.0,36.8368,37.0948,36.7971,37.075,13500.0
2024-04-01 11:00:00,37.36,37.42,37.24,37.34,32800.0,37.075,37.1345,36.9559,37.0551,32800.0
2024-04-01 11:30:00,37.37,37.52,37.31,37.51,33360.0,37.0849,37.2338,37.0254,37.2238,33360.0
2024-04-01 12:00:00,37.5,37.66,37.45,37.66,32060.0,37.2139,37.3727,37.1643,37.3727,32060.0
2024-04-01 12:30:00,37.63,37.65,37.53,37.53,16430.0,37.3429,37.3628,37.2437,37.2437,16430.0
2024-04-01 13:00:00,37.52,37.56,37.45,37.56,9575.0,37.2338,37.2734,37.1643,37.2734,9575.0
2024-04-01 13:30:00,37.57,37.76,37.57,37.75,116290.0,37.2834,37.4719,37.2834,37.462,116290.0
2024-04-01 14:00:00,37.73,37.78,37.51,37.53,74390.0,37.4422,37.4918,37.2238,37.2437,74390.0
2024-04-01 14:30:00,37.49,37.56,37.48,37.49,76380.0,37.204,37.2734,37.1941,37.204,76380.0
2024-04-01 15:00:00,37.47,37.59,37.44,37.58,31790.0,37.1841,37.3032,37.1544,37.2933,31790.0
2024-04-01 15:30:00,37.57,37.82,37.56,37.81,206385.0,37.2834,37.5315,37.2734,37.5215,206385.0
2024-04-02 09:30:00,37.52,37.78,37.28,37.49,26925.0,37.2338,37.4918,36.9956,37.204,26925.0
2024-04-02 10:00:00,37.49,37.65,37.35,37.41,84665.0,37.204,37.3628,37.065,37.1246,84665.0
2024-04-02 10:30:00,37.48,37.6,37.48,37.5,21130.0,37.1941,37.3131,37.1941,37.2139,21130.0
2024-04-02 11:00:00,37.51,37.52,37.26,37.37,51285.0,37.2238,37.2338,36.9757,37.0849,51285.0
2024-04-02 11:30:00,37.4,37.52,37.39,37.51,29340.0,37.1147,37.2338,37.1047,37.2238,29340.0
2024-04-02 12:00:00,37.47,37.54,37.39,37.51,23040.0,37.1841,37.2536,37.1047,37.2238,23040.0
2024-04-02 12:30:00,37.49,37.64,37.49,37.6,26540.0,37.204,37.3528,37.204,37.3131,26540.0
2024-04-02 13:00:00,37.62,37.62,37.52,37.56,12980.0,37.333,37.333,37.2338,37.2734,12980.0
2024-04-02 13:30:00,37.55,37.59,37.46,37.55,17925.0,37.2635,37.3032,37.1742,37.2635,17925.0
2024-04-02 14:00:00,37.58,37.69,37.5,37.64,27200.0,37.2933,37.4025,37.2139,37.3528,27200.0
2024-04-02 14:30:00,37.6,37.64,37.55,37.63,21995.0,37.3131,37.3528,37.2635,37.3429,21995.0
2024-04-02 15:00:00,37.65,37.69,37.59,37.68,23315.0,37.3628,37.4025,37.3032,37.3925,23315.0
2024-04-02 15:30:00,37.71,37.84,37.7,37.8,180580.0,37.4223,37.5513,37.4124,37.5116,180580.0
2024-04-03 09:30:00,37.73,37.9,37.55,37.82,37320.0,37.4422,37.6109,37.2635,37.5315,37320.0
2024-04-03 10:00:00,37.87,38.06,37.85,37.96,47525.0,37.5811,37.7696,37.5612,37.6704,47525.0
2024-04-03 10:30:00,37.95,38.13,37.92,37.97,28830.0,37.6605,37.8391,37.6307,37.6803,28830.0
2024-04-03 11:00:00,38.01,38.06,37.96,38.03,22475.0,37.72,37.7696,37.6704,37.7399,22475.0
2024-04-03 11:30:00,38.02,38.14,38.0,38.12,63055.0,37.7299,37.849,37.7101,37.8292,63055.0
2024-04-03 12:00:00,38.12,38.18,38.07,38.14,67560.0,37.8292,37.8887,37.7796,37.849,67560.0
2024-04-03 12:30:00,38.13,38.21,38.13,38.17,17375.0,37.8391,37.9185,37.8391,37.8788,17375.0
2024-04-03 13:00:00,38.21,38.22,38.13,38.2,15525.0,37.9185,37.9284,37.8391,37.9086,15525.0
2024-04-03 13:30:00,38.23,38.25,38.16,38.25,40100.0,37.9383,37.9582,37.8689,37.9582,40100.0
2024-04-03 14:00:00,38.24,38.38,38.24,38.31,35750.0,37.9483,38.0872,37.9483,38.0177,35750.0
2024-04-03 14:30:00,38.33,38.34,38.18,38.2,54800.0,38.0376,38.0475,37.8887,37.9086,54800.0
2024-04-03 15:00:00,38.2,38.24,38.15,38.2,91065.0,37.9086,37.9483,37.8589,37.9086,91065.0
2024-04-03 15:30:00,38.18,38.27,38.11,38.16,178845.0,37.8887,37.978,37.8193,37.8689,178845.0
2024-04-04 09:30:00,38.4,38.56,38.11,38.36,65345.0,38.107,38.2658,37.8193,38.0673,65345.0
2024-04-04 10:00:00,38.33,38.51,38.33,38.5,40710.0,38.0376,38.2162,38.0376,38.2063,40710.0
2024-04-04 10:30:00,38.52,38.65,38.52,38.63,45080.0,38.2261,38.3551,38.2261,38.3353,45080.0
2024-04-04 11:00:00,38.63,38.64,38.49,38.6,32845.0,38.3353,38.3452,38.1964,38.3055,32845.0
2024-04-04 11:30:00,38.59,38.67,38.59,38.66,32045.0,38.2956,38.375,38.2956,38.3651,32045.0
2024-04-04 12:00:00,38.67,38.76,38.66,38.72,26265.0,38.375,38.4643,38.3651,38.4246,26265.0
2024-04-04 12:30:00,38.73,38.73,38.57,38.61,19455.0,38.4345,38.4345,38.2757,38.3154,19455.0
2024-04-04 13:00:00,38.63,38.66,38.59,38.61,28655.0,38.3353,38.3651,38.2956,38.3154,28655.0
2024-04-04 13:30:00,38.6,38.62,38.51,38.51,27750.0,38.3055,38.3254,38.2162,38.2162,27750.0
2024-04-04 14:00:00,38.54,38.6,38.24,38.24,153465.0,38.246,38.3055,37.9483,37.9483,153465.0
2024-04-04 14:30:00,38.2,38.32,38.07,38.16,36815.0,37.9086,38.0276,37.7796,37.8689,36815.0
2024-04-04 15:00:00,38.13,38.3,38.09,38.13,94475.0,37.8391,38.0078,37.7994,37.8391,94475.0
2024-04-04 15:30:00,38.14,38.2,37.88,38.08,256975.0,37.849,37.9086,37.591,37.7895,256975.0
2024-04-05 09:30:00,38.07,38.3,38.03,38.25,20960.0,37.7796,38.0078,37.7399,37.9582,20960.0
2024-04-05 10:00:00,38.09,38.09,37.89,37.89,60870.0,37.7994,37.7994,37.6009,37.6009,60870.0
2024-04-05 10:30:00,37.86,37.98,37.85,37.98,12200.0,37.5712,37.6902,37.5612,37.6902,12200.0
2024-04-05 11:00:00,37.99,38.26,37.99,38.26,8500.0,37.7002,37.9681,37.7002,37.9681,8500.0
2024-04-05 11:30:00,38.31,38.57,38.31,38.54,48895.0,38.0177,38.2757,38.0177,38.246,48895.0
2024-04-05 12:00:00,38.52,38.7,38.41,38.56,26345.0,38.2261,38.4047,38.117,38.2658,26345.0
2024-04-05 12:30:00,38.53,38.66,38.53,38.62,37725.0,38.236,38.3651,38.236,38.3254,37725.0
2024-04-05 13:00:00,38.61,38.61,38.52,38.58,20680.0,38.3154,38.3154,38.2261,38.2857,20680.0
2024-04-05 13:30:00,38.54,38.57,38.46,38.46,18105.0,38.246,38.2757,38.1666,38.1666,18105.0
2024-04-05 14:00:00,38.44,38.56,38.43,38.5,47235.0,38.1467,38.2658,38.1368,38.2063,47235.0
2024-04-05 14:30:00,38.52,38.6,38.51,38.59,73370.0,38.2261,38.3055,38.2162,38.2956,73370.0
2024-04-05 15:00:00,38.59,38.77,38.59,38.62,58820.0,38.2956,38.4742,38.2956,38.3254,58820.0
2024-04-05 15:30:00,38.63,38.67,38.55,38.57,90550.0,38.3353,38.375,38.2559,38.2757,90550.0
2024-04-08 09:30:00,38.61,38.78,38.41,38.41,17130.0,38.3154,38.4841,38.117,38.117,17130.0
2024-04-08 10:00:00,38.42,38.51,38.33,38.51,8500.0,38.1269,38.2162,38.0376,38.2162,8500.0
2024-04-08 10:30:00,38.52,38.68,38.48,38.66,23700.0,38.2261,38.3849,38.1864,38.3651,23700.0
2024-04-08 11:00:00,38.6,38.6,38.53,38.56,8260.0,38.3055,38.3055,38.236,38.2658,8260.0
2024-04-08 11:30:00,38.62,38.66,38.58,38.62,10245.0,38.3254,38.3651,38.2857,38.3254,10245.0
2024-04-08 12:00:00,38.62,38.65,38.56,38.65,12355.0,38.3254,38.3551,38.2658,38.3551,12355.0
2024-04-08 12:30:00,38.64,38.65,38.56,38.63,8190.0,38.3452,38.3551,38.2658,38.3353,8190.0
2024-04-08 13:00:00,38.6,38.67,38.55,38.63,54300.0,38.3055,38.375,38.2559,38.3353,54300.0
2024-04-08 13:30:00,38.59,38.63,38.59,38.63,5500.0,38.2956,38.3353,38.2956,38.3353,5500.0
2024-04-08 14:00:00,38.63,38.69,38.58,38.62,67590.0,38.3353,38.3948,38.2857,38.3254,67590.0
2024-04-08 14:30:00,38.59,38.69,38.59,38.62,20930.0,38.2956,38.3948,38.2956,38.3254,20930.0
2024-04-08 15:00:00,38.63,38.67,38.58,38.67,15320.0,38.3353,38.375,38.2857,38.375,15320.0
2024-04-08 15:30:00,38.64,38.73,38.6,38.72,85300.0,38.3452,38.4345,38.3055,38.4246,85300.0
2024-04-09 09:30:00,38.79,39.0,38.75,38.78,52745.0,38.4941,38.7025,38.4544,38.4841,52745.0
2024-04-09 10:00:00,38.79,38.79,38.6,38.67,16830.0,38.4941,38.4941,38.3055,38.375,16830.0
2024-04-09 10:30:00,38.67,38.7,38.58,38.66,34475.0,38.375,38.4047,38.2857,38.3651,34475.0
2024-04-09 11:00:00,38.67,38.81,38.63,38.75,15960.0,38.375,38.5139,38.3353,38.4544,15960.0
2024-04-09 11:30:00,38.75,38.77,38.64,38.69,13240.0,38.4544,38.4742,38.3452,38.3948,13240.0
2024-04-09 12:00:00,38.73,38.77,38.7,38.72,17720.0,38.4345,38.4742,38.4047,38.4246,17720.0
2024-04-09 12:30:00,38.7,38.73,38.66,38.7,18000.0,38.4047,38.4345,38.3651,38.4047,18000.0
2024-04-09 13:00:00,38.7,38.8,38.67,38.78,21445.0,38.4047,38.504,38.375,38.4841,21445.0
2024-04-09 13:30:00,38.78,38.78,38.67,38.72,19815.0,38.4841,38.4841,38.375,38.4246,19815.0
2024-04-09 14:00:00,38.68,38.82,38.68,38.81,39770.0,38.3849,38.5238,38.3849,38.5139,39770.0
2024-04-09 14:30:00,38.79,38.83,38.74,38.77,16900.0,38.4941,38.5338,38.4444,38.4742,16900.0
2024-04-09 15:00:00,38.75,38.97,38.73,38.96,27835.0,38.4544,38.6727,38.4345,38.6628,27835.0
2024-04-09 15:30:00,38.93,38.97,38.78,38.93,78760.0,38.633,38.6727,38.4841,38.633,78760.0
2024-04-10 09:30:00,38.38,38.69,38.17,38.41,20385.0,38.0872,38.3948,37.8788,38.117,20385.0
2024-04-10 10:00:00,38.5,38.65,38.41,38.65,10335.0,38.2063,38.3551,38.117,38.3551,10335.0
2024-04-10 10:30:00,38.71,38.84,38.69,38.7,31435.0,38.4147,38.5437,38.3948,38.4047,31435.0
2024-04-10 11:00:00,38.75,38.78,38.67,38.78,16390.0,38.4544,38.4841,38.375,38.4841,16390.0
2024-04-10 11:30:00,38.79,38.79,38.7,38.75,31120.0,38.4941,38.4941,38.4047,38.4544,31120.0
2024-04-10 12:00:00,38.74,38.75,38.67,38.75,19045.0,38.4444,38.4544,38.375,38.4544,19045.0
2024-04-10 12:30:00,38.7,38.87,38.7,38.87,12075.0,38.4047,38.5735,38.4047,38.5735,12075.0
2024-04-10 13:00:00,38.86,38.87,38.68,38.77,23160.0,38.5635,38.5735,38.3849,38.4742,23160.0
2024-04-10 13:30:00,38.7,38.81,38.67,38.78,28090.0,38.4047,38.5139,38.375,38.4841,28090.0
2024-04-10 14:00:00,38.71,38.74,38.47,38.47,76060.0,38.4147,38.4444,38.1765,38.1765,76060.0
2024-04-10 14:30:00,38.42,38.51,38.31,38.33,34835.0,38.1269,38.2162,38.0177,38.0376,34835.0
2024-04-10 15:00:00,38.37,38.72,38.37,38.7,77115.0,38.0773,38.4246,38.0773,38.4047,77115.0
2024-04-10 15:30:00,38.7,38.7,38.39,38.44,90235.0,38.4047,38.4047,38.0971,38.1467,90235.0
2024-04-11 09:30:00,38.56,38.67,38.36,38.36,35435.0,38.2658,38.375,38.0673,38.0673,35435.0
2024-04-11 10:00:00,38.36,38.46,38.26,38.36,35530.0,38.0673,38.1666,37.9681,38.0673,35530.0
2024-04-11 10:30:00,38.35,38.58,38.35,38.58,37955.0,38.0574,38.2857,38.0574,38.2857,37955.0
2024-04-11 11:00:00,38.56,38.59,38.38,38.38,76750.0,38.2658,38.2956,38.0872,38.0872,76750.0
2024-04-11 11:30:00,38.44,38.54,38.44,38.54,13000.0,38.1467,38.246,38.1467,38.246,13000.0
2024-04-11 12:00:00,38.56,38.69,38.56,38.67,45705.0,38.2658,38.3948,38.2658,38.375,45705.0
2024-04-11 12:30:00,38.65,38.67,38.55,38.6,27130.0,38.3551,38.375,38.2559,38.3055,27130.0
2024-04-11 13:00:00,38.58,38.77,38.58,38.7,33630.0,38.2857,38.4742,38.2857,38.4047,33630.0
2024-04-11 13:30:00,38.66,38.69,38.57,38.63,21125.0,38.3651,38.3948,38.2757,38.3353,21125.0
2024-04-11 14:00:00,38.66,38.74,38.66,38.73,9085.0,38.3651,38.4444,38.3651,38.4345,9085.0
2024-04-11 14:30:00,38.72,38.85,38.69,38.83,28525.0,38.4246,38.5536,38.3948,38.5338,28525.0
2024-04-11 15:00:00,38.81,38.81,38.72,38.79,12550.0,38.5139,38.5139,38.4246,38.4941,12550.0
2024-04-11 15:30:00,38.79,38.83,38.71,38.81,89450.0,38.4941,38.5338,38.4147,38.5139,89450.0
2024-04-12 09:30:00,38.58,38.83,38.55,38.83,21565.0,38.2857,38.5338,38.2559,38.5338,21565.0
2024-04-12 10:00:00,38.81,38.94,38.78,38.94,16560.0,38.5139,38.6429,38.4841,38.6429,16560.0
2024-04-12 10:30:00,38.91,38.92,38.7,38.7,23075.0,38.6131,38.6231,38.4047,38.4047,23075.0
2024-04-12 11:00:00,38.73,38.76,38.66,38.7,40440.0,38.4345,38.4643,38.3651,38.4047,40440.0
2024-04-12 11:30:00,38.72,38.73,38.51,38.67,26100.0,38.4246,38.4345,38.2162,38.375,26100.0
2024-04-12 12:00:00,38.63,38.65,38.55,38.59,54415.0,38.3353,38.3551,38.2559,38.2956,54415.0
2024-04-12 12:30:00,38.58,38.59,38.49,38.54,49000.0,38.2857,38.2956,38.1964,38.246,49000.0
2024-04-12 13:00:00,38.56,38.6,38.35,38.35,15125.0,38.2658,38.3055,38.0574,38.0574,15125.0
2024-04-12 13:30:00,38.3,38.45,38.3,38.42,11500.0,38.0078,38.1567,38.0078,38.1269,11500.0
2024-04-12 14:00:00,38.42,38.45,38.37,38.4,14615.0,38.1269,38.1567,38.0773,38.107,14615.0
2024-04-12 14:30:00,38.37,38.46,38.36,38.42,27500.0,38.0773,38.1666,38.0673,38.1269,27500.0
2024-04-12 15:00:00,38.39,38.41,38.33,38.34,40310.0,38.0971,38.117,38.0376,38.0475,40310.0
2024-04-12 15:30:00,38.38,38.47,38.26,38.38,164255.0,38.0872,38.1765,37.9681,38.0872,164255.0
2024-04-15 09:30:00,38.56,38.87,38.29,38.7,37990.0,38.2658,38.5735,37.9979,38.4047,37990.0
2024-04-15 10:00:00,38.6,38.68,38.32,38.32,19000.0,38.3055,38.3849,38.0276,38.0276,19000.0
2024-04-15 10:30:00,38.4,38.4,38.28,38.36,31995.0,38.107,38.107,37.988,38.0673,31995.0
2024-04-15 11:00:00,38.32,38.41,38.29,38.32,12545.0,38.0276,38.117,37.9979,38.0276,12545.0
2024-04-15 11:30:00,38.37,38.53,38.33,38.53,57260.0,38.0773,38.236,38.0376,38.236,57260.0
2024-04-15 12:00:00,38.51,38.56,38.42,38.49,27860.0,38.2162,38.2658,38.1269,38.1964,27860.0
2024-04-15 12:30:00,38.53,38.53,38.41,38.42,28230.0,38.236,38.236,38.117,38.1269,28230.0
2024-04-15 13:00:00,38.44,38.45,38.22,38.24,33310.0,38.1467,38.1567,37.9284,37.9483,33310.0
2024-04-15 13:30:00,38.13,38.26,38.09,38.25,25955.0,37.8391,37.9681,37.7994,37.9582,25955.0
2024-04-15 14:00:00,38.31,38.31,38.17,38.23,95345.0,38.0177,38.0177,37.8788,37.9383,95345.0
2024-04-15 14:30:00,38.22,38.31,38.21,38.27,39600.0,37.9284,38.0177,37.9185,37.978,39600.0
2024-04-15 15:00:00,38.24,38.3,38.19,38.24,71085.0,37.9483,38.0078,37.8986,37.9483,71085.0
2024-04-15 15:30:00,38.24,38.42,38.23,38.39,190215.0,37.9483,38.1269,37.9383,38.0971,190215.0
2024-04-16 09:30:00,38.38,38.5,38.09,38.09,36645.0,38.0872,38.2063,37.7994,37.7994,36645.0
2024-04-16 10:00:00,38.06,38.15,38.0,38.02,48830.0,37.7696,37.8589,37.7101,37.7299,48830.0
2024-04-16 10:30:00,38.02,38.02,37.52,37.67,82155.0,37.7299,37.7299,37.2338,37.3826,82155.0
2024-04-16 11:00:00,37.69,37.88,37.69,37.86,20630.0,37.4025,37.591,37.4025,37.5712,20630.0
2024-04-16 11:30:00,37.82,38.02,37.79,37.93,42775.0,37.5315,37.7299,37.5017,37.6406,42775.0
2024-04-16 12:00:00,37.89,38.05,37.89,38.05,10905.0,37.6009,37.7597,37.6009,37.7597,10905.0
2024-04-16 12:30:00,38.03,38.05,38.0,38.05,2735.0,37.7399,37.7597,37.7101,37.7597,2735.0
2024-04-16 13:00:00,38.05,38.09,37.99,38.09,13410.0,37.7597,37.7994,37.7002,37.7994,13410.0
2024-04-16 13:30:00,38.04,38.05,37.93,37.97,7500.0,37.7498,37.7597,37.6406,37.6803,7500.0
2024-04-16 14:00:00,37.95,38.17,37.95,37.96,9500.0,37.6605,37.8788,37.6605,37.6704,9500.0
2024-04-16 14:30:00,37.94,38.18,37.94,38.12,14215.0,37.6505,37.8887,37.6505,37.8292,14215.0
2024-04-16 15:00:00,38.13,38.16,38.05,38.07,17805.0,37.8391,37.8689,37.7597,37.7796,17805.0
2024-04-16 15:30:00,38.05,38.13,37.93,38.07,46995.0,37.7597,37.8391,37.6406,37.7796,46995.0
2024-04-17 09:30:00,38.26,38.26,37.82,37.99,16720.0,37.9681,37.9681,37.5315,37.7002,16720.0
2024-04-17 10:00:00,37.98,37.99,37.87,37.99,15055.0,37.6902,37.7002,37.5811,37.7002,15055.0
2024-04-17 10:30:00,37.93,37.96,37.77,37.77,59155.0,37.6406,37.6704,37.4818,37.4818,59155.0
2024-04-17 11:00:00,37.82,37.82,37.49,37.49,47770.0,37.5315,37.5315,37.204,37.204,47770.0
2024-04-17 11:30:00,37.48,37.49,37.35,37.42,13065.0,37.1941,37.204,37.065,37.1345,13065.0
2024-04-17 12:00:00,37.44,37.51,37.3,37.37,10945.0,37.1544,37.2238,37.0154,37.0849,10945.0
2024-04-17 12:30:00,37.34,37.35,37.23,37.35,27060.0,37.0551,37.065,36.946,37.065,27060.0
2024-04-17 13:00:00,37.35,37.47,37.35,37.45,14095.0,37.065,37.1841,37.065,37.1643,14095.0
2024-04-17 13:30:00,37.48,37.48,37.31,37.31,36445.0,37.1941,37.1941,37.0254,37.0254,36445.0
2024-04-17 14:00:00,37.31,37.35,37.29,37.33,20200.0,37.0254,37.065,37.0055,37.0452,20200.0
2024-04-17 14:30:00,37.32,37.42,37.26,37.32,25010.0,37.0353,37.1345,36.9757,37.0353,25010.0
2024-04-17 15:00:00,37.29,37.4,37.23,37.34,33850.0,37.0055,37.1147,36.946,37.0551,33850.0
2024-04-17 15:30:00,37.38,37.42,37.29,37.32,94470.0,37.0948,37.1345,37.0055,37.0353,94470.0
2024-04-18 09:30:00,37.34,37.5,37.22,37.41,15230.0,37.0551,37.2139,36.936,37.1246,15230.0
2024-04-18 10:00:00,37.36,37.47,37.34,37.43,9500.0,37.075,37.1841,37.0551,37.1444,9500.0
2024-04-18 10:30:00,37.44,37.6,37.41,37.57,8445.0,37.1544,37.3131,37.1246,37.2834,8445.0
2024-04-18 11:00:00,37.63,37.79,37.63,37.71,14395.0,37.3429,37.5017,37.3429,37.4223,14395.0
2024-04-18 11:30:00,37.7,37.7,37.62,37.65,5500.0,37.4124,37.4124,37.333,37.3628,5500.0
2024-04-18 12:00:00,37.68,37.68,37.59,37.62,15160.0,37.3925,37.3925,37.3032,37.333,15160.0
2024-04-18 12:30:00,37.63,37.63,37.51,37.56,13455.0,37.3429,37.3429,37.2238,37.2734,13455.0
2024-04-18 13:00:00,37.52,37.52,37.34,37.36,12635.0,37.2338,37.2338,37.0551,37.075,12635.0
2024-04-18 13:30:00,37.34,37.43,37.32,37.35,41205.0,37.0551,37.1444,37.0353,37.065,41205.0
2024-04-18 14:00:00,37.31,37.43,37.28,37.35,11030.0,37.0254,37.1444,36.9956,37.065,11030.0
2024-04-18 14:30:00,37.25,37.33,37.22,37.23,16635.0,36.9658,37.0452,36.936,36.946,16635.0
2024-04-18 15:00:00,37.25,37.33,37.19,37.31,84135.0,36.9658,37.0452,36.9063,37.0254,84135.0
2024-04-18 15:30:00,37.3,37.4,37.28,37.39,41915.0,37.0154,37.1147,36.9956,37.1047,41915.0
2024-04-19 09:30:00,37.52,37.66,37.39,37.43,26260.0,37.2338,37.3727,37.1047,37.1444,26260.0
2024-04-19 10:00:00,37.5,37.5,37.12,37.12,51630.0,37.2139,37.2139,36.8368,36.8368,51630.0
2024-04-19 10:30:00,37.12,37.39,37.12,37.29,51425.0,36.8368,37.1047,36.8368,37.0055,51425.0
2024-04-19 11:00:00,37.2,37.24,37.13,37.19,35895.0,36.9162,36.9559,36.8467,36.9063,35895.0
2024-04-19 11:30:00,37.19,37.19,37.02,37.08,47705.0,36.9063,36.9063,36.7376,36.7971,47705.0
2024-04-19 12:00:00,37.11,37.13,36.9,36.93,25590.0,36.8269,36.8467,36.6185,36.6483,25590.0
2024-04-19 12:30:00,36.89,36.99,36.78,36.89,24735.0,36.6086,36.7078,36.4994,36.6086,24735.0
2024-04-19 13:00:00,36.92,37.16,36.88,37.03,78305.0,36.6383,36.8765,36.5986,36.7475,78305.0
2024-04-19 13:30:00,37.05,37.13,36.9,37.02,32475.0,36.7673,36.8467,36.6185,36.7376,32475.0
2024-04-19 14:00:00,37.01,37.01,36.89,36.9,27505.0,36.7276,36.7276,36.6086,36.6185,27505.0
2024-04-19 14:30:00,36.9,36.91,36.79,36.84,61615.0,36.6185,36.6284,36.5093,36.5589,61615.0
2024-04-19 15:00:00,36.82,36.94,36.79,36.84,75025.0,36.5391,36.6582,36.5093,36.5589,75025.0
2024-04-19 15:30:00,36.8,36.95,36.79,36.93,222805.0,36.5192,36.6681,36.5093,36.6483,222805.0
2024-04-22 09:30:00,37.08,37.19,36.94,37.14,25365.0,36.7971,36.9063,36.6582,36.8567,25365.0
2024-04-22 10:00:00,37.18,37.21,36.95,37.02,49735.0,36.8963,36.9261,36.6681,36.7376,49735.0
2024-04-22 10:30:00,36.99,37.02,36.71,36.78,38095.0,36.7078,36.7376,36.4299,36.4994,38095.0
2024-04-22 11:00:00,36.76,36.89,36.75,36.87,27935.0,36.4796,36.6086,36.4696,36.5887,27935.0
2024-04-22 11:30:00,36.88,36.89,36.81,36.89,9500.0,36.5986,36.6086,36.5292,36.6086,9500.0
2024-04-22 12:00:00,36.9,37.03,36.89,36.93,10500.0,36.6185,36.7475,36.6086,36.6483,10500.0
2024-04-22 12:30:00,36.89,36.97,36.89,36.97,13520.0,36.6086,36.6879,36.6086,36.6879,13520.0
2024-04-22 13:00:00,36.99,37.02,36.92,37.0,27455.0,36.7078,36.7376,36.6383,36.7177,27455.0
2024-04-22 13:30:00,37.01,37.06,36.96,37.06,22320.0,36.7276,36.7773,36.678,36.7773,22320.0
2024-04-22 14:00:00,37.06,37.09,37.05,37.06,26175.0,36.7773,36.807,36.7673,36.7773,26175.0
2024-04-22 14:30:00,37.05,37.12,37.03,37.04,14365.0,36.7673,36.8368,36.7475,36.7574,14365.0
2024-04-22 15:00:00,37.0,37.05,36.98,37.02,20055.0,36.7177,36.7673,36.6979,36.7376,20055.0
2024-04-22 15:30:00,37.04,37.05,36.81,36.82,112395.0,36.7574,36.7673,36.5292,36.5391,112395.0
2024-04-23 09:30:00,36.93,37.07,36.68,36.94,36740.0,36.6483,36.7872,36.4002,36.6582,36740.0
2024-04-23 10:00:00,36.96,37.54,36.83,37.3,158465.0,36.678,37.2536,36.549,37.0154,158465.0
2024-04-23 10:30:00,37.3,37.5,37.3,37.44,55570.0,37.0154,37.2139,37.0154,37.1544,55570.0
2024-04-23 11:00:00,37.41,37.52,37.28,37.49,16295.0,37.1246,37.2338,36.9956,37.204,16295.0
2024-04-23 11:30:00,37.49,37.49,37.41,37.43,16105.0,37.204,37.204,37.1246,37.1444,16105.0
2024-04-23 12:00:00,37.46,37.53,37.45,37.53,6500.0,37.1742,37.2437,37.1643,37.2437,6500.0
2024-04-23 12:30:00,37.57,37.64,37.57,37.61,14945.0,37.2834,37.3528,37.2834,37.3231,14945.0
2024-04-23 13:00:00,37.61,37.84,37.61,37.84,21345.0,37.3231,37.5513,37.3231,37.5513,21345.0
2024-04-23 13:30:00,37.84,37.84,37.73,37.78,14925.0,37.5513,37.5513,37.4422,37.4918,14925.0
2024-04-23 14:00:00,37.75,37.75,37.56,37.63,11310.0,37.462,37.462,37.2734,37.3429,11310.0
2024-04-23 14:30:00,37.61,37.78,37.52,37.78,27435.0,37.3231,37.4918,37.2338,37.4918,27435.0
2024-04-23 15:00:00,37.77,37.8,37.71,37.72,33365.0,37.4818,37.5116,37.4223,37.4322,33365.0
2024-04-23 15:30:00,37.71,37.92,37.69,37.81,91050.0,37.4223,37.6307,37.4025,37.5215,91050.0
2024-04-24 09:30:00,37.67,37.98,37.67,37.81,24895.0,37.3826,37.6902,37.3826,37.5215,24895.0
2024-04-24 10:00:00,37.76,37.79,37.59,37.59,8335.0,37.4719,37.5017,37.3032,37.3032,8335.0
2024-04-24 10:30:00,37.64,37.67,37.5,37.51,15795.0,37.3528,37.3826,37.2139,37.2238,15795.0
2024-04-24 11:00:00,37.5,37.59,37.46,37.52,11825.0,37.2139,37.3032,37.1742,37.2338,11825.0
2024-04-24 11:30:00,37.53,37.59,37.44,37.49,23980.0,37.2437,37.3032,37.1544,37.204,23980.0
2024-04-24 12:00:00,37.51,37.55,37.46,37.55,20500.0,37.2238,37.2635,37.1742,37.2635,20500.0
2024-04-24 12:30:00,37.55,37.56,37.33,37.48,18000.0,37.2635,37.2734,37.0452,37.1941,18000.0
2024-04-24 13:00:00,37.5,37.6,37.46,37.6,4695.0,37.2139,37.3131,37.1742,37.3131,4695.0
2024-04-24 13:30:00,37.67,37.78,37.67,37.76,9155.0,37.3826,37.4918,37.3826,37.4719,9155.0
2024-04-24 14:00:00,37.74,37.74,37.62,37.69,18090.0,37.4521,37.4521,37.333,37.4025,18090.0
2024-04-24 14:30:00,37.7,37.79,37.62,37.67,21155.0,37.4124,37.5017,37.333,37.3826,21155.0
2024-04-24 15:00:00,37.65,37.73,37.6,37.67,27495.0,37.3628,37.4422,37.3131,37.3826,27495.0
2024-04-24 15:30:00,37.7,37.93,37.67,37.85,156035.0,37.4124,37.6406,37.3826,37.5612,156035.0
2024-04-25 09:30:00,37.63,37.78,37.47,37.58,24920.0,37.3429,37.4918,37.1841,37.2933,24920.0
2024-04-25 10:00:00,37.63,38.0,37.62,37.96,13975.0,37.3429,37.7101,37.333,37.6704,13975.0
2024-04-25 10:30:00,37.93,37.96,37.83,37.95,11550.0,37.6406,37.6704,37.5414,37.6605,11550.0
2024-04-25 11:00:00,37.97,38.24,37.96,38.24,19965.0,37.6803,37.9483,37.6704,37.9483,19965.0
2024-04-25 11:30:00,38.2,38.3,38.16,38.28,16600.0,37.9086,38.0078,37.8689,37.988,16600.0
2024-04-25 12:00:00,38.36,38.57,38.36,38.55,15075.0,38.0673,38.2757,38.0673,38.2559,15075.0
2024-04-25 12:30:00,38.53,38.69,38.52,38.64,27410.0,38.236,38.3948,38.2261,38.3452,27410.0
2024-04-25 13:00:00,38.64,38.64,38.31,38.37,14655.0,38.3452,38.3452,38.0177,38.0773,14655.0
2024-04-25 13:30:00,38.4,38.51,38.38,38.51,7555.0,38.107,38.2162,38.0872,38.2162,7555.0
2024-04-25 14:00:00,38.54,38.64,38.54,38.56,21580.0,38.246,38.3452,38.246,38.2658,21580.0
2024-04-25 14:30:00,38.55,38.59,38.51,38.57,17965.0,38.2559,38.2956,38.2162,38.2757,17965.0
2024-04-25 15:00:00,38.59,38.65,38.57,38.59,19880.0,38.2956,38.3551,38.2757,38.2956,19880.0
2024-04-25 15:30:00,38.58,38.63,38.43,38.6,121010.0,38.2857,38.3353,38.1368,38.3055,121010.0
2024-04-26 09:30:00,38.42,38.52,38.29,38.38,26375.0,38.1269,38.2261,37.9979,38.0872,26375.0
2024-04-26 10:00:00,38.53,38.67,38.41,38.59,23635.0,38.236,38.375,38.117,38.2956,23635.0
2024-04-26 10:30:00,38.53,38.76,38.53,38.74,21595.0,38.236,38.4643,38.236,38.4444,21595.0
2024-04-26 11:00:00,38.75,38.91,38.72,38.77,13050.0,38.4544,38.6131,38.4246,38.4742,13050.0
2024-04-26 11:30:00,38.68,38.69,38.51,38.64,27950.0,38.3849,38.3948,38.2162,38.3452,27950.0
2024-04-26 12:00:00,38.61,38.61,38.47,38.48,14675.0,38.3154,38.3154,38.1765,38.1864,14675.0
2024-04-26 12:30:00,38.48,38.57,38.48,38.57,12500.0,38.1864,38.2757,38.1864,38.2757,12500.0
2024-04-26 13:00:00,38.57,38.57,38.43,38.43,24220.0,38.2757,38.2757,38.1368,38.1368,24220.0
2024-04-26 13:30:00,38.42,38.47,38.33,38.43,12565.0,38.1269,38.1765,38.0376,38.1368,12565.0
2024-04-26 14:00:00,38.4,38.52,38.4,38.47,19000.0,38.107,38.2261,38.107,38.1765,19000.0
2024-04-26 14:30:00,38.48,38.48,38.33,38.4,29115.0,38.1864,38.1864,38.0376,38.107,29115.0
2024-04-26 15:00:00,38.39,38.44,38.34,38.39,14620.0,38.0971,38.1467,38.0475,38.0971,14620.0
2024-04-26 15:30:00,38.43,38.54,38.31,38.49,83480.0,38.1368,38.246,38.0177,38.1964,83480.0
2024-04-29 09:30:00,38.47,38.66,38.4,38.58,39635.0,38.1765,38.3651,38.107,38.2857,39635.0
2024-04-29 10:00:00,38.59,38.75,38.49,38.6,60385.0,38.2956,38.4544,38.1964,38.3055,60385.0
2024-04-29 10:30:00,38.56,38.58,38.15,38.24,137820.0,38.2658,38.2857,37.8589,37.9483,137820.0
2024-04-29 11:00:00,38.26,38.26,38.0,38.01,75870.0,37.9681,37.9681,37.7101,37.72,75870.0
2024-04-29 11:30:00,38.01,38.01,37.68,37.93,75010.0,37.72,37.72,37.3925,37.6406,75010.0
2024-04-29 12:00:00,37.96,38.53,37.93,38.53,36800.0,37.6704,38.236,37.6406,38.236,36800.0
2024-04-29 12:30:00,38.46,38.5,38.38,38.41,18065.0,38.1666,38.2063,38.0872,38.117,18065.0
2024-04-29 13:00:00,38.42,38.44,38.37,38.42,15150.0,38.1269,38.1467,38.0773,38.1269,15150.0
2024-04-29 13:30:00,38.43,38.56,38.36,38.53,19500.0,38.1368,38.2658,38.0673,38.236,19500.0
2024-04-29 14:00:00,38.51,38.53,38.44,38.47,37760.0,38.2162,38.236,38.1467,38.1765,37760.0
2024-04-29 14:30:00,38.49,38.62,38.42,38.62,41765.0,38.1964,38.3254,38.1269,38.3254,41765.0
2024-04-29 15:00:00,38.59,38.59,38.45,38.49,34135.0,38.2956,38.2956,38.1567,38.1964,34135.0
2024-04-29 15:30:00,38.49,38.67,38.48,38.65,92050.0,38.1964,38.375,38.1864,38.3551,92050.0
2024-04-30 09:30:00,38.28,39.1,38.24,38.89,135340.0,37.988,38.8017,37.9483,38.5933,135340.0
2024-04-30 10:00:00,38.98,39.23,38.93,39.2,29335.0,38.6826,38.9307,38.633,38.9009,29335.0
2024-04-30 10:30:00,39.18,39.26,39.07,39.1,53520.0,38.8811,38.9605,38.7719,38.8017,53520.0
2024-04-30 11:00:00,39.1,39.11,38.96,39.0,34670.0,38.8017,38.8116,38.6628,38.7025,34670.0
2024-04-30 11:30:00,39.0,39.09,38.89,39.08,47730.0,38.7025,38.7918,38.5933,38.7819,47730.0
2024-04-30 12:00:00,39.05,39.16,39.0,39.08,73015.0,38.7521,38.8612,38.7025,38.7819,73015.0
2024-04-30 12:30:00,39.03,39.12,39.01,39.09,21875.0,38.7322,38.8215,38.7124,38.7918,21875.0
2024-04-30 13:00:00,39.08,39.29,39.06,39.2,90075.0,38.7819,38.9902,38.762,38.9009,90075.0
2024-04-30 13:30:00,39.19,39.21,39.07,39.18,29100.0,38.891,38.9109,38.7719,38.8811,29100.0
2024-04-30 14:00:00,39.16,39.3,39.12,39.13,55075.0,38.8612,39.0002,38.8215,38.8315,55075.0
2024-04-30 14:30:00,39.09,39.15,38.99,39.1,36000.0,38.7918,38.8513,38.6925,38.8017,36000.0
2024-04-30 15:00:00,39.11,39.2,39.06,39.19,56605.0,38.8116,38.9009,38.762,38.891,56605.0
2024-04-30 15:30:00,39.18,39.2,38.92,38.92,310325.0,38.8811,38.9009,38.6231,38.6231,310325.0
2024-05-01 09:30:00,38.81,38.86,38.53,38.64,54185.0,38.5139,38.5635,38.236,38.3452,54185.0
2024-05-01 10:00:00,38.64,38.77,38.3,38.34,68540.0,38.3452,38.4742,38.0078,38.0475,68540.0
2024-05-01 10:30:00,38.37,38.5,38.15,38.33,82640.0,38.0773,38.2063,37.8589,38.0376,82640.0
2024-05-01 11:00:00,38.29,38.6,38.28,38.49,61940.0,37.9979,38.3055,37.988,38.1964,61940.0
2024-05-01 11:30:00,38.49,38.49,38.3,38.41,46485.0,38.1964,38.1964,38.0078,38.117,46485.0
2024-05-01 12:00:00,38.37,38.59,38.37,38.59,42640.0,38.0773,38.2956,38.0773,38.2956,42640.0
2024-05-01 12:30:00,38.59,38.65,38.41,38.49,72350.0,38.2956,38.3551,38.117,38.1964,72350.0
2024-05-01 13:00:00,38.48,38.58,38.44,38.54,51195.0,38.1864,38.2857,38.1467,38.246,51195.0
2024-05-01 13:30:00,38.56,38.72,38.54,38.55,30305.0,38.2658,38.4246,38.246,38.2559,30305.0
2024-05-01 14:00:00,38.65,38.72,38.48,38.69,35100.0,38.3551,38.4246,38.1864,38.3948,35100.0
2024-05-01 14:30:00,38.7,38.98,38.49,38.96,42330.0,38.4047,38.6826,38.1964,38.6628,42330.0
2024-05-01 15:00:00,38.98,39.01,38.84,38.88,37470.0,38.6826,38.7124,38.5437,38.5834,37470.0
2024-05-01 15:30:00,38.86,38.88,38.46,38.5,177130.0,38.5635,38.5834,38.1666,38.2063,177130.0
2024-05-02 09:30:00,38.7,40.63,38.7,40.34,223530.0,38.4047,40.32,38.4047,40.0322,223530.0
2024-05-02 10:00:00,40.6,40.6,39.11,39.4,99320.0,40.2903,40.2903,38.8116,39.0994,99320.0
2024-05-02 10:30:00,39.51,39.58,39.36,39.56,54845.0,39.2086,39.278,39.0597,39.2582,54845.0
2024-05-02 11:00:00,39.52,39.52,39.19,39.24,57110.0,39.2185,39.2185,38.891,38.9406,57110.0
2024-05-02 11:30:00,39.2,39.75,39.17,39.73,78355.0,38.9009,39.4467,38.8712,39.4269,78355.0
2024-05-02 12:00:00,39.83,40.12,39.75,40.04,66090.0,39.5261,39.8139,39.4467,39.7345,66090.0
2024-05-02 12:30:00,40.03,40.08,39.86,39.92,28705.0,39.7246,39.7742,39.5559,39.6154,28705.0
2024-05-02 13:00:00,40.0,40.32,39.96,40.27,38095.0,39.6948,40.0124,39.6551,39.9628,38095.0
2024-05-02 13:30:00,40.26,40.32,40.19,40.3,33460.0,39.9528,40.0124,39.8834,39.9925,33460.0
2024-05-02 14:00:00,40.3,40.31,39.95,40.21,52745.0,39.9925,40.0025,39.6452,39.9032,52745.0
2024-05-02 14:30:00,40.21,40.74,40.2,40.63,86795.0,39.9032,40.4292,39.8933,40.32,86795.0
2024-05-02 15:00:00,40.62,40.86,40.51,40.68,114385.0,40.3101,40.5483,40.2009,40.3696,114385.0
2024-05-02 15:30:00,40.66,40.87,40.52,40.87,227140.0,40.3498,40.5582,40.2109,40.5582,227140.0
2024-05-03 09:30:00,41.36,41.65,40.92,41.32,86985.0,41.0445,41.3322,40.6078,41.0048,86985.0
2024-05-03 10:00:00,41.22,41.37,40.92,40.96,54735.0,40.9055,41.0544,40.6078,40.6475,54735.0
2024-05-03 10:30:00,40.97,41.12,40.77,41.03,25310.0,40.6574,40.8063,40.459,40.717,25310.0
2024-05-03 11:00:00,41.06,41.24,41.01,41.2,77680.0,40.7467,40.9254,40.6971,40.8857,77680.0
2024-05-03 11:30:00,41.21,41.27,40.87,41.16,64475.0,40.8956,40.9551,40.5582,40.846,64475.0
2024-05-03 12:00:00,41.23,41.26,41.16,41.17,69700.0,40.9154,40.9452,40.846,40.8559,69700.0
2024-05-03 12:30:00,41.2,41.47,41.14,41.41,48085.0,40.8857,41.1536,40.8261,41.0941,48085.0
2024-05-03 13:00:00,41.4,41.5,41.4,41.49,37005.0,41.0842,41.1834,41.0842,41.1735,37005.0
2024-05-03 13:30:00,41.49,41.66,41.46,41.66,24305.0,41.1735,41.3422,41.1437,41.3422,24305.0
2024-05-03 14:00:00,41.6,41.68,41.54,41.68,31770.0,41.2826,41.362,41.2231,41.362,31770.0
2024-05-03 14:30:00,41.69,41.69,41.44,41.47,38135.0,41.3719,41.3719,41.1238,41.1536,38135.0
2024-05-03 15:00:00,41.47,41.71,41.43,41.71,96615.0,41.1536,41.3918,41.1139,41.3918,96615.0
2024-05-03 15:30:00,41.71,41.75,41.46,41.53,196470.0,41.3918,41.4315,41.1437,41.2132,196470.0
2024-05-06 09:30:00,41.85,42.21,41.85,42.19,38095.0,41.5307,41.888,41.5307,41.8681,38095.0
2024-05-06 10:00:00,42.21,42.68,42.21,42.49,76990.0,41.888,42.3544,41.888,42.1658,76990.0
2024-05-06 10:30:00,42.47,43.09,42.47,42.67,197575.0,42.146,42.7613,42.146,42.3445,197575.0
2024-05-06 11:00:00,42.58,42.9,42.39,42.39,68675.0,42.2551,42.5727,42.0666,42.0666,68675.0
2024-05-06 11:30:00,42.39,42.42,42.27,42.28,14130.0,42.0666,42.0964,41.9475,41.9574,14130.0
2024-05-06 12:00:00,42.25,42.33,42.19,42.22,15995.0,41.9277,42.0071,41.8681,41.8979,15995.0
2024-05-06 12:30:00,42.16,42.27,42.15,42.17,12285.0,41.8384,41.9475,41.8284,41.8483,12285.0
2024-05-06 13:00:00,42.26,42.5,42.23,42.5,18655.0,41.9376,42.1758,41.9078,42.1758,18655.0
2024-05-06 13:30:00,42.45,42.53,42.31,42.31,25980.0,42.1261,42.2055,41.9872,41.9872,25980.0
2024-05-06 14:00:00,42.28,42.51,42.28,42.51,35990.0,41.9574,42.1857,41.9574,42.1857,35990.0
2024-05-06 14:30:00,42.42,42.43,42.37,42.37,47500.0,42.0964,42.1063,42.0468,42.0468,47500.0
2024-05-06 15:00:00,42.35,42.35,42.1,42.14,17565.0,42.0269,42.0269,41.7788,41.8185,17565.0
2024-05-06 15:30:00,42.1,42.44,42.1,42.42,100420.0,41.7788,42.1162,41.7788,42.0964,100420.0
2024-05-07 09:30:00,42.42,42.6,42.01,42.39,102760.0,42.0964,42.275,41.6895,42.0666,102760.0
2024-05-07 10:00:00,42.4,43.04,42.4,43.04,60390.0,42.0765,42.7116,42.0765,42.7116,60390.0
2024-05-07 10:30:00,43.04,43.23,42.93,43.08,45745.0,42.7116,42.9002,42.6025,42.7513,45745.0
2024-05-07 11:00:00,43.09,43.2,43.01,43.15,54670.0,42.7613,42.8704,42.6819,42.8208,54670.0
2024-05-07 11:30:00,43.15,43.25,43.05,43.05,60145.0,42.8208,42.92,42.7216,42.7216,60145.0
2024-05-07 12:00:00,43.06,43.12,42.93,42.93,29375.0,42.7315,42.791,42.6025,42.6025,29375.0
2024-05-07 12:30:00,42.96,43.03,42.89,42.96,14420.0,42.6322,42.7017,42.5628,42.6322,14420.0
2024-05-07 13:00:00,42.98,43.0,42.94,42.97,9025.0,42.6521,42.6719,42.6124,42.6422,9025.0
2024-05-07 13:30:00,42.93,43.01,42.83,42.86,31140.0,42.6025,42.6819,42.5032,42.533,31140.0
2024-05-07 14:00:00,42.85,43.03,42.85,42.96,39675.0,42.5231,42.7017,42.5231,42.6322,39675.0
2024-05-07 14:30:00,42.93,42.93,42.72,42.79,30605.0,42.6025,42.6025,42.3941,42.4635,30605.0
2024-05-07 15:00:00,42.76,42.87,42.76,42.86,19965.0,42.4338,42.5429,42.4338,42.533,19965.0
2024-05-07 15:30:00,42.88,42.91,42.53,42.57,128670.0,42.5529,42.5826,42.2055,42.2452,128670.0
2024-05-08 09:30:00,42.4,42.67,42.4,42.63,22915.0,42.0765,42.3445,42.0765,42.3048,22915.0
2024-05-08 10:00:00,42.51,42.61,42.26,42.6,23980.0,42.1857,42.2849,41.9376,42.275,23980.0
2024-05-08 10:30:00,42.55,42.61,42.34,42.35,36515.0,42.2254,42.2849,42.017,42.0269,36515.0
2024-05-08 11:00:00,42.35,42.62,42.35,42.59,50080.0,42.0269,42.2948,42.0269,42.2651,50080.0
2024-05-08 11:30:00,42.58,42.64,42.55,42.59,13915.0,42.2551,42.3147,42.2254,42.2651,13915.0
2024-05-08 12:00:00,42.59,42.72,42.4,42.41,27215.0,42.2651,42.3941,42.0765,42.0864,27215.0
2024-05-08 12:30:00,42.38,42.38,42.23,42.26,12670.0,42.0567,42.0567,41.9078,41.9376,12670.0
2024-05-08 13:00:00,42.25,42.32,42.24,42.24,11100.0,41.9277,41.9971,41.9177,41.9177,11100.0
2024-05-08 13:30:00,42.26,42.32,42.2,42.31,14105.0,41.9376,41.9971,41.878,41.9872,14105.0
2024-05-08 14:00:00,42.31,42.39,42.26,42.38,11010.0,41.9872,42.0666,41.9376,42.0567,11010.0
2024-05-08 14:30:00,42.33,42.42,42.31,42.4,24490.0,42.0071,42.0964,41.9872,42.0765,24490.0
2024-05-08 15:00:00,42.42,42.47,42.42,42.44,9980.0,42.0964,42.146,42.0964,42.1162,9980.0
2024-05-08 15:30:00,42.43,42.43,42.28,42.42,108925.0,42.1063,42.1063,41.9574,42.0964,108925.0
2024-05-09 09:30:00,42.51,42.51,42.32,42.34,33225.0,42.1857,42.1857,41.9971,42.017,33225.0
2024-05-09 10:00:00,42.34,42.4,42.26,42.33,14515.0,42.017,42.0765,41.9376,42.0071,14515.0
2024-05-09 10:30:00,42.42,42.44,42.34,42.34,14140.0,42.0964,42.1162,42.017,42.017,14140.0
2024-05-09 11:00:00,42.34,42.39,42.19,42.26,22545.0,42.017,42.0666,41.8681,41.9376,22545.0
2024-05-09 11:30:00,42.23,42.23,42.05,42.12,44320.0,41.9078,41.9078,41.7292,41.7987,44320.0
2024-05-09 12:00:00,42.13,42.45,42.12,42.44,15240.0,41.8086,42.1261,41.7987,42.1162,15240.0
2024-05-09 12:30:00,42.43,42.49,42.41,42.43,9520.0,42.1063,42.1658,42.0864,42.1063,9520.0
2024-05-09 13:00:00,42.44,42.44,42.28,42.34,9660.0,42.1162,42.1162,41.9574,42.017,9660.0
2024-05-09 13:30:00,42.31,42.51,42.3,42.47,15470.0,41.9872,42.1857,41.9773,42.146,15470.0
2024-05-09 14:00:00,42.43,42.46,42.4,42.44,10440.0,42.1063,42.1361,42.0765,42.1162,10440.0
2024-05-09 14:30:00,42.43,42.43,42.3,42.41,18350.0,42.1063,42.1063,41.9773,42.0864,18350.0
2024-05-09 15:00:00,42.42,42.45,42.33,42.33,23590.0,42.0964,42.1261,42.0071,42.0071,23590.0
2024-05-09 15:30:00,42.32,42.49,42.31,42.48,59095.0,41.9971,42.1658,41.9872,42.1559,59095.0
2024-05-10 09:30:00,42.49,42.71,42.4,42.58,39155.0,42.1658,42.3842,42.0765,42.2551,39155.0
2024-05-10 10:00:00,42.43,42.85,42.43,42.55,36615.0,42.1063,42.5231,42.1063,42.2254,36615.0
2024-05-10 10:30:00,42.63,43.2,42.63,43.03,116615.0,42.3048,42.8704,42.3048,42.7017,116615.0
2024-05-10 11:00:00,43.01,43.16,43.0,43.08,18220.0,42.6819,42.8307,42.6719,42.7513,18220.0
2024-05-10 11:30:00,43.14,43.22,43.01,43.03,24325.0,42.8109,42.8903,42.6819,42.7017,24325.0
2024-05-10 12:00:00,43.03,43.19,43.03,43.12,14310.0,42.7017,42.8605,42.7017,42.791,14310.0
2024-05-10 12:30:00,43.13,43.21,43.05,43.15,9250.0,42.801,42.8803,42.7216,42.8208,9250.0
2024-05-10 13:00:00,43.17,43.17,43.02,43.07,8260.0,42.8406,42.8406,42.6918,42.7414,8260.0
2024-05-10 13:30:00,43.04,43.04,43.0,43.01,7125.0,42.7116,42.7116,42.6719,42.6819,7125.0
2024-05-10 14:00:00,42.98,43.07,42.98,43.05,4020.0,42.6521,42.7414,42.6521,42.7216,4020.0
2024-05-10 14:30:00,43.03,43.05,42.95,42.95,7785.0,42.7017,42.7216,42.6223,42.6223,7785.0
2024-05-10 15:00:00,42.95,42.95,42.76,42.77,29355.0,42.6223,42.6223,42.4338,42.4437,29355.0
2024-05-10 15:30:00,42.8,42.87,42.64,42.72,75640.0,42.4735,42.5429,42.3147,42.3941,75640.0
2024-05-13 09:30:00,42.91,42.93,42.56,42.6,74775.0,42.5826,42.6025,42.2353,42.275,74775.0
2024-05-13 10:00:00,42.7,42.7,42.36,42.44,29030.0,42.3742,42.3742,42.0368,42.1162,29030.0
2024-05-13 10:30:00,42.46,42.5,42.31,42.33,20620.0,42.1361,42.1758,41.9872,42.0071,20620.0
2024-05-13 11:00:00,42.33,42.37,42.27,42.27,13070.0,42.0071,42.0468,41.9475,41.9475,13070.0
2024-05-13 11:30:00,42.28,42.39,42.22,42.29,30395.0,41.9574,42.0666,41.8979,41.9674,30395.0
2024-05-13 12:00:00,42.22,42.26,42.19,42.23,12285.0,41.8979,41.9376,41.8681,41.9078,12285.0
2024-05-13 12:30:00,42.21,42.27,42.08,42.22,26355.0,41.888,41.9475,41.759,41.8979,26355.0
2024-05-13 13:00:00,42.21,42.22,42.0,42.1,19500.0,41.888,41.8979,41.6796,41.7788,19500.0
2024-05-13 13:30:00,42.08,42.22,42.01,42.18,22480.0,41.759,41.8979,41.6895,41.8582,22480.0
2024-05-13 14:00:00,42.18,42.27,42.16,42.18,59115.0,41.8582,41.9475,41.8384,41.8582,59115.0
2024-05-13 14:30:00,42.2,42.23,42.15,42.16,32185.0,41.878,41.9078,41.8284,41.8384,32185.0
2024-05-13 15:00:00,42.21,42.21,42.05,42.08,37025.0,41.888,41.888,41.7292,41.759,37025.0
2024-05-13 15:30:00,42.08,42.09,41.95,42.0,83250.0,41.759,41.7689,41.63,41.6796,83250.0
2024-05-14 09:30:00,42.06,42.99,41.6,42.6,255640.0,41.7391,42.662,41.2826,42.275,255640.0
2024-05-14 10:00:00,42.46,42.7,42.34,42.4,42495.0,42.1361,42.3742,42.017,42.0765,42495.0
2024-05-14 10:30:00,42.45,42.64,42.33,42.38,30425.0,42.1261,42.3147,42.0071,42.0567,30425.0
2024-05-14 11:00:00,42.34,42.51,42.19,42.5,41415.0,42.017,42.1857,41.8681,42.1758,41415.0
2024-05-14 11:30:00,42.47,42.6,42.35,42.52,43525.0,42.146,42.275,42.0269,42.1956,43525.0
2024-05-14 12:00:00,42.43,42.55,42.42,42.51,19285.0,42.1063,42.2254,42.0964,42.1857,19285.0
2024-05-14 12:30:00,42.51,42.58,42.45,42.53,85500.0,42.1857,42.2551,42.1261,42.2055,85500.0
2024-05-14 13:00:00,42.58,42.72,42.48,42.5,170955.0,42.2551,42.3941,42.1559,42.1758,170955.0
2024-05-14 13:30:00,42.46,42.53,42.43,42.45,70865.0,42.1361,42.2055,42.1063,42.1261,70865.0
2024-05-14 14:00:00,42.43,42.48,42.34,42.4,38760.0,42.1063,42.1559,42.017,42.0765,38760.0
2024-05-14 14:30:00,42.38,42.52,42.25,42.38,66045.0,42.0567,42.1956,41.9277,42.0567,66045.0
2024-05-14 15:00:00,42.35,42.54,42.35,42.51,76415.0,42.0269,42.2155,42.0269,42.1857,76415.0
2024-05-14 15:30:00,42.51,42.93,42.49,42.59,311265.0,42.1857,42.6025,42.1658,42.2651,311265.0
2024-05-15 09:30:00,43.08,43.26,43.03,43.21,45120.0,42.7513,42.93,42.7017,42.8803,45120.0
2024-05-15 10:00:00,43.17,43.29,43.06,43.06,26410.0,42.8406,42.9597,42.7315,42.7315,26410.0
2024-05-15 10:30:00,43.11,43.29,43.1,43.26,17085.0,42.7811,42.9597,42.7712,42.93,17085.0
2024-05-15 11:00:00,43.29,43.6,43.28,43.57,23030.0,42.9597,43.2674,42.9498,43.2376,23030.0
2024-05-15 11:30:00,43.62,43.66,43.41,43.44,21400.0,43.2872,43.3269,43.0788,43.1086,21400.0
2024-05-15 12:00:00,43.48,43.55,43.4,43.52,23210.0,43.1483,43.2177,43.0689,43.188,23210.0
2024-05-15 12:30:00,43.53,43.69,43.53,43.59,21185.0,43.1979,43.3567,43.1979,43.2574,21185.0
2024-05-15 13:00:00,43.64,43.64,43.49,43.49,14450.0,43.3071,43.3071,43.1582,43.1582,14450.0
2024-05-15 13:30:00,43.45,43.48,43.35,43.37,6625.0,43.1185,43.1483,43.0193,43.0391,6625.0
2024-05-15 14:00:00,43.32,43.46,43.32,43.36,11625.0,42.9895,43.1284,42.9895,43.0292,11625.0
2024-05-15 14:30:00,43.36,43.47,43.34,43.47,26255.0,43.0292,43.1384,43.0094,43.1384,26255.0
2024-05-15 15:00:00,43.44,43.48,43.41,43.47,43915.0,43.1086,43.1483,43.0788,43.1384,43915.0
2024-05-15 15:30:00,43.44,43.54,43.44,43.47,241705.0,43.1086,43.2078,43.1086,43.1384,241705.0
2024-05-16 09:30:00,43.52,43.93,43.4,43.86,32455.0,43.188,43.5948,43.0689,43.5254,32455.0
2024-05-16 10:00:00,43.71,44.07,43.71,43.92,43155.0,43.3765,43.7338,43.3765,43.5849,43155.0
2024-05-16 10:30:00,43.85,43.93,43.58,43.58,16135.0,43.5155,43.5948,43.2475,43.2475,16135.0
2024-05-16 11:00:00,43.62,43.65,43.55,43.58,6500.0,43.2872,43.317,43.2177,43.2475,6500.0
2024-05-16 11:30:00,43.6,43.83,43.56,43.75,25015.0,43.2674,43.4956,43.2277,43.4162,25015.0
2024-05-16 12:00:00,43.75,43.8,43.71,43.71,37765.0,43.4162,43.4658,43.3765,43.3765,37765.0
2024-05-16 12:30:00,43.73,43.79,43.73,43.77,9935.0,43.3964,43.4559,43.3964,43.4361,9935.0
2024-05-16 13:00:00,43.77,43.77,43.75,43.75,8915.0,43.4361,43.4361,43.4162,43.4162,8915.0
2024-05-16 13:30:00,43.78,43.78,43.59,43.59,7395.0,43.446,43.446,43.2574,43.2574,7395.0
2024-05-16 14:00:00,43.65,43.68,43.51,43.65,17520.0,43.317,43.3468,43.1781,43.317,17520.0
2024-05-16 14:30:00,43.62,43.88,43.61,43.88,72170.0,43.2872,43.5452,43.2773,43.5452,72170.0
2024-05-16 15:00:00,43.88,43.88,43.69,43.8,56845.0,43.5452,43.5452,43.3567,43.4658,56845.0
2024-05-16 15:30:00,43.83,43.83,43.66,43.69,162570.0,43.4956,43.4956,43.3269,43.3567,162570.0
2024-05-17 09:30:00,43.63,43.82,43.26,43.66,31950.0,43.3542,43.543,42.9865,43.384,31950.0
2024-05-17 10:00:00,43.6,43.75,43.57,43.75,24035.0,43.3243,43.4734,43.2945,43.4734,24035.0
2024-05-17 10:30:00,43.65,43.75,43.55,43.7,11065.0,43.374,43.4734,43.2747,43.4237,11065.0
2024-05-17 11:00:00,43.7,43.72,43.51,43.53,10595.0,43.4237,43.4436,43.2349,43.2548,10595.0
2024-05-17 11:30:00,43.57,43.67,43.57,43.67,15100.0,43.2945,43.3939,43.2945,43.3939,15100.0
2024-05-17 12:00:00,43.67,43.7,43.59,43.65,13305.0,43.3939,43.4237,43.3144,43.374,13305.0
2024-05-17 12:30:00,43.64,43.67,43.59,43.62,109500.0,43.3641,43.3939,43.3144,43.3442,109500.0
2024-05-17 13:00:00,43.58,43.63,43.58,43.61,3125.0,43.3045,43.3542,43.3045,43.3343,3125.0
2024-05-17 13:30:00,43.64,43.75,43.6,43.72,67200.0,43.3641,43.4734,43.3243,43.4436,67200.0
2024-05-17 14:00:00,43.67,43.82,43.63,43.82,6265.0,43.3939,43.543,43.3542,43.543,6265.0
2024-05-17 14:30:00,43.86,43.99,43.86,43.99,14050.0,43.5827,43.7119,43.5827,43.7119,14050.0
2024-05-17 15:00:00,43.99,44.03,43.94,43.98,11165.0,43.7119,43.7516,43.6622,43.7019,11165.0
2024-05-17 15:30:00,44.0,44.07,43.89,44.06,59695.0,43.7218,43.7914,43.6125,43.7814,59695.0
2024-05-20 09:30:00,43.97,44.02,43.71,44.02,115635.0,43.692,43.7417,43.4336,43.7417,115635.0
2024-05-20 10:00:00,44.01,44.02,43.73,43.81,10200.0,43.7318,43.7417,43.4535,43.533,10200.0
2024-05-20 10:30:00,43.72,43.87,43.72,43.84,22480.0,43.4436,43.5926,43.4436,43.5628,22480.0
2024-05-20 11:00:00,43.85,43.85,43.85,43.85,1000.0,43.5728,43.5728,43.5728,43.5728,1000.0
2024-05-20 11:30:00,43.77,43.78,43.61,43.72,14630.0,43.4933,43.5032,43.3343,43.4436,14630.0
2024-05-20 12:00:00,43.72,43.86,43.69,43.71,23495.0,43.4436,43.5827,43.4138,43.4336,23495.0
2024-05-20 12:30:00,43.72,43.81,43.72,43.74,6375.0,43.4436,43.533,43.4436,43.4635,6375.0
2024-05-20 13:00:00,43.74,43.85,43.74,43.84,17230.0,43.4635,43.5728,43.4635,43.5628,17230.0
2024-05-20 13:30:00,43.82,43.88,43.82,43.88,11510.0,43.543,43.6026,43.543,43.6026,11510.0
2024-05-20 14:00:00,43.81,43.81,43.64,43.76,6890.0,43.533,43.533,43.3641,43.4833,6890.0
2024-05-20 14:30:00,43.7,43.78,43.66,43.68,7385.0,43.4237,43.5032,43.384,43.4038,7385.0
2024-05-20 15:00:00,43.72,43.78,43.6,43.77,21820.0,43.4436,43.5032,43.3243,43.4933,21820.0
2024-05-20 15:30:00,43.77,43.81,43.53,43.75,118355.0,43.4933,43.533,43.2548,43.4734,118355.0
2024-05-21 09:30:00,43.76,43.9,43.56,43.58,16620.0,43.4833,43.6224,43.2846,43.3045,16620.0
2024-05-21 10:00:00,43.56,43.72,43.56,43.58,13480.0,43.2846,43.4436,43.2846,43.3045,13480.0
2024-05-21 10:30:00,43.63,43.72,43.61,43.72,11685.0,43.3542,43.4436,43.3343,43.4436,11685.0
2024-05-21 11:00:00,43.69,43.7,43.58,43.58,9500.0,43.4138,43.4237,43.3045,43.3045,9500.0
2024-05-21 11:30:00,43.51,43.58,43.46,43.46,15085.0,43.2349,43.3045,43.1852,43.1852,15085.0
2024-05-21 12:00:00,43.46,43.49,43.4,43.45,20760.0,43.1852,43.215,43.1256,43.1753,20760.0
2024-05-21 12:30:00,43.36,43.39,43.24,43.34,22665.0,43.0859,43.1157,42.9666,43.066,22665.0
2024-05-21 13:00:00,43.37,43.42,43.34,43.38,8500.0,43.0958,43.1455,43.066,43.1057,8500.0
2024-05-21 13:30:00,43.39,43.47,43.36,43.47,73335.0,43.1157,43.1952,43.0859,43.1952,73335.0
2024-05-21 14:00:00,43.54,43.6,43.48,43.6,101375.0,43.2647,43.3243,43.2051,43.3243,101375.0
2024-05-21 14:30:00,43.63,43.65,43.47,43.65,13455.0,43.3542,43.374,43.1952,43.374,13455.0
2024-05-21 15:00:00,43.65,43.79,43.65,43.78,23135.0,43.374,43.5131,43.374,43.5032,23135.0
2024-05-21 15:30:00,43.8,43.83,43.63,43.71,83700.0,43.5231,43.5529,43.3542,43.4336,83700.0
2024-05-22 09:30:00,43.69,44.19,43.69,43.94,46800.0,43.4138,43.9106,43.4138,43.6622,46800.0
2024-05-22 10:00:00,43.97,44.18,43.95,44.16,33385.0,43.692,43.9007,43.6721,43.8808,33385.0
2024-05-22 10:30:00,44.15,44.18,43.99,44.09,71900.0,43.8709,43.9007,43.7119,43.8112,71900.0
2024-05-22 11:00:00,44.09,44.28,44.08,44.23,7785.0,43.8112,44.0,43.8013,43.9504,7785.0
2024-05-22 11:30:00,44.24,44.24,44.04,44.14,33200.0,43.9603,43.9603,43.7616,43.8609,33200.0
2024-05-22 12:00:00,44.17,44.26,44.17,44.21,11500.0,43.8907,43.9802,43.8907,43.9305,11500.0
2024-05-22 12:30:00,44.24,44.28,44.17,44.18,9005.0,43.9603,44.0,43.8907,43.9007,9005.0
2024-05-22 13:00:00,44.18,44.25,44.15,44.21,10130.0,43.9007,43.9702,43.8709,43.9305,10130.0
2024-05-22 13:30:00,44.19,44.21,44.08,44.09,16580.0,43.9106,43.9305,43.8013,43.8112,16580.0
2024-05-22 14:00:00,44.08,44.09,43.97,44.04,44240.0,43.8013,43.8112,43.692,43.7616,44240.0
2024-05-22 14:30:00,44.06,44.09,43.96,44.04,16290.0,43.7814,43.8112,43.6821,43.7616,16290.0
2024-05-22 15:00:00,44.13,44.14,44.05,44.09,14305.0,43.851,43.8609,43.7715,43.8112,14305.0
2024-05-22 15:30:00,44.09,44.14,43.96,44.1,60225.0,43.8112,43.8609,43.6821,43.8212,60225.0
2024-05-23 09:30:00,44.2,44.2,43.87,43.94,39330.0,43.9206,43.9206,43.5926,43.6622,39330.0
2024-05-23 10:00:00,43.88,43.88,43.74,43.78,46185.0,43.6026,43.6026,43.4635,43.5032,46185.0
2024-05-23 10:30:00,43.76,43.8,43.56,43.56,22705.0,43.4833,43.5231,43.2846,43.2846,22705.0
2024-05-23 11:00:00,43.6,43.73,43.6,43.65,20050.0,43.3243,43.4535,43.3243,43.374,20050.0
2024-05-23 11:30:00,43.61,43.7,43.57,43.67,22310.0,43.3343,43.4237,43.2945,43.3939,22310.0
2024-05-23 12:00:00,43.59,43.66,43.59,43.62,13330.0,43.3144,43.384,43.3144,43.3442,13330.0
2024-05-23 12:30:00,43.64,43.66,43.57,43.57,23565.0,43.3641,43.384,43.2945,43.2945,23565.0
2024-05-23 13:00:00,43.63,43.63,43.42,43.47,33500.0,43.3542,43.3542,43.1455,43.1952,33500.0
2024-05-23 13:30:00,43.52,43.53,43.36,43.38,20605.0,43.2448,43.2548,43.0859,43.1057,20605.0
2024-05-23 14:00:00,43.4,43.4,43.16,43.25,25730.0,43.1256,43.1256,42.8871,42.9766,25730.0
2024-05-23 14:30:00,43.21,43.25,43.06,43.07,49110.0,42.9368,42.9766,42.7878,42.7977,49110.0
2024-05-23 15:00:00,43.07,43.35,43.07,43.27,39990.0,42.7977,43.0759,42.7977,42.9964,39990.0
2024-05-23 15:30:00,43.29,43.31,43.16,43.22,124415.0,43.0163,43.0362,42.8871,42.9467,124415.0
2024-05-24 09:30:00,43.43,43.43,43.04,43.16,36135.0,43.1554,43.1554,42.7679,42.8871,36135.0
2024-05-24 10:00:00,43.21,43.26,43.06,43.07,35275.0,42.9368,42.9865,42.7878,42.7977,35275.0
2024-05-24 10:30:00,43.09,43.46,43.09,43.44,19500.0,42.8176,43.1852,42.8176,43.1654,19500.0
2024-05-24 11:00:00,43.43,43.44,43.37,43.39,19405.0,43.1554,43.1654,43.0958,43.1157,19405.0
2024-05-24 11:30:00,43.39,43.52,43.31,43.48,38475.0,43.1157,43.2448,43.0362,43.2051,38475.0
2024-05-24 12:00:00,43.49,43.79,43.47,43.65,51210.0,43.215,43.5131,43.1952,43.374,51210.0
2024-05-24 12:30:00,43.65,43.71,43.6,43.67,45195.0,43.374,43.4336,43.3243,43.3939,45195.0
2024-05-24 13:00:00,43.72,43.79,43.61,43.78,31115.0,43.4436,43.5131,43.3343,43.5032,31115.0
2024-05-24 13:30:00,43.75,43.78,43.51,43.51,21505.0,43.4734,43.5032,43.2349,43.2349,21505.0
2024-05-24 14:00:00,43.58,43.64,43.5,43.51,5075.0,43.3045,43.3641,43.225,43.2349,5075.0
2024-05-24 14:30:00,43.49,43.62,43.49,43.61,21630.0,43.215,43.3442,43.215,43.3343,21630.0
2024-05-24 15:00:00,43.58,43.61,43.49,43.6,22310.0,43.3045,43.3343,43.215,43.3243,22310.0
2024-05-24 15:30:00,43.6,43.62,43.49,43.52,94615.0,43.3243,43.3442,43.215,43.2448,94615.0
2024-05-28 09:30:00,43.46,43.46,41.84,42.74,231565.0,43.1852,43.1852,41.5755,42.4698,231565.0
2024-05-28 10:00:00,42.71,42.71,42.35,42.48,27350.0,42.44,42.44,42.0822,42.2114,27350.0
2024-05-28 10:30:00,42.6,42.66,42.35,42.57,75980.0,42.3307,42.3903,42.0822,42.3009,75980.0
2024-05-28 11:00:00,42.63,42.79,42.46,42.73,24990.0,42.3605,42.5195,42.1916,42.4598,24990.0
2024-05-28 11:30:00,42.74,42.8,42.65,42.69,16890.0,42.4698,42.5294,42.3804,42.4201,16890.0
2024-05-28 12:00:00,42.71,42.85,42.7,42.72,14510.0,42.44,42.5791,42.43,42.4499,14510.0
2024-05-28 12:30:00,42.72,42.84,42.65,42.75,25385.0,42.4499,42.5691,42.3804,42.4797,25385.0
2024-05-28 13:00:00,42.78,42.83,42.68,42.76,11000.0,42.5095,42.5592,42.4102,42.4897,11000.0
2024-05-28 13:30:00,42.77,42.81,42.63,42.69,34505.0,42.4996,42.5393,42.3605,42.4201,34505.0
2024-05-28 14:00:00,42.7,42.76,42.45,42.7,32420.0,42.43,42.4897,42.1816,42.43,32420.0
2024-05-28 14:30:00,42.69,42.71,42.56,42.66,30260.0,42.4201,42.44,42.2909,42.3903,30260.0
2024-05-28 15:00:00,42.73,42.85,42.69,42.76,36610.0,42.4598,42.5791,42.4201,42.4897,36610.0
2024-05-28 15:30:00,42.77,42.89,42.59,42.76,118070.0,42.4996,42.6188,42.3207,42.4897,118070.0
2024-05-29 09:30:00,42.42,42.51,42.07,42.39,32585.0,42.1518,42.2412,41.804,42.122,32585.0
2024-05-29 10:00:00,42.26,42.36,42.2,42.21,5025.0,41.9928,42.0922,41.9332,41.9431,5025.0
2024-05-29 10:30:00,42.16,42.18,42.11,42.11,5500.0,41.8934,41.9133,41.8438,41.8438,5500.0
2024-05-29 11:00:00,42.13,42.13,41.69,41.74,38945.0,41.8636,41.8636,41.4264,41.4761,38945.0
2024-05-29 11:30:00,41.72,41.82,41.63,41.7,32075.0,41.4562,41.5556,41.3668,41.4364,32075.0
2024-05-29 12:00:00,41.7,41.92,41.65,41.86,30560.0,41.4364,41.655,41.3867,41.5953,30560.0
2024-05-29 12:30:00,41.91,41.93,41.72,41.72,29695.0,41.645,41.6649,41.4562,41.4562,29695.0
2024-05-29 13:00:00,41.72,41.73,41.58,41.67,29260.0,41.4562,41.4662,41.3171,41.4065,29260.0
2024-05-29 13:30:00,41.68,41.7,41.57,41.7,27050.0,41.4165,41.4364,41.3072,41.4364,27050.0
2024-05-29 14:00:00,41.67,41.67,41.51,41.57,27240.0,41.4065,41.4065,41.2476,41.3072,27240.0
2024-05-29 14:30:00,41.56,41.63,41.54,41.54,33440.0,41.2972,41.3668,41.2774,41.2774,33440.0
2024-05-29 15:00:00,41.53,41.62,41.51,41.61,43230.0,41.2674,41.3569,41.2476,41.3469,43230.0
2024-05-29 15:30:00,41.59,41.78,41.51,41.52,126015.0,41.3271,41.5159,41.2476,41.2575,126015.0
2024-05-30 09:30:00,41.73,41.85,41.41,41.81,24260.0,41.4662,41.5854,41.1482,41.5457,24260.0
2024-05-30 10:00:00,41.84,41.98,41.7,41.98,9595.0,41.5755,41.7146,41.4364,41.7146,9595.0
2024-05-30 10:30:00,42.0,42.11,41.94,42.0,43780.0,41.7345,41.8438,41.6748,41.7345,43780.0
2024-05-30 11:00:00,41.95,42.03,41.81,42.03,39420.0,41.6848,41.7643,41.5457,41.7643,39420.0
2024-05-30 11:30:00,42.0,42.01,41.94,41.98,16695.0,41.7345,41.7444,41.6748,41.7146,16695.0
2024-05-30 12:00:00,41.98,42.12,41.98,42.07,12000.0,41.7146,41.8537,41.7146,41.804,12000.0
2024-05-30 12:30:00,42.07,42.1,42.01,42.01,8500.0,41.804,41.8338,41.7444,41.7444,8500.0
2024-05-30 13:00:00,42.04,42.14,42.02,42.08,10145.0,41.7742,41.8736,41.7543,41.814,10145.0
2024-05-30 13:30:00,42.04,42.06,41.94,42.02,20270.0,41.7742,41.7941,41.6748,41.7543,20270.0
2024-05-30 14:00:00,41.96,42.01,41.9,41.93,18920.0,41.6947,41.7444,41.6351,41.6649,18920.0
2024-05-30 14:30:00,41.93,41.99,41.81,41.85,36770.0,41.6649,41.7245,41.5457,41.5854,36770.0
2024-05-30 15:00:00,41.85,41.93,41.77,41.8,17550.0,41.5854,41.6649,41.5059,41.5357,17550.0
2024-05-30 15:30:00,41.78,41.88,41.7,41.78,53580.0,41.5159,41.6152,41.4364,41.5159,53580.0
2024-05-31 09:30:00,41.92,42.21,41.76,41.81,18125.0,41.655,41.9431,41.496,41.5457,18125.0
2024-05-31 10:00:00,41.81,41.87,41.54,41.55,16295.0,41.5457,41.6053,41.2774,41.2873,16295.0
2024-05-31 10:30:00,41.58,41.69,41.43,41.69,68860.0,41.3171,41.4264,41.1681,41.4264,68860.0
2024-05-31 11:00:00,41.74,41.78,41.61,41.75,72000.0,41.4761,41.5159,41.3469,41.486,72000.0
2024-05-31 11:30:00,41.77,41.93,41.72,41.79,16380.0,41.5059,41.6649,41.4562,41.5258,16380.0
2024-05-31 12:00:00,41.78,41.78,41.73,41.73,7665.0,41.5159,41.5159,41.4662,41.4662,7665.0
2024-05-31 12:30:00,41.68,41.91,41.66,41.79,24000.0,41.4165,41.645,41.3966,41.5258,24000.0
2024-05-31 13:00:00,41.82,41.83,41.78,41.82,9510.0,41.5556,41.5655,41.5159,41.5556,9510.0
2024-05-31 13:30:00,41.78,41.78,41.64,41.64,4630.0,41.5159,41.5159,41.3767,41.3767,4630.0
2024-05-31 14:00:00,41.59,41.66,41.58,41.6,12060.0,41.3271,41.3966,41.3171,41.337,12060.0
2024-05-31 14:30:00,41.55,41.6,41.54,41.58,8500.0,41.2873,41.337,41.2774,41.3171,8500.0
2024-05-31 15:00:00,41.57,41.68,41.57,41.68,15125.0,41.3072,41.4165,41.3072,41.4165,15125.0
2024-05-31 15:30:00,41.67,41.95,41.65,41.95,126960.0,41.4065,41.6848,41.3867,41.6848,126960.0
2024-06-03 09:30:00,42.14,42.14,41.78,41.81,23880.0,41.8736,41.8736,41.5159,41.5457,23880.0
2024-06-03 10:00:00,41.88,41.91,41.41,41.41,48415.0,41.6152,41.645,41.1482,41.1482,48415.0
2024-06-03 10:30:00,41.4,41.55,41.27,41.36,24830.0,41.1383,41.2873,41.0091,41.0985,24830.0
2024-06-03 11:00:00,41.37,41.42,41.09,41.29,17465.0,41.1084,41.1581,40.8302,41.0289,17465.0
2024-06-03 11:30:00,41.29,41.48,41.24,41.24,17025.0,41.0289,41.2177,40.9793,40.9793,17025.0
2024-06-03 12:00:00,41.29,41.29,40.95,40.98,34620.0,41.0289,41.0289,40.6911,40.7209,34620.0
2024-06-03 12:30:00,41.03,41.12,41.02,41.07,28040.0,40.7706,40.86,40.7607,40.8103,28040.0
2024-06-03 13:00:00,41.02,41.13,40.96,41.08,13500.0,40.7607,40.87,40.701,40.8203,13500.0
2024-06-03 13:30:00,41.06,41.14,41.05,41.06,16800.0,40.8004,40.8799,40.7905,40.8004,16800.0
2024-06-03 14:00:00,41.07,41.19,41.07,41.16,9230.0,40.8103,40.9296,40.8103,40.8998,9230.0
2024-06-03 14:30:00,41.14,41.18,41.11,41.12,22250.0,40.8799,40.9196,40.8501,40.86,22250.0
2024-06-03 15:00:00,41.09,41.46,41.07,41.4,21810.0,40.8302,41.1979,40.8103,41.1383,21810.0
2024-06-03 15:30:00,41.38,41.49,41.35,41.42,64860.0,41.1184,41.2277,41.0886,41.1581,64860.0
2024-06-04 09:30:00,41.4,41.6,41.37,41.38,11160.0,41.1383,41.337,41.1084,41.1184,11160.0
2024-06-04 10:00:00,41.37,41.49,41.35,41.46,5040.0,41.1084,41.2277,41.0886,41.1979,5040.0
2024-06-04 10:30:00,41.47,41.48,41.38,41.38,4500.0,41.2078,41.2177,41.1184,41.1184,4500.0
2024-06-04 11:00:00,41.38,41.38,41.25,41.34,10420.0,41.1184,41.1184,40.9892,41.0786,10420.0
2024-06-04 11:30:00,41.34,41.34,41.12,41.19,11540.0,41.0786,41.0786,40.86,40.9296,11540.0
2024-06-04 12:00:00,41.18,41.21,41.17,41.2,4405.0,40.9196,40.9495,40.9097,40.9395,4405.0
2024-06-04 12:30:00,41.19,41.19,41.07,41.09,5530.0,40.9296,40.9296,40.8103,40.8302,5530.0
2024-06-04 13:00:00,41.09,41.1,40.92,41.08,29790.0,40.8302,40.8401,40.6613,40.8203,29790.0
2024-06-04 13:30:00,41.1,41.12,41.08,41.12,2550.0,40.8401,40.86,40.8203,40.86,2550.0
2024-06-04 14:00:00,41.12,41.5,41.08,41.49,26335.0,40.86,41.2376,40.8203,41.2277,26335.0
2024-06-04 14:30:00,41.44,41.5,41.32,41.49,49955.0,41.178,41.2376,41.0588,41.2277,49955.0
2024-06-04 15:00:00,41.45,41.48,41.22,41.38,58925.0,41.1879,41.2177,40.9594,41.1184,58925.0
2024-06-04 15:30:00,41.36,41.61,41.31,41.41,152390.0,41.0985,41.3469,41.0488,41.1482,152390.0
2024-06-05 09:30:00,41.56,41.58,41.3,41.34,17615.0,41.2972,41.3171,41.0389,41.0786,17615.0
2024-06-05 10:00:00,41.3,41.51,41.28,41.51,8795.0,41.0389,41.2476,41.019,41.2476,8795.0
2024-06-05 10:30:00,41.49,41.59,41.35,41.5,15705.0,41.2277,41.3271,41.0886,41.2376,15705.0
2024-06-05 11:00:00,41.45,41.68,41.38,41.58,31400.0,41.1879,41.4165,41.1184,41.3171,31400.0
2024-06-05 11:30:00,41.54,41.58,41.42,41.52,16335.0,41.2774,41.3171,41.1581,41.2575,16335.0
2024-06-05 12:00:00,41.55,41.64,41.49,41.57,26570.0,41.2873,41.3767,41.2277,41.3072,26570.0
2024-06-05 12:30:00,41.58,41.58,41.48,41.51,16815.0,41.3171,41.3171,41.2177,41.2476,16815.0
2024-06-05 13:00:00,41.46,41.56,41.46,41.54,6205.0,41.1979,41.2972,41.1979,41.2774,6205.0
2024-06-05 13:30:00,41.54,41.6,41.52,41.55,19320.0,41.2774,41.337,41.2575,41.2873,19320.0
2024-06-05 14:00:00,41.55,41.55,41.45,41.48,10000.0,41.2873,41.2873,41.1879,41.2177,10000.0
2024-06-05 14:30:00,41.48,41.54,41.45,41.49,13955.0,41.2177,41.2774,41.1879,41.2277,13955.0
2024-06-05 15:00:00,41.52,41.52,41.33,41.36,71775.0,41.2575,41.2575,41.0687,41.0985,71775.0
2024-06-05 15:30:00,41.36,41.38,41.26,41.3,102975.0,41.0985,41.1184,40.9991,41.0389,102975.0
2024-06-06 09:30:00,41.18,41.59,41.18,41.48,16525.0,40.9196,41.3271,40.9196,41.2177,16525.0
2024-06-06 10:00:00,41.5,41.5,41.11,41.2,44330.0,41.2376,41.2376,40.8501,40.9395,44330.0
2024-06-06 10:30:00,41.15,41.15,41.04,41.11,19340.0,40.8898,40.8898,40.7805,40.8501,19340.0
2024-06-06 11:00:00,41.12,41.21,41.04,41.04,23965.0,40.86,40.9495,40.7805,40.7805,23965.0
2024-06-06 11:30:00,41.05,41.07,40.93,40.93,15195.0,40.7905,40.8103,40.6712,40.6712,15195.0
2024-06-06 12:00:00,40.97,41.16,40.93,41.13,31685.0,40.711,40.8998,40.6712,40.87,31685.0
2024-06-06 12:30:00,41.19,41.19,40.98,40.98,19675.0,40.9296,40.9296,40.7209,40.7209,19675.0
2024-06-06 13:00:00,40.96,41.07,40.95,41.07,12270.0,40.701,40.8103,40.6911,40.8103,12270.0
2024-06-06 13:30:00,41.06,41.06,40.9,40.9,6000.0,40.8004,40.8004,40.6414,40.6414,6000.0
2024-06-06 14:00:00,40.94,40.95,40.78,40.91,24580.0,40.6812,40.6911,40.5222,40.6514,24580.0
2024-06-06 14:30:00,40.86,40.98,40.79,40.98,21680.0,40.6017,40.7209,40.5321,40.7209,21680.0
2024-06-06 15:00:00,41.02,41.02,40.84,40.96,12605.0,40.7607,40.7607,40.5818,40.701,12605.0
2024-06-06 15:30:00,40.95,41.01,40.87,40.92,60660.0,40.6911,40.7507,40.6116,40.6613,60660.0
2024-06-07 09:30:00,40.9,41.26,40.82,41.26,33240.0,40.6414,40.9991,40.5619,40.9991,33240.0
2024-06-07 10:00:00,41.15,41.35,41.15,41.27,23585.0,40.8898,41.0886,40.8898,41.0091,23585.0
2024-06-07 10:30:00,41.26,41.33,41.07,41.25,19055.0,40.9991,41.0687,40.8103,40.9892,19055.0
2024-06-07 11:00:00,41.1,41.15,41.06,41.1,16815.0,40.8401,40.8898,40.8004,40.8401,16815.0
2024-06-07 11:30:00,41.15,41.2,41.08,41.17,21210.0,40.8898,40.9395,40.8203,40.9097,21210.0
2024-06-07 12:00:00,41.14,41.21,41.13,41.21,9650.0,40.8799,40.9495,40.87,40.9495,9650.0
2024-06-07 12:30:00,41.23,41.25,41.17,41.19,26780.0,40.9693,40.9892,40.9097,40.9296,26780.0
2024-06-07 13:00:00,41.17,41.24,41.12,41.18,13170.0,40.9097,40.9793,40.86,40.9196,13170.0
2024-06-07 13:30:00,41.12,41.18,41.07,41.16,61155.0,40.86,40.9196,40.8103,40.8998,61155.0
2024-06-07 14:00:00,41.14,41.23,40.82,40.99,154655.0,40.8799,40.9693,40.5619,40.7308,154655.0
2024-06-07 14:30:00,40.93,40.98,40.72,40.72,11760.0,40.6712,40.7209,40.4626,40.4626,11760.0
2024-06-07 15:00:00,40.71,40.87,40.63,40.67,58460.0,40.4526,40.6116,40.3731,40.4129,58460.0
2024-06-07 15:30:00,40.68,40.75,40.56,40.7,94705.0,40.4228,40.4924,40.3036,40.4427,94705.0
2024-06-10 09:30:00,40.41,40.71,40.31,40.52,68045.0,40.1545,40.4526,40.0551,40.2638,68045.0
2024-06-10 10:00:00,40.47,40.91,40.44,40.88,36150.0,40.2141,40.6514,40.1843,40.6215,36150.0
2024-06-10 10:30:00,40.87,40.91,40.8,40.84,9000.0,40.6116,40.6514,40.542,40.5818,9000.0
2024-06-10 11:00:00,40.76,40.89,40.69,40.82,13720.0,40.5023,40.6315,40.4327,40.5619,13720.0
2024-06-10 11:30:00,40.83,40.93,40.74,40.89,15955.0,40.5719,40.6712,40.4824,40.6315,15955.0
2024-06-10 12:00:00,40.9,41.16,40.9,41.16,27250.0,40.6414,40.8998,40.6414,40.8998,27250.0
2024-06-10 12:30:00,41.16,41.16,41.06,41.11,11165.0,40.8998,40.8998,40.8004,40.8501,11165.0
2024-06-10 13:00:00,41.03,41.15,41.03,41.15,42495.0,40.7706,40.8898,40.7706,40.8898,42495.0
2024-06-10 13:30:00,41.21,41.24,41.2,41.22,5520.0,40.9495,40.9793,40.9395,40.9594,5520.0
2024-06-10 14:00:00,41.22,41.22,41.13,41.16,10265.0,40.9594,40.9594,40.87,40.8998,10265.0
2024-06-10 14:30:00,41.12,41.25,41.11,41.18,21910.0,40.86,40.9892,40.8501,40.9196,21910.0
2024-06-10 15:00:00,41.2,41.26,41.09,41.09,13105.0,40.9395,40.9991,40.8302,40.8302,13105.0
2024-06-10 15:30:00,41.05,41.08,40.95,40.98,26185.0,40.7905,40.8203,40.6911,40.7209,26185.0
2024-06-11 09:30:00,40.99,41.01,40.62,40.72,21790.0,40.7308,40.7507,40.3632,40.4626,21790.0
2024-06-11 10:00:00,40.83,41.18,40.83,41.16,38180.0,40.5719,40.9196,40.5719,40.8998,38180.0
2024-06-11 10:30:00,41.1,41.41,41.09,41.41,42170.0,40.8401,41.1482,40.8302,41.1482,42170.0
2024-06-11 11:00:00,41.32,41.4,41.27,41.37,24430.0,41.0588,41.1383,41.0091,41.1084,24430.0
2024-06-11 11:30:00,41.4,41.44,41.08,41.13,50535.0,41.1383,41.178,40.8203,40.87,50535.0
2024-06-11 12:00:00,41.18,41.28,41.17,41.17,11375.0,40.9196,41.019,40.9097,40.9097,11375.0
2024-06-11 12:30:00,41.25,41.38,41.25,41.29,19100.0,40.9892,41.1184,40.9892,41.0289,19100.0
2024-06-11 13:00:00,41.18,41.27,41.06,41.15,22155.0,40.9196,41.0091,40.8004,40.8898,22155.0
2024-06-11 13:30:00,41.14,41.33,41.14,41.33,12220.0,40.8799,41.0687,40.8799,41.0687,12220.0
2024-06-11 14:00:00,41.32,41.38,41.15,41.36,19835.0,41.0588,41.1184,40.8898,41.0985,19835.0
2024-06-11 14:30:00,41.37,41.37,41.18,41.18,48710.0,41.1084,41.1084,40.9196,40.9196,48710.0
2024-06-11 15:00:00,41.23,41.33,41.21,41.3,43660.0,40.9693,41.0687,40.9495,41.0389,43660.0
2024-06-11 15:30:00,41.28,41.44,41.25,41.34,74795.0,41.019,41.178,40.9892,41.0786,74795.0
2024-06-12 09:30:00,41.82,42.36,41.79,42.36,26560.0,41.5556,42.0922,41.5258,42.0922,26560.0
2024-06-12 10:00:00,42.41,42.78,42.35,42.74,35455.0,42.1419,42.5095,42.0822,42.4698,35455.0
2024-06-12 10:30:00,42.74,42.77,42.56,42.73,59310.0,42.4698,42.4996,42.2909,42.4598,59310.0
2024-06-12 11:00:00,42.75,42.89,42.71,42.87,55490.0,42.4797,42.6188,42.44,42.599,55490.0
2024-06-12 11:30:00,42.86,42.93,42.61,42.9,33990.0,42.589,42.6586,42.3406,42.6288,33990.0
2024-06-12 12:00:00,42.93,42.97,42.87,42.94,28640.0,42.6586,42.6983,42.599,42.6685,28640.0
2024-06-12 12:30:00,42.9,42.96,42.79,42.94,27065.0,42.6288,42.6884,42.5195,42.6685,27065.0
2024-06-12 13:00:00,43.0,43.14,42.96,43.1,57675.0,42.7281,42.8673,42.6884,42.8275,57675.0
2024-06-12 13:30:00,43.1,43.1,42.93,43.03,28990.0,42.8275,42.8275,42.6586,42.7579,28990.0
2024-06-12 14:00:00,42.99,43.02,42.71,42.78,48700.0,42.7182,42.748,42.44,42.5095,48700.0
2024-06-12 14:30:00,42.78,42.97,42.71,42.95,39055.0,42.5095,42.6983,42.44,42.6785,39055.0
2024-06-12 15:00:00,43.0,43.0,42.61,42.61,23550.0,42.7281,42.7281,42.3406,42.3406,23550.0
2024-06-12 15:30:00,42.67,42.78,42.53,42.61,75080.0,42.4002,42.5095,42.2611,42.3406,75080.0
2024-06-13 09:30:00,42.41,42.41,41.88,41.95,29775.0,42.1419,42.1419,41.6152,41.6848,29775.0
2024-06-13 10:00:00,41.95,42.24,41.88,42.0,44510.0,41.6848,41.9729,41.6152,41.7345,44510.0
2024-06-13 10:30:00,41.96,42.18,41.96,42.18,7190.0,41.6947,41.9133,41.6947,41.9133,7190.0
2024-06-13 11:00:00,42.18,42.25,42.11,42.17,13025.0,41.9133,41.9829,41.8438,41.9034,13025.0
2024-06-13 11:30:00,42.17,42.3,42.17,42.26,11750.0,41.9034,42.0326,41.9034,41.9928,11750.0
2024-06-13 12:00:00,42.22,42.26,42.13,42.15,11000.0,41.9531,41.9928,41.8636,41.8835,11000.0
2024-06-13 12:30:00,42.14,42.3,42.14,42.23,16400.0,41.8736,42.0326,41.8736,41.963,16400.0
2024-06-13 13:00:00,42.28,42.38,42.21,42.26,17765.0,42.0127,42.1121,41.9431,41.9928,17765.0
2024-06-13 13:30:00,42.26,42.26,42.12,42.12,8275.0,41.9928,41.9928,41.8537,41.8537,8275.0
2024-06-13 14:00:00,42.1,42.14,42.05,42.08,8835.0,41.8338,41.8736,41.7841,41.814,8835.0
2024-06-13 14:30:00,42.07,42.21,42.07,42.21,13740.0,41.804,41.9431,41.804,41.9431,13740.0
2024-06-13 15:00:00,42.21,42.43,42.21,42.31,40655.0,41.9431,42.1617,41.9431,42.0425,40655.0
2024-06-13 15:30:00,42.31,42.45,42.3,42.32,150705.0,42.0425,42.1816,42.0326,42.0524,150705.0
2024-06-14 09:30:00,41.88,42.11,41.6,41.98,27505.0,41.6152,41.8438,41.337,41.7146,27505.0
2024-06-14 10:00:00,41.75,41.83,41.69,41.69,7500.0,41.486,41.5655,41.4264,41.4264,7500.0
2024-06-14 10:30:00,41.64,41.7,41.54,41.7,31785.0,41.3767,41.4364,41.2774,41.4364,31785.0
2024-06-14 11:00:00,41.76,41.77,41.59,41.77,5250.0,41.496,41.5059,41.3271,41.5059,5250.0
2024-06-14 11:30:00,41.7,41.7,41.58,41.6,5840.0,41.4364,41.4364,41.3171,41.337,5840.0
2024-06-14 12:00:00,41.65,41.7,41.64,41.7,8025.0,41.3867,41.4364,41.3767,41.4364,8025.0
2024-06-14 12:30:00,41.74,41.79,41.71,41.76,9125.0,41.4761,41.5258,41.4463,41.496,9125.0
2024-06-14 13:00:00,41.78,41.83,41.74,41.77,6530.0,41.5159,41.5655,41.4761,41.5059,6530.0
2024-06-14 13:30:00,41.76,41.88,41.76,41.86,9060.0,41.496,41.6152,41.496,41.5953,9060.0
2024-06-14 14:00:00,41.83,41.83,41.75,41.83,7810.0,41.5655,41.5655,41.486,41.5655,7810.0
2024-06-14 14:30:00,41.81,41.81,41.66,41.72,11525.0,41.5457,41.5457,41.3966,41.4562,11525.0
2024-06-14 15:00:00,41.74,41.93,41.71,41.86,20100.0,41.4761,41.6649,41.4463,41.5953,20100.0
2024-06-14 15:30:00,41.86,41.88,41.69,41.72,55505.0,41.5953,41.6152,41.4264,41.4562,55505.0
2024-06-17 09:30:00,41.39,41.63,41.01,41.12,52800.0,41.1283,41.3668,40.7507,40.86,52800.0
2024-06-17 10:00:00,41.16,41.41,41.12,41.41,38505.0,40.8998,41.1482,40.86,41.1482,38505.0
2024-06-17 10:30:00,41.42,41.42,41.2,41.32,34970.0,41.1581,41.1581,40.9395,41.0588,34970.0
2024-06-17 11:00:00,41.36,41.46,41.36,41.46,9770.0,41.0985,41.1979,41.0985,41.1979,9770.0
2024-06-17 11:30:00,41.39,41.39,41.25,41.31,9575.0,41.1283,41.1283,40.9892,41.0488,9575.0
2024-06-17 12:00:00,41.34,41.49,41.3,41.49,11230.0,41.0786,41.2277,41.0389,41.2277,11230.0
2024-06-17 12:30:00,41.51,41.51,41.41,41.46,11500.0,41.2476,41.2476,41.1482,41.1979,11500.0
2024-06-17 13:00:00,41.47,41.58,41.46,41.55,14340.0,41.2078,41.3171,41.1979,41.2873,14340.0
2024-06-17 13:30:00,41.56,41.67,41.49,41.67,203450.0,41.2972,41.4065,41.2277,41.4065,203450.0
2024-06-17 14:00:00,41.67,41.78,41.67,41.74,17710.0,41.4065,41.5159,41.4065,41.4761,17710.0
2024-06-17 14:30:00,41.82,41.86,41.67,41.69,22705.0,41.5556,41.5953,41.4065,41.4264,22705.0
2024-06-17 15:00:00,41.67,41.76,41.53,41.57,41670.0,41.4065,41.496,41.2674,41.3072,41670.0
2024-06-17 15:30:00,41.59,41.59,41.45,41.52,77065.0,41.3271,41.3271,41.1879,41.2575,77065.0
2024-06-18 09:30:00,41.53,41.53,40.91,41.07,46905.0,41.2674,41.2674,40.6514,40.8103,46905.0
2024-06-18 10:00:00,40.98,41.23,40.93,41.14,78600.0,40.7209,40.9693,40.6712,40.8799,78600.0
2024-06-18 10:30:00,41.18,41.24,41.14,41.24,19145.0,40.9196,40.9793,40.8799,40.9793,19145.0
2024-06-18 11:00:00,41.17,41.3,41.12,41.12,19190.0,40.9097,41.0389,40.86,40.86,19190.0
2024-06-18 11:30:00,41.14,41.28,41.12,41.25,14105.0,40.8799,41.019,40.86,40.9892,14105.0
2024-06-18 12:00:00,41.28,41.5,41.28,41.47,26145.0,41.019,41.2376,41.019,41.2078,26145.0
2024-06-18 12:30:00,41.46,41.64,41.43,41.48,28120.0,41.1979,41.3767,41.1681,41.2177,28120.0
2024-06-18 13:00:00,41.48,41.48,41.4,41.44,10965.0,41.2177,41.2177,41.1383,41.178,10965.0
2024-06-18 13:30:00,41.42,41.55,41.42,41.55,11675.0,41.1581,41.2873,41.1581,41.2873,11675.0
2024-06-18 14:00:00,41.51,41.62,41.48,41.56,10085.0,41.2476,41.3569,41.2177,41.2972,10085.0
2024-06-18 14:30:00,41.54,41.54,41.46,41.5,13865.0,41.2774,41.2774,41.1979,41.2376,13865.0
2024-06-18 15:00:00,41.5,41.5,41.37,41.37,15920.0,41.2376,41.2376,41.1084,41.1084,15920.0
2024-06-18 15:30:00,41.37,41.54,41.32,41.54,64205.0,41.1084,41.2774,41.0588,41.2774,64205.0
2024-06-20 09:30:00,41.54,41.62,41.22,41.22,26710.0,41.2774,41.3569,40.9594,40.9594,26710.0
2024-06-20 10:00:00,41.27,41.68,41.22,41.68,28320.0,41.0091,41.4165,40.9594,41.4165,28320.0
2024-06-20 10:30:00,41.62,41.7,41.38,41.7,34425.0,41.3569,41.4364,41.1184,41.4364,34425.0
2024-06-20 11:00:00,41.67,41.92,41.64,41.8,26000.0,41.4065,41.655,41.3767,41.5357,26000.0
2024-06-20 11:30:00,41.77,41.84,41.72,41.82,37830.0,41.5059,41.5755,41.4562,41.5556,37830.0
2024-06-20 12:00:00,41.78,41.96,41.78,41.87,17640.0,41.5159,41.6947,41.5159,41.6053,17640.0
2024-06-20 12:30:00,41.82,41.87,41.7,41.78,83485.0,41.5556,41.6053,41.4364,41.5159,83485.0
2024-06-20 13:00:00,41.79,41.82,41.72,41.77,15950.0,41.5258,41.5556,41.4562,41.5059,15950.0
2024-06-20 13:30:00,41.76,41.9,41.64,41.9,41570.0,41.496,41.6351,41.3767,41.6351,41570.0
2024-06-20 14:00:00,41.9,41.92,41.79,41.81,28835.0,41.6351,41.655,41.5258,41.5457,28835.0
2024-06-20 14:30:00,41.83,42.07,41.83,41.97,75845.0,41.5655,41.804,41.5655,41.7046,75845.0
2024-06-20 15:00:00,41.93,41.97,41.87,41.9,27060.0,41.6649,41.7046,41.6053,41.6351,27060.0
2024-06-20 15:30:00,41.9,41.9,41.61,41.82,86520.0,41.6351,41.6351,41.3469,41.5556,86520.0
2024-06-21 09:30:00,41.9,42.0,41.65,41.84,136010.0,41.6351,41.7345,41.3867,41.5755,136010.0
2024-06-21 10:00:00,41.87,41.91,41.63,41.76,35140.0,41.6053,41.645,41.3668,41.496,35140.0
2024-06-21 10:30:00,41.72,41.99,41.72,41.99,18090.0,41.4562,41.7245,41.4562,41.7245,18090.0
2024-06-21 11:00:00,42.02,42.05,41.84,41.95,35935.0,41.7543,41.7841,41.5755,41.6848,35935.0
2024-06-21 11:30:00,41.96,42.01,41.77,41.89,10985.0,41.6947,41.7444,41.5059,41.6252,10985.0
2024-06-21 12:00:00,41.92,41.94,41.89,41.94,11770.0,41.655,41.6748,41.6252,41.6748,11770.0
2024-06-21 12:30:00,41.97,42.1,41.96,42.05,17460.0,41.7046,41.8338,41.6947,41.7841,17460.0
2024-06-21 13:00:00,42.1,42.1,42.02,42.04,9000.0,41.8338,41.8338,41.7543,41.7742,9000.0
2024-06-21 13:30:00,42.02,42.15,41.97,42.1,23225.0,41.7543,41.8835,41.7046,41.8338,23225.0
2024-06-21 14:00:00,42.1,42.14,41.94,42.14,86635.0,41.8338,41.8736,41.6748,41.8736,86635.0
2024-06-21 14:30:00,42.12,42.2,41.98,41.99,34905.0,41.8537,41.9332,41.7146,41.7245,34905.0
2024-06-21 15:00:00,42.02,42.07,41.99,42.03,23780.0,41.7543,41.804,41.7245,41.7643,23780.0
2024-06-21 15:30:00,42.03,42.27,41.99,42.22,198735.0,41.7643,42.0028,41.7245,41.9531,198735.0
2024-06-24 09:30:00,42.26,42.72,42.18,42.69,32570.0,41.9928,42.4499,41.9133,42.4201,32570.0
2024-06-24 10:00:00,42.71,43.51,42.7,43.31,190995.0,42.44,43.2349,42.43,43.0362,190995.0
2024-06-24 10:30:00,43.38,43.56,43.32,43.41,99140.0,43.1057,43.2846,43.0461,43.1355,99140.0
2024-06-24 11:00:00,43.32,43.42,43.16,43.42,17160.0,43.0461,43.1455,42.8871,43.1455,17160.0
2024-06-24 11:30:00,43.41,43.42,43.08,43.09,14390.0,43.1355,43.1455,42.8076,42.8176,14390.0
2024-06-24 12:00:00,43.12,43.12,42.95,42.97,9525.0,42.8474,42.8474,42.6785,42.6983,9525.0
2024-06-24 12:30:00,43.0,43.0,42.89,42.91,5040.0,42.7281,42.7281,42.6188,42.6387,5040.0
2024-06-24 13:00:00,42.93,42.93,42.82,42.88,19160.0,42.6586,42.6586,42.5493,42.6089,19160.0
2024-06-24 13:30:00,42.9,42.95,42.82,42.82,44165.0,42.6288,42.6785,42.5493,42.5493,44165.0
2024-06-24 14:00:00,42.79,42.96,42.78,42.96,25265.0,42.5195,42.6884,42.5095,42.6884,25265.0
2024-06-24 14:30:00,42.94,43.07,42.94,43.06,19600.0,42.6685,42.7977,42.6685,42.7878,19600.0
2024-06-24 15:00:00,43.02,43.07,43.02,43.07,38140.0,42.748,42.7977,42.748,42.7977,38140.0
2024-06-24 15:30:00,43.1,43.11,42.9,42.98,54150.0,42.8275,42.8374,42.6288,42.7083,54150.0
2024-06-25 09:30:00,42.98,43.05,42.81,42.82,15960.0,42.7083,42.7778,42.5393,42.5493,15960.0
2024-06-25 10:00:00,42.72,42.72,42.38,42.38,23450.0,42.4499,42.4499,42.1121,42.1121,23450.0
2024-06-25 10:30:00,42.41,42.53,42.29,42.37,14260.0,42.1419,42.2611,42.0226,42.1021,14260.0
2024-06-25 11:00:00,42.37,42.47,42.27,42.27,39435.0,42.1021,42.2015,42.0028,42.0028,39435.0
2024-06-25 11:30:00,42.36,42.43,42.17,42.35,15080.0,42.0922,42.1617,41.9034,42.0822,15080.0
2024-06-25 12:00:00,42.29,42.41,42.23,42.41,13600.0,42.0226,42.1419,41.963,42.1419,13600.0
2024-06-25 12:30:00,42.36,42.36,42.19,42.27,22105.0,42.0922,42.0922,41.9233,42.0028,22105.0
2024-06-25 13:00:00,42.34,42.39,42.34,42.39,4140.0,42.0723,42.122,42.0723,42.122,4140.0
2024-06-25 13:30:00,42.4,42.4,42.28,42.31,17645.0,42.1319,42.1319,42.0127,42.0425,17645.0
2024-06-25 14:00:00,42.35,42.52,42.33,42.49,9550.0,42.0822,42.2512,42.0624,42.2214,9550.0
2024-06-25 14:30:00,42.53,42.57,42.46,42.49,28360.0,42.2611,42.3009,42.1916,42.2214,28360.0
2024-06-25 15:00:00,42.46,42.56,42.41,42.56,21175.0,42.1916,42.2909,42.1419,42.2909,21175.0
2024-06-25 15:30:00,42.54,42.63,42.53,42.57,38525.0,42.271,42.3605,42.2611,42.3009,38525.0
2024-06-26 09:30:00,42.39,42.53,42.06,42.53,16985.0,42.122,42.2611,41.7941,42.2611,16985.0
2024-06-26 10:00:00,42.46,42.56,42.28,42.31,7125.0,42.1916,42.2909,42.0127,42.0425,7125.0
2024-06-26 10:30:00,42.2,42.41,42.2,42.35,9885.0,41.9332,42.1419,41.9332,42.0822,9885.0
2024-06-26 11:00:00,42.36,42.46,42.36,42.44,10700.0,42.0922,42.1916,42.0922,42.1717,10700.0
2024-06-26 11:30:00,42.48,42.52,42.41,42.43,2500.0,42.2114,42.2512,42.1419,42.1617,2500.0
2024-06-26 12:00:00,42.44,42.44,42.44,42.44,500.0,42.1717,42.1717,42.1717,42.1717,500.0
2024-06-26 12:30:00,42.52,42.57,42.48,42.48,2500.0,42.2512,42.3009,42.2114,42.2114,2500.0
2024-06-26 13:00:00,42.45,42.52,42.45,42.52,10160.0,42.1816,42.2512,42.1816,42.2512,10160.0
2024-06-26 13:30:00,42.49,42.51,42.42,42.47,26655.0,42.2214,42.2412,42.1518,42.2015,26655.0
2024-06-26 14:00:00,42.42,42.42,42.4,42.42,4035.0,42.1518,42.1518,42.1319,42.1518,4035.0
2024-06-26 14:30:00,42.38,42.39,42.31,42.38,6895.0,42.1121,42.122,42.0425,42.1121,6895.0
2024-06-26 15:00:00,42.36,42.45,42.35,42.45,27620.0,42.0922,42.1816,42.0822,42.1816,27620.0
2024-06-26 15:30:00,42.51,42.56,42.39,42.54,46740.0,42.2412,42.2909,42.122,42.271,46740.0
2024-06-27 09:30:00,42.68,42.98,42.48,42.49,34765.0,42.4102,42.7083,42.2114,42.2214,34765.0
2024-06-27 10:00:00,42.52,42.76,42.5,42.76,13015.0,42.2512,42.4897,42.2313,42.4897,13015.0
2024-06-27 10:30:00,42.72,42.89,42.68,42.79,29100.0,42.4499,42.6188,42.4102,42.5195,29100.0
2024-06-27 11:00:00,42.78,42.93,42.72,42.83,30060.0,42.5095,42.6586,42.4499,42.5592,30060.0
2024-06-27 11:30:00,42.88,43.06,42.85,42.94,21030.0,42.6089,42.7878,42.5791,42.6685,21030.0
2024-06-27 12:00:00,42.94,43.14,42.89,42.98,26235.0,42.6685,42.8673,42.6188,42.7083,26235.0
2024-06-27 12:30:00,42.9,43.06,42.83,43.02,18305.0,42.6288,42.7878,42.5592,42.748,18305.0
2024-06-27 13:00:00,42.97,43.1,42.85,42.88,43705.0,42.6983,42.8275,42.5791,42.6089,43705.0
2024-06-27 13:30:00,42.88,42.92,42.76,42.82,23350.0,42.6089,42.6486,42.4897,42.5493,23350.0
2024-06-27 14:00:00,42.8,42.84,42.7,42.81,41340.0,42.5294,42.5691,42.43,42.5393,41340.0
2024-06-27 14:30:00,42.82,42.86,42.7,42.74,79710.0,42.5493,42.589,42.43,42.4698,79710.0
2024-06-27 15:00:00,42.77,42.97,42.72,42.94,38775.0,42.4996,42.6983,42.4499,42.6685,38775.0
2024-06-27 15:30:00,42.95,43.22,42.94,43.02,170605.0,42.6785,42.9467,42.6685,42.748,170605.0
2024-06-28 09:30:00,43.01,43.02,42.13,42.13,193520.0,42.7381,42.748,41.8636,41.8636,193520.0
2024-06-28 10:00:00,42.26,42.3,41.92,41.98,78105.0,41.9928,42.0326,41.655,41.7146,78105.0
2024-06-28 10:30:00,42.07,42.14,41.88,41.97,63875.0,41.804,41.8736,41.6152,41.7046,63875.0
2024-06-28 11:00:00,42.0,42.15,41.82,42.14,89285.0,41.7345,41.8835,41.5556,41.8736,89285.0
2024-06-28 11:30:00,42.13,42.2,42.09,42.16,43635.0,41.8636,41.9332,41.8239,41.8934,43635.0
2024-06-28 12:00:00,42.22,42.32,42.13,42.21,23815.0,41.9531,42.0524,41.8636,41.9431,23815.0
2024-06-28 12:30:00,42.18,42.18,41.92,41.99,48055.0,41.9133,41.9133,41.655,41.7245,48055.0
2024-06-28 13:00:00,41.96,42.03,41.68,41.78,68485.0,41.6947,41.7643,41.4165,41.5159,68485.0
2024-06-28 13:30:00,41.7,41.74,41.63,41.65,36720.0,41.4364,41.4761,41.3668,41.3867,36720.0
2024-06-28 14:00:00,41.65,41.65,41.24,41.27,86890.0,41.3867,41.3867,40.9793,41.0091,86890.0
2024-06-28 14:30:00,41.2,41.36,40.95,40.99,89675.0,40.9395,41.0985,40.6911,40.7308,89675.0
2024-06-28 15:00:00,40.99,41.01,40.66,40.68,158260.0,40.7308,40.7507,40.4029,40.4228,158260.0
2024-06-28 15:30:00,40.7,41.09,40.58,40.87,295465.0,40.4427,40.8302,40.3234,40.6116,295465.0
2024-07-01 09:30:00,41.0,41.02,40.28,40.76,110685.0,40.7408,40.7607,40.0253,40.5023,110685.0
2024-07-01 10:00:00,40.79,40.8,40.27,40.38,169975.0,40.5321,40.542,40.0154,40.1247,169975.0
2024-07-01 10:30:00,40.42,40.54,40.1,40.22,79065.0,40.1644,40.2837,39.8465,39.9657,79065.0
2024-07-01 11:00:00,40.17,40.17,39.87,39.88,52795.0,39.916,39.916,39.6179,39.6279,52795.0
2024-07-01 11:30:00,39.87,39.95,39.64,39.87,54090.0,39.6179,39.6974,39.3894,39.6179,54090.0
2024-07-01 12:00:00,39.83,40.19,39.83,40.0,35125.0,39.5782,39.9359,39.5782,39.7471,35125.0
2024-07-01 12:30:00,39.95,40.09,39.93,40.05,34310.0,39.6974,39.8365,39.6775,39.7968,34310.0
2024-07-01 13:00:00,40.02,40.05,39.95,40.0,38980.0,39.767,39.7968,39.6974,39.7471,38980.0
2024-07-01 13:30:00,39.96,39.96,39.78,39.82,64555.0,39.7074,39.7074,39.5285,39.5682,64555.0
2024-07-01 14:00:00,39.8,39.94,39.76,39.76,82170.0,39.5484,39.6875,39.5086,39.5086,82170.0
2024-07-01 14:30:00,39.79,39.87,39.71,39.75,95425.0,39.5384,39.6179,39.4589,39.4987,95425.0
2024-07-01 15:00:00,39.75,39.83,39.65,39.67,69440.0,39.4987,39.5782,39.3993,39.4192,69440.0
2024-07-01 15:30:00,39.69,39.71,39.53,39.54,188850.0,39.4391,39.4589,39.2801,39.29,188850.0
2024-07-02 09:30:00,39.95,40.29,39.43,40.0,195990.0,39.6974,40.0353,39.1807,39.7471,195990.0
2024-07-02 10:00:00,40.0,40.09,39.73,39.84,46580.0,39.7471,39.8365,39.4788,39.5881,46580.0
2024-07-02 10:30:00,39.75,39.89,39.62,39.67,85470.0,39.4987,39.6378,39.3695,39.4192,85470.0
2024-07-02 11:00:00,39.72,39.92,39.68,39.92,57810.0,39.4689,39.6676,39.4291,39.6676,57810.0
2024-07-02 11:30:00,39.91,39.95,39.81,39.81,24040.0,39.6577,39.6974,39.5583,39.5583,24040.0
2024-07-02 12:00:00,39.81,39.86,39.71,39.8,32595.0,39.5583,39.608,39.4589,39.5484,32595.0
2024-07-02 12:30:00,39.76,39.85,39.7,39.7,50010.0,39.5086,39.5981,39.449,39.449,50010.0
2024-07-02 13:00:00,39.71,39.78,39.71,39.74,15000.0,39.4589,39.5285,39.4589,39.4887,15000.0
2024-07-02 13:30:00,39.74,39.81,39.7,39.81,28500.0,39.4887,39.5583,39.449,39.5583,28500.0
2024-07-02 14:00:00,39.84,39.85,39.69,39.69,29445.0,39.5881,39.5981,39.4391,39.4391,29445.0
2024-07-02 14:30:00,39.72,39.8,39.71,39.73,20920.0,39.4689,39.5484,39.4589,39.4788,20920.0
2024-07-02 15:00:00,39.72,39.82,39.59,39.69,60455.0,39.4689,39.5682,39.3397,39.4391,60455.0
2024-07-02 15:30:00,39.69,40.07,39.67,40.06,175430.0,39.4391,39.8167,39.4192,39.8067,175430.0
2024-07-03 09:30:00,39.97,40.03,39.61,39.61,36200.0,39.7173,39.7769,39.3596,39.3596,36200.0
2024-07-03 10:00:00,39.65,40.1,39.65,39.9,99070.0,39.3993,39.8465,39.3993,39.6477,99070.0
2024-07-03 10:30:00,39.91,40.32,39.86,40.16,26495.0,39.6577,40.0651,39.608,39.9061,26495.0
2024-07-03 11:00:00,40.16,40.4,40.15,40.4,10330.0,39.9061,40.1446,39.8962,40.1446,10330.0
2024-07-03 11:30:00,40.38,40.47,40.28,40.47,49120.0,40.1247,40.2141,40.0253,40.2141,49120.0
2024-07-03 12:00:00,40.43,40.66,40.42,40.5,26930.0,40.1744,40.4029,40.1644,40.2439,26930.0
2024-07-03 12:30:00,40.49,40.74,40.49,40.72,50520.0,40.234,40.4824,40.234,40.4626,50520.0
2024-07-05 09:30:00,40.71,40.84,40.27,40.57,31780.0,40.4526,40.5818,40.0154,40.3135,31780.0
2024-07-05 10:00:00,40.57,40.61,40.42,40.47,27365.0,40.3135,40.3532,40.1644,40.2141,27365.0
2024-07-05 10:30:00,40.38,40.38,40.0,40.02,44915.0,40.1247,40.1247,39.7471,39.767,44915.0
2024-07-05 11:00:00,40.02,40.4,40.01,40.39,32380.0,39.767,40.1446,39.757,40.1346,32380.0
2024-07-05 11:30:00,40.35,40.36,40.16,40.32,29275.0,40.0949,40.1048,39.9061,40.0651,29275.0
2024-07-05 12:00:00,40.37,40.38,40.25,40.38,9610.0,40.1148,40.1247,39.9955,40.1247,9610.0
2024-07-05 12:30:00,40.37,40.55,40.34,40.38,46680.0,40.1148,40.2936,40.085,40.1247,46680.0
2024-07-05 13:00:00,40.35,40.41,40.22,40.29,13595.0,40.0949,40.1545,39.9657,40.0353,13595.0
2024-07-05 13:30:00,40.28,40.36,40.23,40.34,6730.0,40.0253,40.1048,39.9757,40.085,6730.0
2024-07-05 14:00:00,40.32,40.48,40.27,40.33,19570.0,40.0651,40.2241,40.0154,40.075,19570.0
2024-07-05 14:30:00,40.4,40.51,40.36,40.42,40130.0,40.1446,40.2539,40.1048,40.1644,40130.0
2024-07-05 15:00:00,40.41,40.49,40.38,40.46,37730.0,40.1545,40.234,40.1247,40.2042,37730.0
2024-07-05 15:30:00,40.43,40.52,40.39,40.41,171825.0,40.1744,40.2638,40.1346,40.1545,171825.0
2024-07-08 09:30:00,40.76,40.98,40.65,40.87,94600.0,40.5023,40.7209,40.393,40.6116,94600.0
2024-07-08 10:00:00,40.81,40.9,40.68,40.68,88335.0,40.552,40.6414,40.4228,40.4228,88335.0
2024-07-08 10:30:00,40.66,40.89,40.65,40.8,18000.0,40.4029,40.6315,40.393,40.542,18000.0
2024-07-08 11:00:00,40.82,40.85,40.73,40.76,16550.0,40.5619,40.5917,40.4725,40.5023,16550.0
2024-07-08 11:30:00,40.76,40.9,40.74,40.8,134160.0,40.5023,40.6414,40.4824,40.542,134160.0
2024-07-08 12:00:00,40.72,40.8,40.7,40.79,12690.0,40.4626,40.542,40.4427,40.5321,12690.0
2024-07-08 12:30:00,40.76,40.81,40.65,40.66,52955.0,40.5023,40.552,40.393,40.4029,52955.0
2024-07-08 13:00:00,40.62,40.75,40.6,40.64,24980.0,40.3632,40.4924,40.3433,40.3831,24980.0
2024-07-08 13:30:00,40.6,40.6,40.5,40.54,73610.0,40.3433,40.3433,40.2439,40.2837,73610.0
2024-07-08 14:00:00,40.55,40.66,40.51,40.57,24880.0,40.2936,40.4029,40.2539,40.3135,24880.0
2024-07-08 14:30:00,40.54,40.67,40.49,40.66,19770.0,40.2837,40.4129,40.234,40.4029,19770.0
2024-07-08 15:00:00,40.64,40.66,40.53,40.57,20560.0,40.3831,40.4029,40.2738,40.3135,20560.0
2024-07-08 15:30:00,40.56,40.72,40.55,40.59,127485.0,40.3036,40.4626,40.2936,40.3334,127485.0
2024-07-09 09:30:00,40.6,40.6,40.36,40.53,15340.0,40.3433,40.3433,40.1048,40.2738,15340.0
2024-07-09 10:00:00,40.47,40.49,40.05,40.14,45625.0,40.2141,40.234,39.7968,39.8862,45625.0
2024-07-09 10:30:00,40.18,40.26,40.08,40.08,7000.0,39.926,40.0055,39.8266,39.8266,7000.0
2024-07-09 11:00:00,40.11,40.2,40.07,40.2,5800.0,39.8564,39.9458,39.8167,39.9458,5800.0
2024-07-09 11:30:00,40.17,40.29,40.12,40.13,20700.0,39.916,40.0353,39.8663,39.8763,20700.0
2024-07-09 12:00:00,40.12,40.17,40.1,40.17,28040.0,39.8663,39.916,39.8465,39.916,28040.0
2024-07-09 12:30:00,40.24,40.24,40.16,40.18,7500.0,39.9856,39.9856,39.9061,39.926,7500.0
2024-07-09 13:00:00,40.17,40.24,40.1,40.18,10750.0,39.916,39.9856,39.8465,39.926,10750.0
2024-07-09 13:30:00,40.11,40.16,40.05,40.12,13855.0,39.8564,39.9061,39.7968,39.8663,13855.0
2024-07-09 14:00:00,40.12,40.12,39.93,39.93,14820.0,39.8663,39.8663,39.6775,39.6775,14820.0
2024-07-09 14:30:00,39.95,39.99,39.93,39.97,12670.0,39.6974,39.7372,39.6775,39.7173,12670.0
2024-07-09 15:00:00,39.97,40.06,39.94,40.06,21505.0,39.7173,39.8067,39.6875,39.8067,21505.0
2024-07-09 15:30:00,40.03,40.03,39.83,39.91,78690.0,39.7769,39.7769,39.5782,39.6577,78690.0
2024-07-10 09:30:00,39.88,39.94,39.77,39.85,17740.0,39.6279,39.6875,39.5186,39.5981,17740.0
2024-07-10 10:00:00,39.98,40.04,39.92,40.0,11160.0,39.7272,39.7869,39.6676,39.7471,11160.0
2024-07-10 10:30:00,39.98,40.09,39.97,40.0,17135.0,39.7272,39.8365,39.7173,39.7471,17135.0
2024-07-10 11:00:00,40.0,40.01,39.83,39.85,14300.0,39.7471,39.757,39.5782,39.5981,14300.0
2024-07-10 11:30:00,39.84,39.93,39.77,39.92,15895.0,39.5881,39.6775,39.5186,39.6676,15895.0
2024-07-10 12:00:00,39.94,40.04,39.93,40.01,6655.0,39.6875,39.7869,39.6775,39.757,6655.0
2024-07-10 12:30:00,39.97,39.97,39.89,39.93,13415.0,39.7173,39.7173,39.6378,39.6775,13415.0
2024-07-10 13:00:00,39.98,40.01,39.89,39.92,12000.0,39.7272,39.757,39.6378,39.6676,12000.0
2024-07-10 13:30:00,39.91,39.99,39.9,39.95,7515.0,39.6577,39.7372,39.6477,39.6974,7515.0
2024-07-10 14:00:00,39.97,39.99,39.92,39.98,19915.0,39.7173,39.7372,39.6676,39.7272,19915.0
2024-07-10 14:30:00,39.97,40.03,39.92,40.0,22005.0,39.7173,39.7769,39.6676,39.7471,22005.0
2024-07-10 15:00:00,39.97,40.04,39.96,40.03,12360.0,39.7173,39.7869,39.7074,39.7769,12360.0
2024-07-10 15:30:00,40.05,40.13,39.99,40.06,75530.0,39.7968,39.8763,39.7372,39.8067,75530.0
2024-07-11 09:30:00,40.55,40.64,40.04,40.4,40400.0,40.2936,40.3831,39.7869,40.1446,40400.0
2024-07-11 10:00:00,40.49,40.54,40.4,40.45,20645.0,40.234,40.2837,40.1446,40.1943,20645.0
2024-07-11 10:30:00,40.51,40.59,40.43,40.54,13085.0,40.2539,40.3334,40.1744,40.2837,13085.0
2024-07-11 11:00:00,40.55,40.55,40.41,40.47,17960.0,40.2936,40.2936,40.1545,40.2141,17960.0
2024-07-11 11:30:00,40.55,40.72,40.49,40.61,38450.0,40.2936,40.4626,40.234,40.3532,38450.0
2024-07-11 12:00:00,40.58,40.64,40.47,40.59,20120.0,40.3234,40.3831,40.2141,40.3334,20120.0
2024-07-11 12:30:00,40.62,40.65,40.52,40.57,10710.0,40.3632,40.393,40.2638,40.3135,10710.0
2024-07-11 13:00:00,40.58,40.64,40.55,40.64,9125.0,40.3234,40.3831,40.2936,40.3831,9125.0
2024-07-11 13:30:00,40.61,40.63,40.57,40.58,12805.0,40.3532,40.3731,40.3135,40.3234,12805.0
2024-07-11 14:00:00,40.57,40.64,40.53,40.55,15000.0,40.3135,40.3831,40.2738,40.2936,15000.0
2024-07-11 14:30:00,40.54,40.54,40.48,40.49,10055.0,40.2837,40.2837,40.2241,40.234,10055.0
2024-07-11 15:00:00,40.47,40.56,40.44,40.53,16625.0,40.2141,40.3036,40.1843,40.2738,16625.0
2024-07-11 15:30:00,40.56,40.66,40.49,40.55,77985.0,40.3036,40.4029,40.234,40.2936,77985.0
2024-07-12 09:30:00,40.72,40.84,40.57,40.81,14940.0,40.4626,40.5818,40.3135,40.552,14940.0
2024-07-12 10:00:00,40.9,41.25,40.74,41.25,14480.0,40.6414,40.9892,40.4824,40.9892,14480.0
2024-07-12 10:30:00,41.2,41.2,41.03,41.03,3640.0,40.9395,40.9395,40.7706,40.7706,3640.0
2024-07-12 11:00:00,41.01,41.14,40.95,41.14,10410.0,40.7507,40.8799,40.6911,40.8799,10410.0
2024-07-12 11:30:00,41.06,41.21,40.95,40.95,10715.0,40.8004,40.9495,40.6911,40.6911,10715.0
2024-07-12 12:00:00,40.98,40.98,40.89,40.89,5015.0,40.7209,40.7209,40.6315,40.6315,5015.0
2024-07-12 12:30:00,40.88,40.98,40.86,40.86,6705.0,40.6215,40.7209,40.6017,40.6017,6705.0
2024-07-12 13:00:00,40.88,41.01,40.87,41.01,6220.0,40.6215,40.7507,40.6116,40.7507,6220.0
2024-07-12 13:30:00,40.97,40.97,40.89,40.93,11420.0,40.711,40.711,40.6315,40.6712,11420.0
2024-07-12 14:00:00,40.9,40.9,40.85,40.85,6520.0,40.6414,40.6414,40.5917,40.5917,6520.0
2024-07-12 14:30:00,40.85,40.88,40.81,40.84,2500.0,40.5917,40.6215,40.552,40.5818,2500.0
2024-07-12 15:00:00,40.77,40.84,40.76,40.79,8185.0,40.5122,40.5818,40.5023,40.5321,8185.0
2024-07-12 15:30:00,40.72,40.77,40.57,40.67,65425.0,40.4626,40.5122,40.3135,40.4129,65425.0
2024-07-15 09:30:00,40.53,41.18,40.27,41.1,57195.0,40.2738,40.9196,40.0154,40.8401,57195.0
2024-07-15 10:00:00,41.12,41.32,41.07,41.2,14870.0,40.86,41.0588,40.8103,40.9395,14870.0
2024-07-15 10:30:00,41.3,41.33,41.07,41.09,12360.0,41.0389,41.0687,40.8103,40.8302,12360.0
2024-07-15 11:00:00,41.15,41.27,41.05,41.19,15685.0,40.8898,41.0091,40.7905,40.9296,15685.0
2024-07-15 11:30:00,41.19,41.2,41.01,41.14,12850.0,40.9296,40.9395,40.7507,40.8799,12850.0
2024-07-15 12:00:00,41.09,41.11,40.99,41.03,14100.0,40.8302,40.8501,40.7308,40.7706,14100.0
2024-07-15 12:30:00,41.03,41.11,40.92,40.94,26445.0,40.7706,40.8501,40.6613,40.6812,26445.0
2024-07-15 13:00:00,40.94,41.06,40.87,40.93,19000.0,40.6812,40.8004,40.6116,40.6712,19000.0
2024-07-15 13:30:00,40.96,40.96,40.77,40.86,12310.0,40.701,40.701,40.5122,40.6017,12310.0
2024-07-15 14:00:00,40.81,40.9,40.73,40.86,19375.0,40.552,40.6414,40.4725,40.6017,19375.0
2024-07-15 14:30:00,40.82,40.92,40.8,40.81,18075.0,40.5619,40.6613,40.542,40.552,18075.0
2024-07-15 15:00:00,40.84,40.86,40.78,40.8,20570.0,40.5818,40.6017,40.5222,40.542,20570.0
2024-07-15 15:30:00,40.8,40.84,40.62,40.75,102495.0,40.542,40.5818,40.3632,40.4924,102495.0
2024-07-16 09:30:00,41.01,41.7,40.8,41.58,42115.0,40.7507,41.4364,40.542,41.3171,42115.0
2024-07-16 10:00:00,41.55,41.55,41.01,41.14,27410.0,41.2873,41.2873,40.7507,40.8799,27410.0
2024-07-16 10:30:00,41.13,41.14,40.95,41.1,29100.0,40.87,40.8799,40.6911,40.8401,29100.0
2024-07-16 11:00:00,41.14,41.35,41.09,41.35,24030.0,40.8799,41.0886,40.8302,41.0886,24030.0
2024-07-16 11:30:00,41.33,41.36,41.07,41.11,125235.0,41.0687,41.0985,40.8103,40.8501,125235.0
2024-07-16 12:00:00,41.07,41.35,41.07,41.26,45540.0,40.8103,41.0886,40.8103,40.9991,45540.0
2024-07-16 12:30:00,41.26,41.33,41.22,41.27,26415.0,40.9991,41.0687,40.9594,41.0091,26415.0
2024-07-16 13:00:00,41.23,41.36,41.22,41.34,39525.0,40.9693,41.0985,40.9594,41.0786,39525.0
2024-07-16 13:30:00,41.27,41.35,41.19,41.29,65750.0,41.0091,41.0886,40.9296,41.0289,65750.0
2024-07-16 14:00:00,41.32,41.36,41.21,41.24,70820.0,41.0588,41.0985,40.9495,40.9793,70820.0
2024-07-16 14:30:00,41.24,41.35,41.24,41.33,40055.0,40.9793,41.0886,40.9793,41.0687,40055.0
2024-07-16 15:00:00,41.35,41.36,41.23,41.31,28790.0,41.0886,41.0985,40.9693,41.0488,28790.0
2024-07-16 15:30:00,41.31,41.37,41.25,41.3,204715.0,41.0488,41.1084,40.9892,41.0389,204715.0
2024-07-17 09:30:00,41.13,41.28,40.97,41.2,19475.0,40.87,41.019,40.711,40.9395,19475.0
2024-07-17 10:00:00,41.22,41.42,41.11,41.2,106690.0,40.9594,41.1581,40.8501,40.9395,106690.0
2024-07-17 10:30:00,41.1,41.1,40.87,40.98,18250.0,40.8401,40.8401,40.6116,40.7209,18250.0
2024-07-17 11:00:00,41.01,41.06,40.89,40.94,19185.0,40.7507,40.8004,40.6315,40.6812,19185.0
2024-07-17 11:30:00,40.95,40.95,40.79,40.81,22745.0,40.6911,40.6911,40.5321,40.552,22745.0
2024-07-17 12:00:00,40.79,40.79,40.67,40.76,24455.0,40.5321,40.5321,40.4129,40.5023,24455.0
2024-07-17 12:30:00,40.77,40.82,40.7,40.72,47475.0,40.5122,40.5619,40.4427,40.4626,47475.0
2024-07-17 13:00:00,40.72,40.75,40.54,40.63,18015.0,40.4626,40.4924,40.2837,40.3731,18015.0
2024-07-17 13:30:00,40.63,40.68,40.46,40.48,106110.0,40.3731,40.4228,40.2042,40.2241,106110.0
2024-07-17 14:00:00,40.47,40.49,40.25,40.41,63075.0,40.2141,40.234,39.9955,40.1545,63075.0
2024-07-17 14:30:00,40.39,40.56,40.38,40.44,31355.0,40.1346,40.3036,40.1247,40.1843,31355.0
2024-07-17 15:00:00,40.43,40.54,40.4,40.46,42190.0,40.1744,40.2837,40.1446,40.2042,42190.0
2024-07-17 15:30:00,40.46,40.48,40.13,40.19,213520.0,40.2042,40.2241,39.8763,39.9359,213520.0
2024-07-18 09:30:00,40.15,40.67,40.15,40.66,33515.0,39.8962,40.4129,39.8962,40.4029,33515.0
2024-07-18 10:00:00,40.87,41.07,40.85,41.07,18325.0,40.6116,40.8103,40.5917,40.8103,18325.0
2024-07-18 10:30:00,41.03,41.06,40.73,40.99,76260.0,40.7706,40.8004,40.4725,40.7308,76260.0
2024-07-18 11:00:00,40.98,41.05,40.64,40.64,23695.0,40.7209,40.7905,40.3831,40.3831,23695.0
2024-07-18 11:30:00,40.7,40.71,40.33,40.4,13480.0,40.4427,40.4526,40.075,40.1446,13480.0
2024-07-18 12:00:00,40.39,40.42,40.22,40.23,61720.0,40.1346,40.1644,39.9657,39.9757,61720.0
2024-07-18 12:30:00,40.29,40.4,40.28,40.4,8700.0,40.0353,40.1446,40.0253,40.1446,8700.0
2024-07-18 13:00:00,40.43,40.45,40.38,40.41,8625.0,40.1744,40.1943,40.1247,40.1545,8625.0
2024-07-18 13:30:00,40.41,40.67,40.4,40.61,51045.0,40.1545,40.4129,40.1446,40.3532,51045.0
2024-07-18 14:00:00,40.58,40.69,40.57,40.63,41685.0,40.3234,40.4327,40.3135,40.3731,41685.0
2024-07-18 14:30:00,40.61,40.75,40.6,40.68,24545.0,40.3532,40.4924,40.3433,40.4228,24545.0
2024-07-18 15:00:00,40.75,40.79,40.61,40.67,30960.0,40.4924,40.5321,40.3532,40.4129,30960.0
2024-07-18 15:30:00,40.7,40.92,40.66,40.86,110580.0,40.4427,40.6613,40.4029,40.6017,110580.0
2024-07-19 09:30:00,40.85,40.85,40.39,40.6,14830.0,40.5917,40.5917,40.1346,40.3433,14830.0
2024-07-19 10:00:00,40.6,40.6,40.28,40.28,11000.0,40.3433,40.3433,40.0253,40.0253,11000.0
2024-07-19 10:30:00,40.22,40.37,40.11,40.28,13880.0,39.9657,40.1148,39.8564,40.0253,13880.0
2024-07-19 11:00:00,40.28,40.3,40.21,40.21,12000.0,40.0253,40.0452,39.9558,39.9558,12000.0
2024-07-19 11:30:00,40.16,40.39,40.1,40.39,19050.0,39.9061,40.1346,39.8465,40.1346,19050.0
2024-07-19 12:00:00,40.44,40.64,40.41,40.43,19310.0,40.1843,40.3831,40.1545,40.1744,19310.0
2024-07-19 12:30:00,40.42,40.49,40.28,40.32,17570.0,40.1644,40.234,40.0253,40.0651,17570.0
2024-07-19 13:00:00,40.29,40.29,40.21,40.25,6000.0,40.0353,40.0353,39.9558,39.9955,6000.0
2024-07-19 13:30:00,40.25,40.54,40.21,40.52,26445.0,39.9955,40.2837,39.9558,40.2638,26445.0
2024-07-19 14:00:00,40.57,40.57,40.39,40.42,8955.0,40.3135,40.3135,40.1346,40.1644,8955.0
2024-07-19 14:30:00,40.37,40.5,40.35,40.43,13600.0,40.1148,40.2439,40.0949,40.1744,13600.0
2024-07-19 15:00:00,40.48,40.63,40.45,40.61,24065.0,40.2241,40.3731,40.1943,40.3532,24065.0
2024-07-19 15:30:00,40.62,40.62,40.4,40.4,51760.0,40.3632,40.3632,40.1446,40.1446,51760.0
2024-07-22 09:30:00,40.76,41.0,40.19,40.73,51550.0,40.5023,40.7408,39.9359,40.4725,51550.0
2024-07-22 10:00:00,40.65,40.88,40.42,40.88,73905.0,40.393,40.6215,40.1644,40.6215,73905.0
2024-07-22 10:30:00,40.83,40.95,40.68,40.88,46365.0,40.5719,40.6911,40.4228,40.6215,46365.0
2024-07-22 11:00:00,40.88,41.24,40.83,41.2,65590.0,40.6215,40.9793,40.5719,40.9395,65590.0
2024-07-22 11:30:00,41.16,41.32,41.08,41.29,28610.0,40.8998,41.0588,40.8203,41.0289,28610.0
2024-07-22 12:00:00,41.33,41.33,41.12,41.12,11500.0,41.0687,41.0687,40.86,40.86,11500.0
2024-07-22 12:30:00,41.07,41.27,41.02,41.27,33040.0,40.8103,41.0091,40.7607,41.0091,33040.0
2024-07-22 13:00:00,41.27,41.38,41.27,41.33,31555.0,41.0091,41.1184,41.0091,41.0687,31555.0
2024-07-22 13:30:00,41.33,41.53,41.33,41.4,29980.0,41.0687,41.2674,41.0687,41.1383,29980.0
2024-07-22 14:00:00,41.45,41.7,41.44,41.68,22235.0,41.1879,41.4364,41.178,41.4165,22235.0
2024-07-22 14:30:00,41.64,41.86,41.64,41.74,52210.0,41.3767,41.5953,41.3767,41.4761,52210.0
2024-07-22 15:00:00,41.71,41.82,41.67,41.7,45420.0,41.4463,41.5556,41.4065,41.4364,45420.0
2024-07-22 15:30:00,41.7,41.79,41.61,41.7,153720.0,41.4364,41.5258,41.3469,41.4364,153720.0
2024-07-23 09:30:00,41.51,41.59,41.28,41.39,19545.0,41.2476,41.3271,41.019,41.1283,19545.0
2024-07-23 10:00:00,41.62,41.89,41.61,41.84,14085.0,41.3569,41.6252,41.3469,41.5755,14085.0
2024-07-23 10:30:00,41.94,42.01,41.78,42.01,17375.0,41.6748,41.7444,41.5159,41.7444,17375.0
2024-07-23 11:00:00,42.0,42.07,42.0,42.06,8825.0,41.7345,41.804,41.7345,41.7941,8825.0
2024-07-23 11:30:00,42.08,42.16,41.99,42.0,11960.0,41.814,41.8934,41.7245,41.7345,11960.0
2024-07-23 12:00:00,42.0,42.03,41.82,41.83,39575.0,41.7345,41.7643,41.5556,41.5655,39575.0
2024-07-23 12:30:00,41.81,41.83,41.74,41.77,11070.0,41.5457,41.5655,41.4761,41.5059,11070.0
2024-07-23 13:00:00,41.81,41.82,41.73,41.76,12550.0,41.5457,41.5556,41.4662,41.496,12550.0
2024-07-23 13:30:00,41.75,41.89,41.75,41.89,9095.0,41.486,41.6252,41.486,41.6252,9095.0
2024-07-23 14:00:00,41.92,41.92,41.85,41.87,10690.0,41.655,41.655,41.5854,41.6053,10690.0
2024-07-23 14:30:00,41.91,41.97,41.9,41.96,17000.0,41.645,41.7046,41.6351,41.6947,17000.0
2024-07-23 15:00:00,41.96,41.96,41.89,41.92,29340.0,41.6947,41.6947,41.6252,41.655,29340.0
2024-07-23 15:30:00,41.92,41.93,41.7,41.77,65065.0,41.655,41.6649,41.4364,41.5059,65065.0
2024-07-24 09:30:00,41.58,41.7,41.2,41.2,16940.0,41.3171,41.4364,40.9395,40.9395,16940.0
2024-07-24 10:00:00,41.1,41.39,41.1,41.27,23570.0,40.8401,41.1283,40.8401,41.0091,23570.0
2024-07-24 10:30:00,41.51,41.59,41.45,41.54,6000.0,41.2476,41.3271,41.1879,41.2774,6000.0
2024-07-24 11:00:00,41.44,41.44,41.31,41.34,10345.0,41.178,41.178,41.0488,41.0786,10345.0
2024-07-24 11:30:00,41.41,41.52,41.4,41.41,11390.0,41.1482,41.2575,41.1383,41.1482,11390.0
2024-07-24 12:00:00,41.44,41.59,41.39,41.53,14280.0,41.178,41.3271,41.1283,41.2674,14280.0
2024-07-24 12:30:00,41.53,41.59,41.43,41.58,15660.0,41.2674,41.3271,41.1681,41.3171,15660.0
2024-07-24 13:00:00,41.59,41.62,41.48,41.53,9040.0,41.3271,41.3569,41.2177,41.2674,9040.0
2024-07-24 13:30:00,41.47,41.54,41.47,41.51,23595.0,41.2078,41.2774,41.2078,41.2476,23595.0
2024-07-24 14:00:00,41.5,41.61,41.45,41.48,44145.0,41.2376,41.3469,41.1879,41.2177,44145.0
2024-07-24 14:30:00,41.46,41.46,41.29,41.38,28135.0,41.1979,41.1979,41.0289,41.1184,28135.0
2024-07-24 15:00:00,41.31,41.37,41.3,41.32,60150.0,41.0488,41.1084,41.0389,41.0588,60150.0
2024-07-24 15:30:00,41.33,41.4,41.09,41.24,225030.0,41.0687,41.1383,40.8302,40.9793,225030.0
2024-07-25 09:30:00,41.2,41.63,41.0,41.45,51430.0,40.9395,41.3668,40.7408,41.1879,51430.0
2024-07-25 10:00:00,41.5,41.5,41.08,41.26,44950.0,41.2376,41.2376,40.8203,40.9991,44950.0
2024-07-25 10:30:00,41.26,41.37,41.05,41.37,37680.0,40.9991,41.1084,40.7905,41.1084,37680.0
2024-07-25 11:00:00,41.39,41.64,41.38,41.5,26750.0,41.1283,41.3767,41.1184,41.2376,26750.0
2024-07-25 11:30:00,41.5,41.51,41.39,41.44,20085.0,41.2376,41.2476,41.1283,41.178,20085.0
2024-07-25 12:00:00,41.45,41.67,41.44,41.65,29000.0,41.1879,41.4065,41.178,41.3867,29000.0
2024-07-25 12:30:00,41.65,41.77,41.62,41.71,24980.0,41.3867,41.5059,41.3569,41.4463,24980.0
2024-07-25 13:00:00,41.75,41.89,41.6,41.61,26075.0,41.486,41.6252,41.337,41.3469,26075.0
2024-07-25 13:30:00,41.64,41.69,41.57,41.64,25500.0,41.3767,41.4264,41.3072,41.3767,25500.0
2024-07-25 14:00:00,41.62,41.62,41.52,41.55,26730.0,41.3569,41.3569,41.2575,41.2873,26730.0
2024-07-25 14:30:00,41.53,41.57,41.35,41.4,21310.0,41.2674,41.3072,41.0886,41.1383,21310.0
2024-07-25 15:00:00,41.39,41.59,41.36,41.59,66690.0,41.1283,41.3271,41.0985,41.3271,66690.0
2024-07-25 15:30:00,41.59,41.66,41.53,41.66,317550.0,41.3271,41.3966,41.2674,41.3966,317550.0
2024-07-26 09:30:00,42.12,42.38,41.07,42.14,33450.0,41.8537,42.1121,40.8103,41.8736,33450.0
2024-07-26 10:00:00,42.04,42.2,41.98,42.0,23365.0,41.7742,41.9332,41.7146,41.7345,23365.0
2024-07-26 10:30:00,41.86,42.02,41.84,41.89,29565.0,41.5953,41.7543,41.5755,41.6252,29565.0
2024-07-26 11:00:00,41.99,42.11,41.93,42.1,34570.0,41.7245,41.8438,41.6649,41.8338,34570.0
2024-07-26 11:30:00,42.11,42.25,42.11,42.25,87445.0,41.8438,41.9829,41.8438,41.9829,87445.0
2024-07-26 12:00:00,42.27,42.34,42.19,42.2,24500.0,42.0028,42.0723,41.9233,41.9332,24500.0
2024-07-26 12:30:00,42.26,42.46,42.21,42.44,18335.0,41.9928,42.1916,41.9431,42.1717,18335.0
2024-07-26 13:00:00,42.43,42.55,42.34,42.45,23980.0,42.1617,42.281,42.0723,42.1816,23980.0
2024-07-26 13:30:00,42.42,42.42,42.18,42.22,8135.0,42.1518,42.1518,41.9133,41.9531,8135.0
2024-07-26 14:00:00,42.23,42.28,42.2,42.28,19045.0,41.963,42.0127,41.9332,42.0127,19045.0
2024-07-26 14:30:00,42.25,42.3,42.18,42.23,144510.0,41.9829,42.0326,41.9133,41.963,144510.0
2024-07-26 15:00:00,42.23,42.26,42.13,42.23,42760.0,41.963,41.9928,41.8636,41.963,42760.0
2024-07-26 15:30:00,42.23,42.23,42.03,42.14,147530.0,41.963,41.963,41.7643,41.8736,147530.0
2024-07-29 09:30:00,42.4,42.64,41.99,42.64,30120.0,42.1319,42.3704,41.7245,42.3704,30120.0
2024-07-29 10:00:00,42.62,42.78,42.51,42.66,8430.0,42.3505,42.5095,42.2412,42.3903,8430.0
2024-07-29 10:30:00,42.64,42.7,42.5,42.61,33490.0,42.3704,42.43,42.2313,42.3406,33490.0
2024-07-29 11:00:00,42.6,42.6,42.4,42.4,21125.0,42.3307,42.3307,42.1319,42.1319,21125.0
2024-07-29 11:30:00,42.4,42.59,42.31,42.59,18965.0,42.1319,42.3207,42.0425,42.3207,18965.0
2024-07-29 12:00:00,42.6,42.68,42.6,42.64,17695.0,42.3307,42.4102,42.3307,42.3704,17695.0
2024-07-29 12:30:00,42.62,42.62,42.46,42.46,8290.0,42.3505,42.3505,42.1916,42.1916,8290.0
2024-07-29 13:00:00,42.5,42.5,42.42,42.46,11785.0,42.2313,42.2313,42.1518,42.1916,11785.0
2024-07-29 13:30:00,42.44,42.48,42.24,42.24,28710.0,42.1717,42.2114,41.9729,41.9729,28710.0
2024-07-29 14:00:00,42.34,42.36,42.24,42.3,41545.0,42.0723,42.0922,41.9729,42.0326,41545.0
2024-07-29 14:30:00,42.3,42.37,42.26,42.37,114190.0,42.0326,42.1021,41.9928,42.1021,114190.0
2024-07-29 15:00:00,42.39,42.43,42.32,42.43,33100.0,42.122,42.1617,42.0524,42.1617,33100.0
2024-07-29 15:30:00,42.39,42.49,42.33,42.49,147190.0,42.122,42.2214,42.0624,42.2214,147190.0
2024-07-30 09:30:00,42.7,43.09,42.47,42.7,67605.0,42.43,42.8176,42.2015,42.43,67605.0
2024-07-30 10:00:00,42.83,42.92,42.7,42.77,41600.0,42.5592,42.6486,42.43,42.4996,41600.0
2024-07-30 10:30:00,42.8,42.99,42.77,42.8,30565.0,42.5294,42.7182,42.4996,42.5294,30565.0
2024-07-30 11:00:00,42.86,42.86,42.5,42.57,44935.0,42.589,42.589,42.2313,42.3009,44935.0
2024-07-30 11:30:00,42.57,42.6,42.4,42.43,52580.0,42.3009,42.3307,42.1319,42.1617,52580.0
2024-07-30 12:00:00,42.43,42.47,42.37,42.38,41735.0,42.1617,42.2015,42.1021,42.1121,41735.0
2024-07-30 12:30:00,42.37,42.45,42.35,42.4,40445.0,42.1021,42.1816,42.0822,42.1319,40445.0
2024-07-30 13:00:00,42.36,42.36,42.15,42.19,50985.0,42.0922,42.0922,41.8835,41.9233,50985.0
2024-07-30 13:30:00,42.23,42.28,42.19,42.2,28265.0,41.963,42.0127,41.9233,41.9332,28265.0
2024-07-30 14:00:00,42.23,42.25,42.06,42.1,38830.0,41.963,41.9829,41.7941,41.8338,38830.0
2024-07-30 14:30:00,42.11,42.14,42.09,42.12,25715.0,41.8438,41.8736,41.8239,41.8537,25715.0
2024-07-30 15:00:00,42.11,42.19,42.11,42.13,40235.0,41.8438,41.9233,41.8438,41.8636,40235.0
2024-07-30 15:30:00,42.13,42.36,42.13,42.36,134325.0,41.8636,42.0922,41.8636,42.0922,134325.0
2024-07-31 09:30:00,42.6,42.83,42.38,42.61,32240.0,42.3307,42.5592,42.1121,42.3406,32240.0
2024-07-31 10:00:00,42.54,42.93,42.54,42.86,16775.0,42.271,42.6586,42.271,42.589,16775.0
2024-07-31 10:30:00,42.86,43.05,42.86,43.02,38905.0,42.589,42.7778,42.589,42.748,38905.0
2024-07-31 11:00:00,43.07,43.13,42.8,42.85,41000.0,42.7977,42.8573,42.5294,42.5791,41000.0
2024-07-31 11:30:00,42.85,42.95,42.85,42.92,18775.0,42.5791,42.6785,42.5791,42.6486,18775.0
2024-07-31 12:00:00,42.95,42.96,42.86,42.92,90265.0,42.6785,42.6884,42.589,42.6486,90265.0
2024-07-31 12:30:00,42.95,43.05,42.91,42.91,24700.0,42.6785,42.7778,42.6387,42.6387,24700.0
2024-07-31 13:00:00,42.9,43.0,42.89,42.95,36905.0,42.6288,42.7281,42.6188,42.6785,36905.0
2024-07-31 13:30:00,42.93,42.98,42.89,42.95,47045.0,42.6586,42.7083,42.6188,42.6785,47045.0
2024-07-31 14:00:00,42.95,42.98,42.88,42.9,34560.0,42.6785,42.7083,42.6089,42.6288,34560.0
2024-07-31 14:30:00,42.94,43.24,42.91,43.22,37830.0,42.6685,42.9666,42.6387,42.9467,37830.0
2024-07-31 15:00:00,43.2,43.22,42.83,42.83,52130.0,42.9269,42.9467,42.5592,42.5592,52130.0
2024-07-31 15:30:00,42.8,42.92,42.68,42.83,295895.0,42.5294,42.6486,42.4102,42.5592,295895.0
2024-08-01 09:30:00,44.47,46.99,44.33,45.82,309215.0,44.1888,46.6929,44.0497,45.5303,309215.0
2024-08-01 10:00:00,45.93,46.05,44.59,44.7,187020.0,45.6396,45.7589,44.3081,44.4174,187020.0
2024-08-01 10:30:00,44.77,44.97,44.41,44.91,98075.0,44.4869,44.6857,44.1292,44.6261,98075.0
2024-08-01 11:00:00,45.02,45.59,44.95,45.46,64355.0,44.7354,45.3018,44.6658,45.1726,64355.0
2024-08-01 11:30:00,45.57,45.84,45.35,45.7,103765.0,45.2819,45.5502,45.0633,45.4111,103765.0
2024-08-01 12:00:00,45.76,46.0,45.69,46.0,117400.0,45.4707,45.7092,45.4011,45.7092,117400.0
2024-08-01 12:30:00,45.95,45.95,45.6,45.77,60260.0,45.6595,45.6595,45.3117,45.4806,60260.0
2024-08-01 13:00:00,45.85,45.86,45.38,45.45,36615.0,45.5601,45.5701,45.0931,45.1626,36615.0
2024-08-01 13:30:00,45.51,45.51,45.27,45.51,66745.0,45.2223,45.2223,44.9838,45.2223,66745.0
2024-08-01 14:00:00,45.5,45.84,45.5,45.71,63320.0,45.2123,45.5502,45.2123,45.421,63320.0
2024-08-01 14:30:00,45.77,45.8,45.6,45.8,71315.0,45.4806,45.5104,45.3117,45.5104,71315.0
2024-08-01 15:00:00,45.77,46.09,45.77,46.09,70650.0,45.4806,45.7986,45.4806,45.7986,70650.0
2024-08-01 15:30:00,46.07,46.63,46.06,46.49,354695.0,45.7787,46.3352,45.7688,46.1961,354695.0
2024-08-02 09:30:00,45.88,45.88,44.95,44.95,71640.0,45.5899,45.5899,44.6658,44.6658,71640.0
2024-08-02 10:00:00,44.92,45.17,44.69,45.01,55755.0,44.636,44.8844,44.4075,44.7254,55755.0
2024-08-02 10:30:00,45.17,45.57,45.03,45.43,43685.0,44.8844,45.2819,44.7453,45.1428,43685.0
2024-08-02 11:00:00,45.56,45.58,45.32,45.32,31680.0,45.272,45.2918,45.0335,45.0335,31680.0
2024-08-02 11:30:00,45.32,45.58,45.32,45.46,30390.0,45.0335,45.2918,45.0335,45.1726,30390.0
2024-08-02 12:00:00,45.44,45.75,45.35,45.75,34810.0,45.1527,45.4608,45.0633,45.4608,34810.0
2024-08-02 12:30:00,45.63,45.77,45.58,45.62,25530.0,45.3415,45.4806,45.2918,45.3316,25530.0
2024-08-02 13:00:00,45.61,45.69,45.54,45.66,19710.0,45.3216,45.4011,45.2521,45.3713,19710.0
2024-08-02 13:30:00,45.61,45.92,45.49,45.92,32895.0,45.3216,45.6297,45.2024,45.6297,32895.0
2024-08-02 14:00:00,45.85,45.93,45.75,45.76,37750.0,45.5601,45.6396,45.4608,45.4707,37750.0
2024-08-02 14:30:00,45.85,45.99,45.83,45.84,29950.0,45.5601,45.6992,45.5402,45.5502,29950.0
2024-08-02 15:00:00,45.84,45.95,45.84,45.93,43415.0,45.5502,45.6595,45.5502,45.6396,43415.0
2024-08-02 15:30:00,45.93,46.0,45.63,46.0,339075.0,45.6396,45.7092,45.3415,45.7092,339075.0
2024-08-05 09:30:00,44.08,45.0,43.45,44.42,223460.0,43.8013,44.7155,43.1753,44.1392,223460.0
2024-08-05 10:00:00,44.5,44.97,44.48,44.92,91725.0,44.2187,44.6857,44.1988,44.636,91725.0
2024-08-05 10:30:00,44.84,45.49,44.7,45.38,58325.0,44.5565,45.2024,44.4174,45.0931,58325.0
2024-08-05 11:00:00,45.34,45.7,45.27,45.7,161830.0,45.0533,45.4111,44.9838,45.4111,161830.0
2024-08-05 11:30:00,45.6,45.97,45.6,45.69,163240.0,45.3117,45.6794,45.3117,45.4011,163240.0
2024-08-05 12:00:00,45.61,46.24,45.61,46.21,64700.0,45.3216,45.9477,45.3216,45.9178,64700.0
2024-08-05 12:30:00,46.16,46.34,45.71,45.81,79620.0,45.8682,46.047,45.421,45.5204,79620.0
2024-08-05 13:00:00,45.81,45.81,45.54,45.62,66980.0,45.5204,45.5204,45.2521,45.3316,66980.0
2024-08-05 13:30:00,45.49,45.59,45.24,45.24,99535.0,45.2024,45.3018,44.954,44.954,99535.0
2024-08-05 14:00:00,45.2,45.2,44.9,45.06,67805.0,44.9142,44.9142,44.6161,44.7751,67805.0
2024-08-05 14:30:00,44.99,45.04,44.66,44.86,175460.0,44.7056,44.7552,44.3776,44.5764,175460.0
2024-08-05 15:00:00,44.8,44.89,44.7,44.73,55730.0,44.5168,44.6062,44.4174,44.4472,55730.0
2024-08-05 15:30:00,44.75,45.23,44.75,45.11,194215.0,44.4671,44.944,44.4671,44.8248,194215.0
2024-08-06 09:30:00,45.15,46.77,45.01,46.63,119930.0,44.8645,46.4743,44.7254,46.3352,119930.0
2024-08-06 10:00:00,46.63,46.63,46.25,46.48,132020.0,46.3352,46.3352,45.9576,46.1861,132020.0
2024-08-06 10:30:00,46.49,46.75,46.27,46.52,142515.0,46.1961,46.4544,45.9775,46.2259,142515.0
2024-08-06 11:00:00,46.61,46.63,45.66,45.75,44420.0,46.3153,46.3352,45.3713,45.4608,44420.0
2024-08-06 11:30:00,45.85,46.2,45.79,46.02,69240.0,45.5601,45.9079,45.5005,45.729,69240.0
2024-08-06 12:00:00,46.06,46.29,46.02,46.28,78700.0,45.7688,45.9973,45.729,45.9874,78700.0
2024-08-06 12:30:00,46.26,46.35,46.11,46.2,51305.0,45.9675,46.057,45.8185,45.9079,51305.0
2024-08-06 13:00:00,46.15,46.27,46.06,46.13,80985.0,45.8582,45.9775,45.7688,45.8383,80985.0
2024-08-06 13:30:00,46.13,46.21,45.9,46.13,32175.0,45.8383,45.9178,45.6098,45.8383,32175.0
2024-08-06 14:00:00,46.16,46.29,46.15,46.23,58245.0,45.8682,45.9973,45.8582,45.9377,58245.0
2024-08-06 14:30:00,46.21,46.24,45.95,45.95,41405.0,45.9178,45.9477,45.6595,45.6595,41405.0
2024-08-06 15:00:00,45.93,46.06,45.68,46.02,73660.0,45.6396,45.7688,45.3912,45.729,73660.0
2024-08-06 15:30:00,46.02,46.07,45.33,45.49,227000.0,45.729,45.7787,45.0434,45.2024,227000.0
2024-08-07 09:30:00,46.06,46.52,45.96,46.39,47945.0,45.7688,46.2259,45.6694,46.0967,47945.0
2024-08-07 10:00:00,46.39,46.39,45.77,45.89,35060.0,46.0967,46.0967,45.4806,45.5999,35060.0
2024-08-07 10:30:00,46.11,46.31,45.93,46.19,56245.0,45.8185,46.0172,45.6396,45.898,56245.0
2024-08-07 11:00:00,46.1,46.29,46.0,46.21,30115.0,45.8085,45.9973,45.7092,45.9178,30115.0
2024-08-07 11:30:00,46.25,46.69,46.25,46.43,67010.0,45.9576,46.3948,45.9576,46.1365,67010.0
2024-08-07 12:00:00,46.48,46.62,46.31,46.31,73315.0,46.1861,46.3253,46.0172,46.0172,73315.0
2024-08-07 12:30:00,46.27,46.3,45.71,45.93,89650.0,45.9775,46.0073,45.421,45.6396,89650.0
2024-08-07 13:00:00,45.93,46.05,45.81,45.91,92515.0,45.6396,45.7589,45.5204,45.6197,92515.0
2024-08-07 13:30:00,45.88,45.93,45.79,45.79,21040.0,45.5899,45.6396,45.5005,45.5005,21040.0
2024-08-07 14:00:00,45.72,45.8,45.36,45.46,46270.0,45.4309,45.5104,45.0732,45.1726,46270.0
2024-08-07 14:30:00,45.42,45.76,45.4,45.6,69020.0,45.1328,45.4707,45.113,45.3117,69020.0
2024-08-07 15:00:00,45.6,45.86,45.6,45.86,38825.0,45.3117,45.5701,45.3117,45.5701,38825.0
2024-08-07 15:30:00,45.86,45.86,45.61,45.74,138750.0,45.5701,45.5701,45.3216,45.4508,138750.0
2024-08-08 09:30:00,46.27,46.61,45.77,46.03,32655.0,45.9775,46.3153,45.4806,45.739,32655.0
2024-08-08 10:00:00,45.93,46.12,45.81,45.97,9535.0,45.6396,45.8284,45.5204,45.6794,9535.0
2024-08-08 10:30:00,46.0,46.16,45.8,46.11,18040.0,45.7092,45.8682,45.5104,45.8185,18040.0
2024-08-08 11:00:00,46.08,46.11,45.91,45.98,22175.0,45.7887,45.8185,45.6197,45.6893,22175.0
2024-08-08 11:30:00,45.9,45.94,45.75,45.84,55535.0,45.6098,45.6495,45.4608,45.5502,55535.0
2024-08-08 12:00:00,45.81,45.89,45.67,45.88,21105.0,45.5204,45.5999,45.3813,45.5899,21105.0
2024-08-08 12:30:00,45.86,45.89,45.76,45.85,39045.0,45.5701,45.5999,45.4707,45.5601,39045.0
2024-08-08 13:00:00,45.85,46.24,45.82,46.22,29575.0,45.5601,45.9477,45.5303,45.9278,29575.0
2024-08-08 13:30:00,46.29,46.38,46.17,46.17,21745.0,45.9973,46.0868,45.8781,45.8781,21745.0
2024-08-08 14:00:00,46.2,46.2,46.06,46.13,41085.0,45.9079,45.9079,45.7688,45.8383,41085.0
2024-08-08 14:30:00,46.14,46.4,46.1,46.38,25190.0,45.8483,46.1066,45.8085,46.0868,25190.0
2024-08-08 15:00:00,46.42,46.53,46.31,46.38,47290.0,46.1265,46.2358,46.0172,46.0868,47290.0
2024-08-08 15:30:00,46.34,46.37,46.16,46.36,56210.0,46.047,46.0768,45.8682,46.0669,56210.0
2024-08-09 09:30:00,46.11,46.12,45.56,45.89,24815.0,45.8185,45.8284,45.272,45.5999,24815.0
2024-08-09 10:00:00,46.01,46.09,45.83,46.02,68675.0,45.7191,45.7986,45.5402,45.729,68675.0
2024-08-09 10:30:00,45.94,46.0,45.56,45.65,74060.0,45.6495,45.7092,45.272,45.3614,74060.0
2024-08-09 11:00:00,45.55,45.62,45.25,45.34,16700.0,45.262,45.3316,44.9639,45.0533,16700.0
2024-08-09 11:30:00,45.24,45.29,45.07,45.12,102885.0,44.954,45.0037,44.785,44.8347,102885.0
2024-08-09 12:00:00,45.11,45.13,45.0,45.13,19520.0,44.8248,44.8447,44.7155,44.8447,19520.0
2024-08-09 12:30:00,45.07,45.15,45.01,45.11,43050.0,44.785,44.8645,44.7254,44.8248,43050.0
2024-08-09 13:00:00,45.11,45.16,45.09,45.15,25070.0,44.8248,44.8745,44.8049,44.8645,25070.0
2024-08-09 13:30:00,45.16,45.25,45.04,45.06,21450.0,44.8745,44.9639,44.7552,44.7751,21450.0
2024-08-09 14:00:00,45.06,45.11,45.0,45.11,37575.0,44.7751,44.8248,44.7155,44.8248,37575.0
2024-08-09 14:30:00,45.13,45.17,45.09,45.14,30320.0,44.8447,44.8844,44.8049,44.8546,30320.0
2024-08-09 15:00:00,45.17,45.32,45.13,45.3,64840.0,44.8844,45.0335,44.8447,45.0136,64840.0
2024-08-09 15:30:00,45.34,45.4,45.21,45.37,124010.0,45.0533,45.113,44.9242,45.0832,124010.0
2024-08-12 09:30:00,45.47,45.47,45.2,45.22,23235.0,45.1825,45.1825,44.9142,44.9341,23235.0
2024-08-12 10:00:00,45.38,45.42,45.2,45.36,45165.0,45.0931,45.1328,44.9142,45.0732,45165.0
2024-08-12 10:30:00,45.4,45.6,45.36,45.6,84655.0,45.113,45.3117,45.0732,45.3117,84655.0
2024-08-12 11:00:00,45.54,45.54,45.19,45.19,14615.0,45.2521,45.2521,44.9043,44.9043,14615.0
2024-08-12 11:30:00,45.16,45.17,45.1,45.17,3000.0,44.8745,44.8844,44.8149,44.8844,3000.0
2024-08-12 12:00:00,45.18,45.25,45.12,45.19,10830.0,44.8944,44.9639,44.8347,44.9043,10830.0
2024-08-12 12:30:00,45.09,45.17,45.03,45.05,22130.0,44.8049,44.8844,44.7453,44.7652,22130.0
2024-08-12 13:00:00,44.99,45.05,44.95,44.96,11310.0,44.7056,44.7652,44.6658,44.6757,11310.0
2024-08-12 13:30:00,44.99,45.11,44.99,45.0,17000.0,44.7056,44.8248,44.7056,44.7155,17000.0
2024-08-12 14:00:00,45.01,45.08,44.99,45.08,41245.0,44.7254,44.795,44.7056,44.795,41245.0
2024-08-12 14:30:00,45.1,45.15,45.06,45.15,6050.0,44.8149,44.8645,44.7751,44.8645,6050.0
2024-08-12 15:00:00,45.14,45.14,45.08,45.1,8500.0,44.8546,44.8546,44.795,44.8149,8500.0
2024-08-12 15:30:00,45.09,45.13,44.85,45.13,79680.0,44.8049,44.8447,44.5664,44.8447,79680.0
2024-08-13 09:30:00,45.37,45.54,45.0,45.34,34800.0,45.0832,45.2521,44.7155,45.0533,34800.0
2024-08-13 10:00:00,45.21,45.24,44.95,45.14,73300.0,44.9242,44.954,44.6658,44.8546,73300.0
2024-08-13 10:30:00,45.09,45.27,45.06,45.27,25830.0,44.8049,44.9838,44.7751,44.9838,25830.0
2024-08-13 11:00:00,45.34,45.4,45.23,45.24,34560.0,45.0533,45.113,44.944,44.954,34560.0
2024-08-13 11:30:00,45.24,45.29,45.12,45.23,14470.0,44.954,45.0037,44.8347,44.944,14470.0
2024-08-13 12:00:00,45.23,45.37,45.23,45.33,24370.0,44.944,45.0832,44.944,45.0434,24370.0
2024-08-13 12:30:00,45.29,45.35,45.26,45.33,53675.0,45.0037,45.0633,44.9738,45.0434,53675.0
2024-08-13 13:00:00,45.3,45.3,45.19,45.23,9640.0,45.0136,45.0136,44.9043,44.944,9640.0
2024-08-13 13:30:00,45.2,45.2,45.08,45.17,24460.0,44.9142,44.9142,44.795,44.8844,24460.0
2024-08-13 14:00:00,45.21,45.21,45.11,45.13,14985.0,44.9242,44.9242,44.8248,44.8447,14985.0
2024-08-13 14:30:00,45.1,45.19,45.1,45.19,28105.0,44.8149,44.9043,44.8149,44.9043,28105.0
2024-08-13 15:00:00,45.17,45.19,45.12,45.17,42845.0,44.8844,44.9043,44.8347,44.8844,42845.0
2024-08-13 15:30:00,45.16,45.16,44.96,45.04,139540.0,44.8745,44.8745,44.6757,44.7552,139540.0
2024-08-14 09:30:00,44.87,45.21,44.87,45.04,46435.0,44.5863,44.9242,44.5863,44.7552,46435.0
2024-08-14 10:00:00,44.98,45.42,44.88,45.35,41625.0,44.6956,45.1328,44.5963,45.0633,41625.0
2024-08-14 10:30:00,45.35,45.4,45.05,45.22,54660.0,45.0633,45.113,44.7652,44.9341,54660.0
2024-08-14 11:00:00,45.21,45.23,45.17,45.17,22765.0,44.9242,44.944,44.8844,44.8844,22765.0
2024-08-14 11:30:00,45.21,45.43,45.18,45.33,72870.0,44.9242,45.1428,44.8944,45.0434,72870.0
2024-08-14 12:00:00,45.33,45.34,45.08,45.08,16500.0,45.0434,45.0533,44.795,44.795,16500.0
2024-08-14 12:30:00,45.11,45.3,45.11,45.3,18445.0,44.8248,45.0136,44.8248,45.0136,18445.0
2024-08-14 13:00:00,45.34,45.46,45.34,45.42,11860.0,45.0533,45.1726,45.0533,45.1328,11860.0
2024-08-14 13:30:00,45.42,45.51,45.3,45.51,10500.0,45.1328,45.2223,45.0136,45.2223,10500.0
2024-08-14 14:00:00,45.44,45.51,45.39,45.47,23910.0,45.1527,45.2223,45.103,45.1825,23910.0
2024-08-14 14:30:00,45.49,45.71,45.49,45.71,8500.0,45.2024,45.421,45.2024,45.421,8500.0
2024-08-14 15:00:00,45.68,45.68,45.41,45.41,25920.0,45.3912,45.3912,45.1229,45.1229,25920.0
2024-08-14 15:30:00,45.44,45.52,45.3,45.38,82205.0,45.1527,45.2322,45.0136,45.0931,82205.0
2024-08-15 09:30:00,46.03,46.03,45.48,45.48,22195.0,45.7971,45.7971,45.2498,45.2498,22195.0
2024-08-15 10:00:00,45.47,45.66,45.47,45.66,10790.0,45.2399,45.4289,45.2399,45.4289,10790.0
2024-08-15 10:30:00,45.7,45.7,45.51,45.6,12540.0,45.4687,45.4687,45.2797,45.3692,12540.0
2024-08-15 11:00:00,45.56,45.8,45.54,45.73,9745.0,45.3294,45.5682,45.3095,45.4986,9745.0
2024-08-15 11:30:00,45.66,45.75,45.54,45.54,7550.0,45.4289,45.5185,45.3095,45.3095,7550.0
2024-08-15 12:00:00,45.64,45.75,45.55,45.65,27520.0,45.409,45.5185,45.3195,45.419,27520.0
2024-08-15 12:30:00,45.6,45.7,45.6,45.7,14045.0,45.3692,45.4687,45.3692,45.4687,14045.0
2024-08-15 13:00:00,45.69,45.79,45.69,45.74,4665.0,45.4588,45.5583,45.4588,45.5085,4665.0
2024-08-15 13:30:00,45.78,45.81,45.75,45.75,2325.0,45.5483,45.5782,45.5185,45.5185,2325.0
2024-08-15 14:00:00,45.75,45.75,45.65,45.71,10240.0,45.5185,45.5185,45.419,45.4787,10240.0
2024-08-15 14:30:00,45.74,45.86,45.7,45.76,10610.0,45.5085,45.6279,45.4687,45.5284,10610.0
2024-08-15 15:00:00,45.78,45.8,45.72,45.73,4500.0,45.5483,45.5682,45.4886,45.4986,4500.0
2024-08-15 15:30:00,45.74,45.75,45.46,45.65,46465.0,45.5085,45.5185,45.2299,45.419,46465.0
2024-08-16 09:30:00,45.55,45.79,45.55,45.69,8820.0,45.3195,45.5583,45.3195,45.4588,8820.0
2024-08-16 10:00:00,45.85,45.85,45.76,45.79,10200.0,45.618,45.618,45.5284,45.5583,10200.0
2024-08-16 10:30:00,45.81,45.83,45.74,45.76,9055.0,45.5782,45.5981,45.5085,45.5284,9055.0
2024-08-16 11:00:00,45.75,45.81,45.5,45.5,16155.0,45.5185,45.5782,45.2697,45.2697,16155.0
2024-08-16 11:30:00,45.52,45.71,45.52,45.64,6120.0,45.2896,45.4787,45.2896,45.409,6120.0
2024-08-16 12:00:00,45.63,45.65,45.57,45.63,8490.0,45.3991,45.419,45.3394,45.3991,8490.0
2024-08-16 12:30:00,45.58,45.63,45.58,45.63,9720.0,45.3493,45.3991,45.3493,45.3991,9720.0
2024-08-16 13:00:00,45.74,45.82,45.71,45.82,16000.0,45.5085,45.5881,45.4787,45.5881,16000.0
2024-08-16 13:30:00,45.77,45.86,45.74,45.78,22070.0,45.5384,45.6279,45.5085,45.5483,22070.0
2024-08-16 14:00:00,45.73,45.78,45.73,45.77,4500.0,45.4986,45.5483,45.4986,45.5384,4500.0
2024-08-16 14:30:00,45.77,45.78,45.73,45.78,6000.0,45.5384,45.5483,45.4986,45.5483,6000.0
2024-08-16 15:00:00,45.76,45.83,45.73,45.76,14090.0,45.5284,45.5981,45.4986,45.5284,14090.0
2024-08-16 15:30:00,45.76,45.84,45.74,45.8,95305.0,45.5284,45.608,45.5085,45.5682,95305.0
2024-08-19 09:30:00,45.83,46.24,45.63,46.19,72450.0,45.5981,46.006,45.3991,45.9562,72450.0
2024-08-19 10:00:00,46.09,46.52,46.06,46.26,55980.0,45.8568,46.2846,45.8269,46.0259,55980.0
2024-08-19 10:30:00,46.31,46.36,46.17,46.27,14130.0,46.0756,46.1254,45.9363,46.0358,14130.0
2024-08-19 11:00:00,46.29,46.29,46.21,46.22,5005.0,46.0557,46.0557,45.9761,45.9861,5005.0
2024-08-19 11:30:00,46.21,46.27,46.2,46.27,9255.0,45.9761,46.0358,45.9662,46.0358,9255.0
2024-08-19 12:00:00,46.22,46.35,46.21,46.35,8100.0,45.9861,46.1154,45.9761,46.1154,8100.0
2024-08-19 12:30:00,46.26,46.26,45.99,46.0,32535.0,46.0259,46.0259,45.7573,45.7672,32535.0
2024-08-19 13:00:00,46.02,46.08,45.92,46.08,4860.0,45.7871,45.8468,45.6876,45.8468,4860.0
2024-08-19 13:30:00,46.06,46.12,46.06,46.12,3645.0,45.8269,45.8866,45.8269,45.8866,3645.0
2024-08-19 14:00:00,46.12,46.18,46.09,46.09,10295.0,45.8866,45.9463,45.8568,45.8568,10295.0
2024-08-19 14:30:00,46.17,46.3,46.13,46.18,15000.0,45.9363,46.0657,45.8965,45.9463,15000.0
2024-08-19 15:00:00,46.15,46.25,46.15,46.21,18435.0,45.9164,46.0159,45.9164,45.9761,18435.0
2024-08-19 15:30:00,46.2,46.6,46.2,46.58,146285.0,45.9662,46.3642,45.9662,46.3443,146285.0
2024-08-20 09:30:00,46.51,46.71,46.22,46.23,14280.0,46.2746,46.4736,45.9861,45.996,14280.0
2024-08-20 10:00:00,46.2,46.47,46.13,46.36,38915.0,45.9662,46.2348,45.8965,46.1254,38915.0
2024-08-20 10:30:00,46.4,46.52,46.39,46.4,9500.0,46.1652,46.2846,46.1552,46.1652,9500.0
2024-08-20 11:00:00,46.33,46.39,46.16,46.16,11000.0,46.0955,46.1552,45.9264,45.9264,11000.0
2024-08-20 11:30:00,46.14,46.24,46.14,46.23,16850.0,45.9065,46.006,45.9065,45.996,16850.0
2024-08-20 12:00:00,46.23,46.29,46.23,46.28,5585.0,45.996,46.0557,45.996,46.0458,5585.0
2024-08-20 12:30:00,46.27,46.33,46.18,46.32,41970.0,46.0358,46.0955,45.9463,46.0856,41970.0
2024-08-20 13:00:00,46.32,46.32,46.24,46.29,26795.0,46.0856,46.0856,46.006,46.0557,26795.0
2024-08-20 13:30:00,46.28,46.36,46.27,46.34,30665.0,46.0458,46.1254,46.0358,46.1055,30665.0
2024-08-20 14:00:00,46.34,46.43,46.34,46.4,12790.0,46.1055,46.195,46.1055,46.1652,12790.0
2024-08-20 14:30:00,46.39,46.4,46.27,46.31,13445.0,46.1552,46.1652,46.0358,46.0756,13445.0
2024-08-20 15:00:00,46.29,46.38,46.29,46.38,48350.0,46.0557,46.1453,46.0557,46.1453,48350.0
2024-08-20 15:30:00,46.38,46.54,46.3,46.54,129630.0,46.1453,46.3045,46.0657,46.3045,129630.0
2024-08-21 09:30:00,46.67,46.74,46.42,46.53,51950.0,46.4338,46.5035,46.1851,46.2945,51950.0
2024-08-21 10:00:00,46.49,46.57,46.32,46.48,31915.0,46.2547,46.3343,46.0856,46.2448,31915.0
2024-08-21 10:30:00,46.48,46.61,46.43,46.51,26155.0,46.2448,46.3741,46.195,46.2746,26155.0
2024-08-21 11:00:00,46.41,46.55,46.36,46.36,9430.0,46.1751,46.3144,46.1254,46.1254,9430.0
2024-08-21 11:30:00,46.33,46.43,46.27,46.27,34500.0,46.0955,46.195,46.0358,46.0358,34500.0
2024-08-21 12:00:00,46.27,46.41,46.12,46.31,150050.0,46.0358,46.1751,45.8866,46.0756,150050.0
2024-08-21 12:30:00,46.31,46.56,46.31,46.54,31510.0,46.0756,46.3244,46.0756,46.3045,31510.0
2024-08-21 13:00:00,46.54,46.54,46.48,46.54,19825.0,46.3045,46.3045,46.2448,46.3045,19825.0
2024-08-21 13:30:00,46.56,46.63,46.54,46.59,48740.0,46.3244,46.394,46.3045,46.3542,48740.0
2024-08-21 14:00:00,46.61,46.7,46.58,46.7,10500.0,46.3741,46.4637,46.3443,46.4637,10500.0
2024-08-21 14:30:00,46.72,46.76,46.72,46.74,8775.0,46.4836,46.5234,46.4836,46.5035,8775.0
2024-08-21 15:00:00,46.81,46.89,46.78,46.89,21190.0,46.5731,46.6527,46.5433,46.6527,21190.0
2024-08-21 15:30:00,46.89,46.94,46.8,46.93,45145.0,46.6527,46.7025,46.5632,46.6925,45145.0
2024-08-22 09:30:00,47.0,47.12,46.62,46.85,29310.0,46.7621,46.8815,46.3841,46.6129,29310.0
2024-08-22 10:00:00,46.84,47.02,46.66,46.83,20625.0,46.603,46.782,46.4239,46.593,20625.0
2024-08-22 10:30:00,46.85,46.9,46.81,46.86,13480.0,46.6129,46.6627,46.5731,46.6229,13480.0
2024-08-22 11:00:00,46.84,46.88,46.84,46.84,6605.0,46.603,46.6428,46.603,46.603,6605.0
2024-08-22 11:30:00,46.78,47.02,46.78,46.91,12280.0,46.5433,46.782,46.5433,46.6726,12280.0
2024-08-22 12:00:00,46.92,47.14,46.92,47.03,12725.0,46.6826,46.9014,46.6826,46.792,12725.0
2024-08-22 12:30:00,47.06,47.07,46.84,46.84,17480.0,46.8218,46.8318,46.603,46.603,17480.0
2024-08-22 13:00:00,46.84,46.93,46.76,46.93,28150.0,46.603,46.6925,46.5234,46.6925,28150.0
2024-08-22 13:30:00,46.89,46.89,46.8,46.81,12980.0,46.6527,46.6527,46.5632,46.5731,12980.0
2024-08-22 14:00:00,46.8,47.01,46.64,46.94,33340.0,46.5632,46.7721,46.404,46.7025,33340.0
2024-08-22 14:30:00,47.0,47.01,46.93,46.98,12000.0,46.7621,46.7721,46.6925,46.7422,12000.0
2024-08-22 15:00:00,46.96,47.0,46.92,46.92,2000.0,46.7223,46.7621,46.6826,46.6826,2000.0
2024-08-22 15:30:00,46.94,46.95,46.69,46.92,57695.0,46.7025,46.7124,46.4537,46.6826,57695.0
2024-08-23 09:30:00,46.95,47.15,46.76,46.84,22710.0,46.7124,46.9114,46.5234,46.603,22710.0
2024-08-23 10:00:00,46.87,47.27,46.8,47.27,21645.0,46.6328,47.0308,46.5632,47.0308,21645.0
2024-08-23 10:30:00,47.31,47.39,47.18,47.39,15295.0,47.0706,47.1502,46.9412,47.1502,15295.0
2024-08-23 11:00:00,47.39,47.42,47.3,47.32,18720.0,47.1502,47.18,47.0606,47.0805,18720.0
2024-08-23 11:30:00,47.36,47.46,47.32,47.35,26755.0,47.1203,47.2198,47.0805,47.1104,26755.0
2024-08-23 12:00:00,47.4,47.4,47.22,47.29,9575.0,47.1601,47.1601,46.981,47.0507,9575.0
2024-08-23 12:30:00,47.3,47.37,47.22,47.37,8100.0,47.0606,47.1303,46.981,47.1303,8100.0
2024-08-23 13:00:00,47.35,47.35,47.35,47.35,500.0,47.1104,47.1104,47.1104,47.1104,500.0
2024-08-23 13:30:00,47.4,47.41,47.37,47.4,4160.0,47.1601,47.1701,47.1303,47.1601,4160.0
2024-08-23 14:00:00,47.3,47.43,47.3,47.43,2810.0,47.0606,47.19,47.0606,47.19,2810.0
2024-08-23 14:30:00,47.33,47.36,47.31,47.34,3515.0,47.0905,47.1203,47.0706,47.1004,3515.0
2024-08-23 15:00:00,47.27,47.31,47.19,47.27,18500.0,47.0308,47.0706,46.9512,47.0308,18500.0
2024-08-23 15:30:00,47.25,47.25,47.11,47.16,40795.0,47.0109,47.0109,46.8716,46.9213,40795.0
2024-08-26 09:30:00,47.54,48.26,47.37,47.38,14220.0,47.2994,48.0158,47.1303,47.1402,14220.0
2024-08-26 10:00:00,47.41,47.42,47.14,47.35,27525.0,47.1701,47.18,46.9014,47.1104,27525.0
2024-08-26 10:30:00,47.45,47.46,46.93,46.93,16395.0,47.2099,47.2198,46.6925,46.6925,16395.0
2024-08-26 11:00:00,46.91,46.91,46.71,46.71,25445.0,46.6726,46.6726,46.4736,46.4736,25445.0
2024-08-26 11:30:00,46.76,46.98,46.76,46.95,8565.0,46.5234,46.7422,46.5234,46.7124,8565.0
2024-08-26 12:00:00,46.93,46.95,46.87,46.92,13855.0,46.6925,46.7124,46.6328,46.6826,13855.0
2024-08-26 12:30:00,46.99,47.08,46.97,47.04,5465.0,46.7522,46.8417,46.7323,46.8019,5465.0
2024-08-26 13:00:00,47.08,47.12,47.06,47.09,7125.0,46.8417,46.8815,46.8218,46.8517,7125.0
2024-08-26 13:30:00,47.15,47.15,47.0,47.0,7795.0,46.9114,46.9114,46.7621,46.7621,7795.0
2024-08-26 14:00:00,47.02,47.1,47.02,47.06,9645.0,46.782,46.8616,46.782,46.8218,9645.0
2024-08-26 14:30:00,47.06,47.09,47.0,47.08,8000.0,46.8218,46.8517,46.7621,46.8417,8000.0
2024-08-26 15:00:00,47.08,47.14,47.04,47.1,11000.0,46.8417,46.9014,46.8019,46.8616,11000.0
2024-08-26 15:30:00,47.11,47.2,46.93,47.01,29555.0,46.8716,46.9611,46.6925,46.7721,29555.0
2024-08-27 09:30:00,46.86,47.19,46.56,46.65,36540.0,46.6229,46.9512,46.3244,46.4139,36540.0
2024-08-27 10:00:00,46.84,46.91,46.62,46.7,34405.0,46.603,46.6726,46.3841,46.4637,34405.0
2024-08-27 10:30:00,46.78,46.97,46.76,46.78,21120.0,46.5433,46.7323,46.5234,46.5433,21120.0
2024-08-27 11:00:00,46.72,47.17,46.72,46.78,83475.0,46.4836,46.9313,46.4836,46.5433,83475.0
2024-08-27 11:30:00,46.78,46.99,46.78,46.97,35715.0,46.5433,46.7522,46.5433,46.7323,35715.0
2024-08-27 12:00:00,46.91,46.95,46.85,46.92,7720.0,46.6726,46.7124,46.6129,46.6826,7720.0
2024-08-27 12:30:00,46.88,47.1,46.81,47.08,14865.0,46.6428,46.8616,46.5731,46.8417,14865.0
2024-08-27 13:00:00,47.09,47.31,47.09,47.31,16790.0,46.8517,47.0706,46.8517,47.0706,16790.0
2024-08-27 13:30:00,47.32,47.41,47.22,47.27,56760.0,47.0805,47.1701,46.981,47.0308,56760.0
2024-08-27 14:00:00,47.25,47.29,47.19,47.29,26460.0,47.0109,47.0507,46.9512,47.0507,26460.0
2024-08-27 14:30:00,47.28,47.34,47.2,47.24,32005.0,47.0407,47.1004,46.9611,47.0009,32005.0
2024-08-27 15:00:00,47.24,47.24,47.12,47.18,29855.0,47.0009,47.0009,46.8815,46.9412,29855.0
2024-08-27 15:30:00,47.17,47.34,47.14,47.34,172220.0,46.9313,47.1004,46.9014,47.1004,172220.0
2024-08-28 09:30:00,47.34,47.36,47.07,47.24,15980.0,47.1004,47.1203,46.8318,47.0009,15980.0
2024-08-28 10:00:00,47.32,47.32,47.15,47.15,3270.0,47.0805,47.0805,46.9114,46.9114,3270.0
2024-08-28 10:30:00,47.18,47.23,47.07,47.23,11925.0,46.9412,46.991,46.8318,46.991,11925.0
2024-08-28 11:00:00,47.1,47.15,46.82,46.91,15170.0,46.8616,46.9114,46.5831,46.6726,15170.0
2024-08-28 11:30:00,46.91,46.99,46.91,46.99,3000.0,46.6726,46.7522,46.6726,46.7522,3000.0
2024-08-28 12:00:00,47.0,47.03,46.89,46.89,6170.0,46.7621,46.792,46.6527,46.6527,6170.0
2024-08-28 12:30:00,46.91,46.98,46.84,46.92,4270.0,46.6726,46.7422,46.603,46.6826,4270.0
2024-08-28 13:00:00,46.98,46.98,46.84,46.85,6200.0,46.7422,46.7422,46.603,46.6129,6200.0
2024-08-28 13:30:00,46.93,46.93,46.88,46.9,5745.0,46.6925,46.6925,46.6428,46.6627,5745.0
2024-08-28 14:00:00,46.85,46.85,46.75,46.79,12075.0,46.6129,46.6129,46.5134,46.5532,12075.0
2024-08-28 14:30:00,46.79,46.91,46.75,46.91,10125.0,46.5532,46.6726,46.5134,46.6726,10125.0
2024-08-28 15:00:00,46.97,47.08,46.89,47.01,20380.0,46.7323,46.8417,46.6527,46.7721,20380.0
2024-08-28 15:30:00,47.02,47.04,46.8,46.84,50010.0,46.782,46.8019,46.5632,46.603,50010.0
2024-08-29 09:30:00,46.98,47.1,46.68,46.77,16050.0,46.7422,46.8616,46.4438,46.5333,16050.0
2024-08-29 10:00:00,47.0,47.2,47.0,47.17,12880.0,46.7621,46.9611,46.7621,46.9313,12880.0
2024-08-29 10:30:00,47.22,47.32,47.11,47.19,21350.0,46.981,47.0805,46.8716,46.9512,21350.0
2024-08-29 11:00:00,47.26,47.54,47.26,47.33,9530.0,47.0208,47.2994,47.0208,47.0905,9530.0
2024-08-29 11:30:00,47.44,47.45,47.41,47.41,11090.0,47.1999,47.2099,47.1701,47.1701,11090.0
2024-08-29 12:00:00,47.43,47.44,47.39,47.43,12395.0,47.19,47.1999,47.1502,47.19,12395.0
2024-08-29 12:30:00,47.39,47.44,47.32,47.32,18365.0,47.1502,47.1999,47.0805,47.0805,18365.0
2024-08-29 13:00:00,47.4,47.4,47.35,47.36,6630.0,47.1601,47.1601,47.1104,47.1203,6630.0
2024-08-29 13:30:00,47.38,47.63,47.38,47.61,86305.0,47.1402,47.389,47.1402,47.3691,86305.0
2024-08-29 14:00:00,47.65,47.68,47.35,47.35,49615.0,47.4089,47.4387,47.1104,47.1104,49615.0
2024-08-29 14:30:00,47.41,47.41,47.12,47.2,21480.0,47.1701,47.1701,46.8815,46.9611,21480.0
2024-08-29 15:00:00,47.17,47.39,47.16,47.39,20890.0,46.9313,47.1502,46.9213,47.1502,20890.0
2024-08-29 15:30:00,47.3,47.3,47.02,47.2,135175.0,47.0606,47.0606,46.782,46.9611,135175.0
2024-08-30 09:30:00,47.17,47.37,47.08,47.13,44450.0,46.9313,47.1303,46.8417,46.8915,44450.0
2024-08-30 10:00:00,47.22,47.54,47.14,47.31,13105.0,46.981,47.2994,46.9014,47.0706,13105.0
2024-08-30 10:30:00,47.31,47.46,47.21,47.28,43490.0,47.0706,47.2198,46.9711,47.0407,43490.0
2024-08-30 11:00:00,47.21,47.33,47.1,47.1,31805.0,46.9711,47.0905,46.8616,46.8616,31805.0
2024-08-30 11:30:00,47.1,47.12,47.01,47.12,6215.0,46.8616,46.8815,46.7721,46.8815,6215.0
2024-08-30 12:00:00,47.06,47.15,46.94,46.94,13695.0,46.8218,46.9114,46.7025,46.7025,13695.0
2024-08-30 12:30:00,46.94,46.95,46.86,46.95,10255.0,46.7025,46.7124,46.6229,46.7124,10255.0
2024-08-30 13:00:00,47.05,47.05,46.95,46.95,2000.0,46.8119,46.8119,46.7124,46.7124,2000.0
2024-08-30 13:30:00,46.94,47.08,46.9,47.0,7500.0,46.7025,46.8417,46.6627,46.7621,7500.0
2024-08-30 14:00:00,47.0,47.18,47.0,47.15,9320.0,46.7621,46.9412,46.7621,46.9114,9320.0
2024-08-30 14:30:00,47.17,47.36,47.14,47.34,15910.0,46.9313,47.1203,46.9014,47.1004,15910.0
2024-08-30 15:00:00,47.36,47.4,47.26,47.29,14080.0,47.1203,47.1601,47.0208,47.0507,14080.0
2024-08-30 15:30:00,47.34,47.62,47.32,47.53,59335.0,47.1004,47.379,47.0805,47.2895,59335.0
2024-09-03 09:30:00,47.48,47.48,46.87,46.98,35760.0,47.2397,47.2397,46.6328,46.7422,35760.0
2024-09-03 10:00:00,47.0,47.0,46.91,46.98,4995.0,46.7621,46.7621,46.6726,46.7422,4995.0
2024-09-03 10:30:00,46.93,47.07,46.85,46.93,38685.0,46.6925,46.8318,46.6129,46.6925,38685.0
2024-09-03 11:00:00,46.93,47.12,46.93,47.05,31385.0,46.6925,46.8815,46.6925,46.8119,31385.0
2024-09-03 11:30:00,46.96,47.02,46.91,46.91,10040.0,46.7223,46.782,46.6726,46.6726,10040.0
2024-09-03 12:00:00,46.9,46.97,46.84,46.86,13585.0,46.6627,46.7323,46.603,46.6229,13585.0
2024-09-03 12:30:00,46.82,46.82,46.77,46.82,4250.0,46.5831,46.5831,46.5333,46.5831,4250.0
2024-09-03 13:00:00,46.74,46.82,46.72,46.82,8885.0,46.5035,46.5831,46.4836,46.5831,8885.0
2024-09-03 13:30:00,46.83,46.9,46.72,46.72,7350.0,46.593,46.6627,46.4836,46.4836,7350.0
2024-09-03 14:00:00,46.73,46.8,46.72,46.76,5730.0,46.4935,46.5632,46.4836,46.5234,5730.0
2024-09-03 14:30:00,46.77,46.86,46.64,46.64,21550.0,46.5333,46.6229,46.404,46.404,21550.0
2024-09-03 15:00:00,46.64,46.71,46.55,46.66,24920.0,46.404,46.4736,46.3144,46.4239,24920.0
2024-09-03 15:30:00,46.63,46.68,46.39,46.67,85380.0,46.394,46.4438,46.1552,46.4338,85380.0
2024-09-04 09:30:00,46.47,46.7,46.2,46.6,21345.0,46.2348,46.4637,45.9662,46.3642,21345.0
2024-09-04 10:00:00,46.56,46.56,46.29,46.3,8220.0,46.3244,46.3244,46.0557,46.0657,8220.0
2024-09-04 10:30:00,46.4,46.49,46.34,46.47,8000.0,46.1652,46.2547,46.1055,46.2348,8000.0
2024-09-04 11:00:00,46.47,46.48,46.27,46.3,11745.0,46.2348,46.2448,46.0358,46.0657,11745.0
2024-09-04 11:30:00,46.25,46.27,46.08,46.2,40900.0,46.0159,46.0358,45.8468,45.9662,40900.0
2024-09-04 12:00:00,46.2,46.37,46.16,46.35,6550.0,45.9662,46.1353,45.9264,46.1154,6550.0
2024-09-04 12:30:00,46.34,46.49,46.34,46.46,8040.0,46.1055,46.2547,46.1055,46.2249,8040.0
2024-09-04 13:00:00,46.47,46.47,46.4,46.43,3465.0,46.2348,46.2348,46.1652,46.195,3465.0
2024-09-04 13:30:00,46.41,46.45,46.41,46.45,3035.0,46.1751,46.2149,46.1751,46.2149,3035.0
2024-09-04 14:00:00,46.49,46.56,46.49,46.56,2165.0,46.2547,46.3244,46.2547,46.3244,2165.0
2024-09-04 14:30:00,46.58,46.58,46.54,46.54,6250.0,46.3443,46.3443,46.3045,46.3045,6250.0
2024-09-04 15:00:00,46.52,46.75,46.51,46.75,10480.0,46.2846,46.5134,46.2746,46.5134,10480.0
2024-09-04 15:30:00,46.75,46.81,46.51,46.68,55655.0,46.5134,46.5731,46.2746,46.4438,55655.0
2024-09-05 09:30:00,46.5,46.51,46.19,46.23,21295.0,46.2647,46.2746,45.9562,45.996,21295.0
2024-09-05 10:00:00,46.24,46.57,46.21,46.34,12160.0,46.006,46.3343,45.9761,46.1055,12160.0
2024-09-05 10:30:00,46.44,46.48,46.3,46.37,10920.0,46.205,46.2448,46.0657,46.1353,10920.0
2024-09-05 11:00:00,46.37,46.4,46.22,46.22,25000.0,46.1353,46.1652,45.9861,45.9861,25000.0
2024-09-05 11:30:00,46.22,46.42,46.2,46.41,23930.0,45.9861,46.1851,45.9662,46.1751,23930.0
2024-09-05 12:00:00,46.32,46.46,46.32,46.45,13940.0,46.0856,46.2249,46.0856,46.2149,13940.0
2024-09-05 12:30:00,46.48,46.54,46.46,46.54,7000.0,46.2448,46.3045,46.2249,46.3045,7000.0
2024-09-05 13:00:00,46.48,46.52,46.31,46.31,15905.0,46.2448,46.2846,46.0756,46.0756,15905.0
2024-09-05 13:30:00,46.31,46.46,46.3,46.46,62210.0,46.0756,46.2249,46.0657,46.2249,62210.0
2024-09-05 14:00:00,46.43,46.43,46.4,46.4,2125.0,46.195,46.195,46.1652,46.1652,2125.0
2024-09-05 14:30:00,46.42,46.64,46.42,46.57,27330.0,46.1851,46.404,46.1851,46.3343,27330.0
2024-09-05 15:00:00,46.54,46.54,46.27,46.43,18290.0,46.3045,46.3045,46.0358,46.195,18290.0
2024-09-05 15:30:00,46.44,46.64,46.43,46.64,49115.0,46.205,46.404,46.195,46.404,49115.0
2024-09-06 09:30:00,46.68,46.89,46.19,46.23,16185.0,46.4438,46.6527,45.9562,45.996,16185.0
2024-09-06 10:00:00,46.18,46.23,45.72,45.72,20600.0,45.9463,45.996,45.4886,45.4886,20600.0
2024-09-06 10:30:00,45.77,45.83,45.61,45.62,26695.0,45.5384,45.5981,45.3792,45.3891,26695.0
2024-09-06 11:00:00,45.64,45.89,45.59,45.6,12450.0,45.409,45.6578,45.3593,45.3692,12450.0
2024-09-06 11:30:00,45.61,45.68,45.57,45.57,2500.0,45.3792,45.4488,45.3394,45.3394,2500.0
2024-09-06 12:00:00,45.61,45.68,45.55,45.56,3075.0,45.3792,45.4488,45.3195,45.3294,3075.0
2024-09-06 12:30:00,45.48,45.52,45.44,45.49,5920.0,45.2498,45.2896,45.21,45.2598,5920.0
2024-09-06 13:00:00,45.46,45.54,45.46,45.54,4975.0,45.2299,45.3095,45.2299,45.3095,4975.0
2024-09-06 13:30:00,45.53,45.64,45.53,45.64,15450.0,45.2996,45.409,45.2996,45.409,15450.0
2024-09-06 14:00:00,45.59,45.59,45.35,45.35,4500.0,45.3593,45.3593,45.1205,45.1205,4500.0
2024-09-06 14:30:00,45.35,45.41,45.34,45.34,12625.0,45.1205,45.1802,45.1105,45.1105,12625.0
2024-09-06 15:00:00,45.37,45.46,45.37,45.46,27255.0,45.1404,45.2299,45.1404,45.2299,27255.0
2024-09-06 15:30:00,45.46,45.46,45.01,45.02,88175.0,45.2299,45.2299,44.7822,44.7922,88175.0
2024-09-09 09:30:00,45.15,45.82,45.03,45.69,101826.0,44.9215,45.5881,44.8021,45.4588,101826.0
2024-09-09 10:00:00,45.72,46.08,45.58,45.61,31225.0,45.4886,45.8468,45.3493,45.3792,31225.0
2024-09-09 10:30:00,45.63,45.67,45.45,45.59,19464.0,45.3991,45.4389,45.22,45.3593,19464.0
2024-09-09 11:00:00,45.57,45.73,45.42,45.73,15480.0,45.3394,45.4986,45.1901,45.4986,15480.0
2024-09-09 11:30:00,45.77,46.09,45.77,46.02,7321.0,45.5384,45.8568,45.5384,45.7871,7321.0
2024-09-09 12:00:00,46.09,46.09,45.91,45.99,13844.0,45.8568,45.8568,45.6777,45.7573,13844.0
2024-09-09 12:30:00,46.01,46.03,45.88,45.9,17726.0,45.7772,45.7971,45.6478,45.6677,17726.0
2024-09-09 13:00:00,45.9,45.95,45.8,45.84,10603.0,45.6677,45.7175,45.5682,45.608,10603.0
2024-09-09 13:30:00,45.84,45.84,45.61,45.61,18565.0,45.608,45.608,45.3792,45.3792,18565.0
2024-09-09 14:00:00,45.66,45.8,45.62,45.8,16353.0,45.4289,45.5682,45.3891,45.5682,16353.0
2024-09-09 14:30:00,45.8,45.87,45.63,45.76,18841.0,45.5682,45.6379,45.3991,45.5284,18841.0
2024-09-09 15:00:00,45.76,45.81,45.52,45.73,24091.0,45.5284,45.5782,45.2896,45.4986,24091.0
2024-09-09 15:30:00,45.72,45.72,45.49,45.59,118825.0,45.4886,45.4886,45.2598,45.3593,118825.0
2024-09-10 09:30:00,45.86,46.26,45.72,46.14,33739.0,45.6279,46.0259,45.4886,45.9065,33739.0
2024-09-10 10:00:00,46.13,46.27,45.97,46.08,41559.0,45.8965,46.0358,45.7374,45.8468,41559.0
2024-09-10 10:30:00,46.14,46.22,46.03,46.22,69389.0,45.9065,45.9861,45.7971,45.9861,69389.0
2024-09-10 11:00:00,46.12,46.41,46.07,46.23,29412.0,45.8866,46.1751,45.8369,45.996,29412.0
2024-09-10 11:30:00,46.2,46.21,45.84,45.89,28377.0,45.9662,45.9761,45.608,45.6578,28377.0
2024-09-10 12:00:00,45.88,46.14,45.85,46.04,41345.0,45.6478,45.9065,45.618,45.807,41345.0
2024-09-10 12:30:00,46.04,46.11,46.01,46.02,20529.0,45.807,45.8767,45.7772,45.7871,20529.0
2024-09-10 13:00:00,46.0,46.09,45.92,45.97,141146.0,45.7672,45.8568,45.6876,45.7374,141146.0
2024-09-10 13:30:00,45.97,46.02,45.95,45.96,12359.0,45.7374,45.7871,45.7175,45.7274,12359.0
2024-09-10 14:00:00,45.96,46.24,45.96,46.21,28984.0,45.7274,46.006,45.7274,45.9761,28984.0
2024-09-10 14:30:00,46.22,46.42,46.18,46.35,26312.0,45.9861,46.1851,45.9463,46.1154,26312.0
2024-09-10 15:00:00,46.34,46.42,46.28,46.38,41578.0,46.1055,46.1851,46.0458,46.1453,41578.0
2024-09-10 15:30:00,46.37,46.45,46.27,46.43,94807.0,46.1353,46.2149,46.0358,46.195,94807.0
2024-09-11 09:30:00,46.41,46.71,46.03,46.04,42956.0,46.1751,46.4736,45.7971,45.807,42956.0
2024-09-11 10:00:00,45.99,46.05,45.82,45.94,57189.0,45.7573,45.817,45.5881,45.7075,57189.0
2024-09-11 10:30:00,45.93,46.02,45.9,46.02,23709.0,45.6976,45.7871,45.6677,45.7871,23709.0
2024-09-11 11:00:00,45.99,46.43,45.99,46.31,37199.0,45.7573,46.195,45.7573,46.0756,37199.0
2024-09-11 11:30:00,46.3,46.55,46.23,46.4,22015.0,46.0657,46.3144,45.996,46.1652,22015.0
2024-09-11 12:00:00,46.41,46.66,46.41,46.58,18456.0,46.1751,46.4239,46.1751,46.3443,18456.0
2024-09-11 12:30:00,46.58,46.64,46.51,46.51,21062.0,46.3443,46.404,46.2746,46.2746,21062.0
2024-09-11 13:00:00,46.53,46.73,46.51,46.69,19252.0,46.2945,46.4935,46.2746,46.4537,19252.0
2024-09-11 13:30:00,46.69,46.81,46.52,46.57,47315.0,46.4537,46.5731,46.2846,46.3343,47315.0
2024-09-11 14:00:00,46.56,46.57,46.44,46.54,17101.0,46.3244,46.3343,46.205,46.3045,17101.0
2024-09-11 14:30:00,46.53,46.65,46.45,46.48,21965.0,46.2945,46.4139,46.2149,46.2448,21965.0
2024-09-11 15:00:00,46.49,46.68,46.43,46.61,45267.0,46.2547,46.4438,46.195,46.3741,45267.0
2024-09-11 15:30:00,46.62,46.86,46.51,46.71,146867.0,46.3841,46.6229,46.2746,46.4736,146867.0
2024-09-12 09:30:00,46.55,46.69,45.86,45.91,30917.0,46.3144,46.4537,45.6279,45.6777,30917.0
2024-09-12 10:00:00,45.91,46.28,45.83,46.17,21768.0,45.6777,46.0458,45.5981,45.9363,21768.0
2024-09-12 10:30:00,46.21,46.36,46.02,46.03,45667.0,45.9761,46.1254,45.7871,45.7971,45667.0
2024-09-12 11:00:00,46.03,46.19,45.99,46.09,24383.0,45.7971,45.9562,45.7573,45.8568,24383.0
2024-09-12 11:30:00,46.08,46.14,45.85,45.87,21928.0,45.8468,45.9065,45.618,45.6379,21928.0
2024-09-12 12:00:00,45.87,45.94,45.78,45.8,20571.0,45.6379,45.7075,45.5483,45.5682,20571.0
2024-09-12 12:30:00,45.8,45.83,45.6,45.68,35448.0,45.5682,45.5981,45.3692,45.4488,35448.0
2024-09-12 13:00:00,45.68,45.76,45.5,45.72,34996.0,45.4488,45.5284,45.2697,45.4886,34996.0
2024-09-12 13:30:00,45.72,46.08,45.71,46.04,33752.0,45.4886,45.8468,45.4787,45.807,33752.0
2024-09-12 14:00:00,46.04,46.04,45.88,46.0,26505.0,45.807,45.807,45.6478,45.7672,26505.0
2024-09-12 14:30:00,46.0,46.03,45.76,45.95,17065.0,45.7672,45.7971,45.5284,45.7175,17065.0
2024-09-12 15:00:00,45.95,46.01,45.92,45.99,26282.0,45.7175,45.7772,45.6876,45.7573,26282.0
2024-09-12 15:30:00,45.98,46.19,45.97,46.05,135454.0,45.7473,45.9562,45.7374,45.817,135454.0
2024-09-13 09:30:00,46.23,47.0,45.8,46.09,31657.0,45.996,46.7621,45.5682,45.8568,31657.0
2024-09-13 10:00:00,46.07,46.31,45.89,45.93,46625.0,45.8369,46.0756,45.6578,45.6976,46625.0
2024-09-13 10:30:00,45.93,46.17,45.92,46.09,38110.0,45.6976,45.9363,45.6876,45.8568,38110.0
2024-09-13 11:00:00,46.11,46.14,46.04,46.09,28475.0,45.8767,45.9065,45.807,45.8568,28475.0
2024-09-13 11:30:00,46.07,46.28,46.07,46.23,32209.0,45.8369,46.0458,45.8369,45.996,32209.0
2024-09-13 12:00:00,46.23,46.33,46.22,46.27,16033.0,45.996,46.0955,45.9861,46.0358,16033.0
2024-09-13 12:30:00,46.25,46.27,46.15,46.23,18152.0,46.0159,46.0358,45.9164,45.996,18152.0
2024-09-13 13:00:00,46.23,46.3,46.22,46.29,18532.0,45.996,46.0657,45.9861,46.0557,18532.0
2024-09-13 13:30:00,46.3,46.34,46.13,46.16,21139.0,46.0657,46.1055,45.8965,45.9264,21139.0
2024-09-13 14:00:00,46.14,46.2,45.98,46.01,16225.0,45.9065,45.9662,45.7473,45.7772,16225.0
2024-09-13 14:30:00,46.0,46.0,45.86,45.9,27904.0,45.7672,45.7672,45.6279,45.6677,27904.0
2024-09-13 15:00:00,45.91,45.93,45.84,45.91,21787.0,45.6777,45.6976,45.608,45.6777,21787.0
2024-09-13 15:30:00,45.91,46.25,45.77,46.23,145022.0,45.6777,46.0159,45.5384,45.996,145022.0
2024-09-16 09:30:00,46.33,46.66,46.01,46.64,82675.0,46.0955,46.4239,45.7772,46.404,82675.0
2024-09-16 10:00:00,46.66,46.85,46.56,46.65,42442.0,46.4239,46.6129,46.3244,46.4139,42442.0
2024-09-16 10:30:00,46.66,46.82,46.26,46.27,57637.0,46.4239,46.5831,46.0259,46.0358,57637.0
2024-09-16 11:00:00,46.27,46.37,46.1,46.22,37105.0,46.0358,46.1353,45.8667,45.9861,37105.0
2024-09-16 11:30:00,46.26,46.49,46.25,46.48,9007.0,46.0259,46.2547,46.0159,46.2448,9007.0
2024-09-16 12:00:00,46.47,46.54,46.41,46.51,14531.0,46.2348,46.3045,46.1751,46.2746,14531.0
2024-09-16 12:30:00,46.54,46.62,46.46,46.59,7205.0,46.3045,46.3841,46.2249,46.3542,7205.0
2024-09-16 13:00:00,46.57,46.62,46.44,46.48,19145.0,46.3343,46.3841,46.205,46.2448,19145.0
2024-09-16 13:30:00,46.47,46.6,46.45,46.55,9735.0,46.2348,46.3642,46.2149,46.3144,9735.0
2024-09-16 14:00:00,46.54,46.54,46.47,46.54,12403.0,46.3045,46.3045,46.2348,46.3045,12403.0
2024-09-16 14:30:00,46.54,46.63,46.46,46.63,13761.0,46.3045,46.394,46.2249,46.394,13761.0
2024-09-16 15:00:00,46.63,46.63,46.44,46.58,25977.0,46.394,46.394,46.205,46.3443,25977.0
2024-09-16 15:30:00,46.56,46.72,46.51,46.58,102043.0,46.3244,46.4836,46.2746,46.3443,102043.0
2024-09-17 09:30:00,46.68,46.89,46.17,46.23,29915.0,46.4438,46.6527,45.9363,45.996,29915.0
2024-09-17 10:00:00,46.23,46.52,46.22,46.27,37148.0,45.996,46.2846,45.9861,46.0358,37148.0
2024-09-17 10:30:00,46.26,46.28,46.03,46.09,41667.0,46.0259,46.0458,45.7971,45.8568,41667.0
2024-09-17 11:00:00,46.11,46.26,46.07,46.11,25015.0,45.8767,46.0259,45.8369,45.8767,25015.0
2024-09-17 11:30:00,46.09,46.38,46.09,46.3,27841.0,45.8568,46.1453,45.8568,46.0657,27841.0
2024-09-17 12:00:00,46.3,46.32,46.14,46.26,44368.0,46.0657,46.0856,45.9065,46.0259,44368.0
2024-09-17 12:30:00,46.23,46.27,46.0,46.11,44304.0,45.996,46.0358,45.7672,45.8767,44304.0
2024-09-17 13:00:00,46.12,46.19,45.84,45.92,40208.0,45.8866,45.9562,45.608,45.6876,40208.0
2024-09-17 13:30:00,45.89,46.06,45.81,45.98,42201.0,45.6578,45.8269,45.5782,45.7473,42201.0
2024-09-17 14:00:00,45.97,46.05,45.88,45.96,28842.0,45.7374,45.817,45.6478,45.7274,28842.0
2024-09-17 14:30:00,45.95,46.11,45.92,46.1,21062.0,45.7175,45.8767,45.6876,45.8667,21062.0
2024-09-17 15:00:00,46.1,46.22,46.01,46.18,34682.0,45.8667,45.9861,45.7772,45.9463,34682.0
2024-09-17 15:30:00,46.19,46.38,46.13,46.38,112573.0,45.9562,46.1453,45.8965,46.1453,112573.0
2024-09-18 09:30:00,46.39,46.42,45.97,46.18,51700.0,46.1552,46.1851,45.7374,45.9463,51700.0
2024-09-18 10:00:00,46.18,46.19,45.88,45.97,42304.0,45.9463,45.9562,45.6478,45.7374,42304.0
2024-09-18 10:30:00,45.93,45.93,45.75,45.89,44385.0,45.6976,45.6976,45.5185,45.6578,44385.0
2024-09-18 11:00:00,45.89,45.92,45.82,45.88,17045.0,45.6578,45.6876,45.5881,45.6478,17045.0
2024-09-18 11:30:00,45.87,45.88,45.74,45.74,17506.0,45.6379,45.6478,45.5085,45.5085,17506.0
2024-09-18 12:00:00,45.74,45.96,45.68,45.92,13242.0,45.5085,45.7274,45.4488,45.6876,13242.0
2024-09-18 12:30:00,45.91,46.03,45.91,45.95,17893.0,45.6777,45.7971,45.6777,45.7175,17893.0
2024-09-18 13:00:00,45.96,46.1,45.96,46.06,12593.0,45.7274,45.8667,45.7274,45.8269,12593.0
2024-09-18 13:30:00,46.08,46.11,45.97,46.05,9569.0,45.8468,45.8767,45.7374,45.817,9569.0
2024-09-18 14:00:00,46.02,46.5,46.02,46.23,33709.0,45.7871,46.2647,45.7871,45.996,33709.0
2024-09-18 14:30:00,46.27,46.41,45.86,46.14,19223.0,46.0358,46.1751,45.6279,45.9065,19223.0
2024-09-18 15:00:00,46.09,46.38,45.91,46.2,20643.0,45.8568,46.1453,45.6777,45.9662,20643.0
2024-09-18 15:30:00,46.19,46.26,45.73,45.77,216888.0,45.9562,46.0259,45.4986,45.5384,216888.0
2024-09-19 09:30:00,46.76,46.76,45.97,46.26,37834.0,46.5234,46.5234,45.7374,46.0259,37834.0
2024-09-19 10:00:00,46.25,46.32,46.01,46.13,37164.0,46.0159,46.0856,45.7772,45.8965,37164.0
2024-09-19 10:30:00,46.14,46.21,45.97,46.01,39586.0,45.9065,45.9761,45.7374,45.7772,39586.0
2024-09-19 11:00:00,46.01,46.19,46.01,46.15,15871.0,45.7772,45.9562,45.7772,45.9164,15871.0
2024-09-19 11:30:00,46.18,46.18,46.03,46.05,14041.0,45.9463,45.9463,45.7971,45.817,14041.0
2024-09-19 12:00:00,46.05,46.23,46.05,46.19,11595.0,45.817,45.996,45.817,45.9562,11595.0
2024-09-19 12:30:00,46.17,46.33,46.17,46.28,10628.0,45.9363,46.0955,45.9363,46.0458,10628.0
2024-09-19 13:00:00,46.27,46.6,46.27,46.58,25406.0,46.0358,46.3642,46.0358,46.3443,25406.0
2024-09-19 13:30:00,46.58,46.73,46.47,46.47,23468.0,46.3443,46.4935,46.2348,46.2348,23468.0
2024-09-19 14:00:00,46.48,46.64,46.46,46.64,16759.0,46.2448,46.404,46.2249,46.404,16759.0
2024-09-19 14:30:00,46.63,46.66,46.42,46.5,19481.0,46.394,46.4239,46.1851,46.2647,19481.0
2024-09-19 15:00:00,46.51,46.6,46.43,46.5,27606.0,46.2746,46.3642,46.195,46.2647,27606.0
2024-09-19 15:30:00,46.48,46.7,46.43,46.69,107715.0,46.2448,46.4637,46.195,46.4537,107715.0
2024-09-20 09:30:00,46.39,46.39,46.0,46.02,122766.0,46.1552,46.1552,45.7672,45.7871,122766.0
2024-09-20 10:00:00,46.04,46.13,45.94,46.12,26951.0,45.807,45.8965,45.7075,45.8866,26951.0
2024-09-20 10:30:00,46.11,46.25,46.06,46.22,13583.0,45.8767,46.0159,45.8269,45.9861,13583.0
2024-09-20 11:00:00,46.19,46.26,46.04,46.07,13621.0,45.9562,46.0259,45.807,45.8369,13621.0
2024-09-20 11:30:00,46.04,46.21,45.97,46.04,17521.0,45.807,45.9761,45.7374,45.807,17521.0
2024-09-20 12:00:00,46.06,46.09,45.85,45.98,37083.0,45.8269,45.8568,45.618,45.7473,37083.0
2024-09-20 12:30:00,45.98,46.06,45.93,46.06,20899.0,45.7473,45.8269,45.6976,45.8269,20899.0
2024-09-20 13:00:00,46.08,46.3,46.06,46.21,18675.0,45.8468,46.0657,45.8269,45.9761,18675.0
2024-09-20 13:30:00,46.21,46.22,46.06,46.12,17057.0,45.9761,45.9861,45.8269,45.8866,17057.0
2024-09-20 14:00:00,46.1,46.16,46.02,46.04,13953.0,45.8667,45.9264,45.7871,45.807,13953.0
2024-09-20 14:30:00,46.03,46.15,45.98,46.15,19269.0,45.7971,45.9164,45.7473,45.9164,19269.0
2024-09-20 15:00:00,46.15,46.24,46.08,46.17,28526.0,45.9164,46.006,45.8468,45.9363,28526.0
2024-09-20 15:30:00,46.16,46.28,46.03,46.1,150256.0,45.9264,46.0458,45.7971,45.8667,150256.0
2024-09-23 09:30:00,46.28,46.58,46.05,46.52,20021.0,46.0458,46.3443,45.817,46.2846,20021.0
2024-09-23 10:00:00,46.58,46.66,46.35,46.41,33558.0,46.3443,46.4239,46.1154,46.1751,33558.0
2024-09-23 10:30:00,46.42,46.43,46.26,46.35,14040.0,46.1851,46.195,46.0259,46.1154,14040.0
2024-09-23 11:00:00,46.32,46.4,46.22,46.36,11668.0,46.0856,46.1652,45.9861,46.1254,11668.0
2024-09-23 11:30:00,46.37,46.61,46.36,46.54,14073.0,46.1353,46.3741,46.1254,46.3045,14073.0
2024-09-23 12:00:00,46.51,46.63,46.46,46.55,15708.0,46.2746,46.394,46.2249,46.3144,15708.0
2024-09-23 12:30:00,46.54,46.62,46.52,46.6,11320.0,46.3045,46.3841,46.2846,46.3642,11320.0
2024-09-23 13:00:00,46.58,46.7,46.56,46.58,16956.0,46.3443,46.4637,46.3244,46.3443,16956.0
2024-09-23 13:30:00,46.59,46.64,46.52,46.57,11842.0,46.3542,46.404,46.2846,46.3343,11842.0
2024-09-23 14:00:00,46.57,46.6,46.48,46.56,14391.0,46.3343,46.3642,46.2448,46.3244,14391.0
2024-09-23 14:30:00,46.55,46.64,46.51,46.58,15205.0,46.3144,46.404,46.2746,46.3443,15205.0
2024-09-23 15:00:00,46.59,46.68,46.57,46.66,25457.0,46.3542,46.4438,46.3343,46.4239,25457.0
2024-09-23 15:30:00,46.66,46.81,46.6,46.8,102171.0,46.4239,46.5731,46.3642,46.5632,102171.0
2024-09-24 09:30:00,46.73,47.33,46.66,46.98,111620.0,46.4935,47.0905,46.4239,46.7422,111620.0
2024-09-24 10:00:00,47.04,47.26,46.72,47.2,28608.0,46.8019,47.0208,46.4836,46.9611,28608.0
2024-09-24 10:30:00,47.23,47.29,47.07,47.13,27978.0,46.991,47.0507,46.8318,46.8915,27978.0
2024-09-24 11:00:00,47.13,47.42,47.09,47.37,29699.0,46.8915,47.18,46.8517,47.1303,29699.0
2024-09-24 11:30:00,47.37,47.4,47.21,47.32,15775.0,47.1303,47.1601,46.9711,47.0805,15775.0
2024-09-24 12:00:00,47.33,47.35,47.27,47.3,19177.0,47.0905,47.1104,47.0308,47.0606,19177.0
2024-09-24 12:30:00,47.3,47.45,47.21,47.45,25718.0,47.0606,47.2099,46.9711,47.2099,25718.0
2024-09-24 13:00:00,47.45,47.54,47.41,47.42,19083.0,47.2099,47.2994,47.1701,47.18,19083.0
2024-09-24 13:30:00,47.42,47.44,47.33,47.34,10225.0,47.18,47.1999,47.0905,47.1004,10225.0
2024-09-24 14:00:00,47.35,47.46,47.32,47.45,18777.0,47.1104,47.2198,47.0805,47.2099,18777.0
2024-09-24 14:30:00,47.43,47.52,47.38,47.44,26101.0,47.19,47.2795,47.1402,47.1999,26101.0
2024-09-24 15:00:00,47.43,47.46,47.24,47.25,25475.0,47.19,47.2198,47.0009,47.0109,25475.0
2024-09-24 15:30:00,47.24,47.26,46.99,47.1,101049.0,47.0009,47.0208,46.7522,46.8616,101049.0
2024-09-25 09:30:00,47.2,47.38,46.89,46.98,26021.0,46.9611,47.1402,46.6527,46.7422,26021.0
2024-09-25 10:00:00,46.96,47.01,46.84,46.91,12887.0,46.7223,46.7721,46.603,46.6726,12887.0
2024-09-25 10:30:00,46.89,47.03,46.84,46.97,19374.0,46.6527,46.792,46.603,46.7323,19374.0
2024-09-25 11:00:00,46.99,47.04,46.83,47.03,28543.0,46.7522,46.8019,46.593,46.792,28543.0
2024-09-25 11:30:00,47.04,47.21,47.04,47.2,11294.0,46.8019,46.9711,46.8019,46.9611,11294.0
2024-09-25 12:00:00,47.21,47.25,47.09,47.09,12773.0,46.9711,47.0109,46.8517,46.8517,12773.0
2024-09-25 12:30:00,47.09,47.17,47.03,47.04,10798.0,46.8517,46.9313,46.792,46.8019,10798.0
2024-09-25 13:00:00,47.01,47.08,46.95,47.03,9592.0,46.7721,46.8417,46.7124,46.792,9592.0
2024-09-25 13:30:00,47.01,47.16,46.92,47.14,15820.0,46.7721,46.9213,46.6826,46.9014,15820.0
2024-09-25 14:00:00,47.16,47.21,47.08,47.14,15862.0,46.9213,46.9711,46.8417,46.9014,15862.0
2024-09-25 14:30:00,47.14,47.17,46.98,47.01,12400.0,46.9014,46.9313,46.7422,46.7721,12400.0
2024-09-25 15:00:00,47.01,47.16,47.0,47.03,18144.0,46.7721,46.9213,46.7621,46.792,18144.0
2024-09-25 15:30:00,47.03,47.22,46.97,47.15,62737.0,46.792,46.981,46.7323,46.9114,62737.0
2024-09-26 09:30:00,47.42,47.5,46.95,46.96,29466.0,47.18,47.2596,46.7124,46.7223,29466.0
2024-09-26 10:00:00,47.0,47.11,46.5,46.64,61532.0,46.7621,46.8716,46.2647,46.404,61532.0
2024-09-26 10:30:00,46.64,46.89,46.63,46.83,35363.0,46.404,46.6527,46.394,46.593,35363.0
2024-09-26 11:00:00,46.83,47.08,46.81,46.9,26576.0,46.593,46.8417,46.5731,46.6627,26576.0
2024-09-26 11:30:00,46.93,47.02,46.85,46.85,44127.0,46.6925,46.782,46.6129,46.6129,44127.0
2024-09-26 12:00:00,46.86,46.87,46.59,46.59,21100.0,46.6229,46.6328,46.3542,46.3542,21100.0
2024-09-26 12:30:00,46.6,46.63,46.49,46.55,30032.0,46.3642,46.394,46.2547,46.3144,30032.0
2024-09-26 13:00:00,46.53,46.73,46.52,46.72,20340.0,46.2945,46.4935,46.2846,46.4836,20340.0
2024-09-26 13:30:00,46.74,46.85,46.74,46.83,18404.0,46.5035,46.6129,46.5035,46.593,18404.0
2024-09-26 14:00:00,46.82,46.86,46.73,46.79,23675.0,46.5831,46.6229,46.4935,46.5532,23675.0
2024-09-26 14:30:00,46.77,46.77,46.54,46.55,22251.0,46.5333,46.5333,46.3045,46.3144,22251.0
2024-09-26 15:00:00,46.55,46.64,46.42,46.53,31038.0,46.3144,46.404,46.1851,46.2945,31038.0
2024-09-26 15:30:00,46.54,46.72,46.47,46.63,156476.0,46.3045,46.4836,46.2348,46.394,156476.0
2024-09-27 09:30:00,46.77,46.91,46.54,46.61,22746.0,46.5333,46.6726,46.3045,46.3741,22746.0
2024-09-27 10:00:00,46.65,46.87,46.65,46.84,18037.0,46.4139,46.6328,46.4139,46.603,18037.0
2024-09-27 10:30:00,46.83,46.91,46.64,46.66,18350.0,46.593,46.6726,46.404,46.4239,18350.0
2024-09-27 11:00:00,46.65,46.65,46.25,46.29,22343.0,46.4139,46.4139,46.0159,46.0557,22343.0
2024-09-27 11:30:00,46.27,46.32,45.9,45.91,53242.0,46.0358,46.0856,45.6677,45.6777,53242.0
2024-09-27 12:00:00,45.91,45.98,45.87,45.96,26644.0,45.6777,45.7473,45.6379,45.7274,26644.0
2024-09-27 12:30:00,45.95,45.98,45.88,45.93,19865.0,45.7175,45.7473,45.6478,45.6976,19865.0
2024-09-27 13:00:00,45.93,45.96,45.81,45.84,22371.0,45.6976,45.7274,45.5782,45.608,22371.0
2024-09-27 13:30:00,45.83,46.11,45.81,46.05,61523.0,45.5981,45.8767,45.5782,45.817,61523.0
2024-09-27 14:00:00,46.01,46.07,45.96,45.96,19795.0,45.7772,45.8369,45.7274,45.7274,19795.0
2024-09-27 14:30:00,45.97,46.26,45.95,46.23,23683.0,45.7374,46.0259,45.7175,45.996,23683.0
2024-09-27 15:00:00,46.25,46.35,46.23,46.32,25488.0,46.0159,46.1154,45.996,46.0856,25488.0
2024-09-27 15:30:00,46.32,46.43,46.24,46.43,106455.0,46.0856,46.195,46.006,46.195,106455.0
2024-09-30 09:30:00,46.4,46.62,45.99,46.6,42829.0,46.1652,46.3841,45.7573,46.3642,42829.0
2024-09-30 10:00:00,46.59,46.77,46.51,46.52,17076.0,46.3542,46.5333,46.2746,46.2846,17076.0
2024-09-30 10:30:00,46.54,46.84,46.53,46.7,33173.0,46.3045,46.603,46.2945,46.4637,33173.0
2024-09-30 11:00:00,46.74,46.97,46.74,46.8,20910.0,46.5035,46.7323,46.5035,46.5632,20910.0
2024-09-30 11:30:00,46.8,46.81,46.58,46.64,29675.0,46.5632,46.5731,46.3443,46.404,29675.0
2024-09-30 12:00:00,46.65,46.81,46.62,46.78,12092.0,46.4139,46.5731,46.3841,46.5433,12092.0
2024-09-30 12:30:00,46.78,46.92,46.77,46.91,13234.0,46.5433,46.6826,46.5333,46.6726,13234.0
2024-09-30 13:00:00,46.9,47.0,46.88,46.95,16670.0,46.6627,46.7621,46.6428,46.7124,16670.0
2024-09-30 13:30:00,46.97,47.03,46.9,46.97,26425.0,46.7323,46.792,46.6627,46.7323,26425.0
2024-09-30 14:00:00,46.96,46.96,46.74,46.84,38220.0,46.7223,46.7223,46.5035,46.603,38220.0
2024-09-30 14:30:00,46.85,46.93,46.8,46.86,22757.0,46.6129,46.6925,46.5632,46.6229,22757.0
2024-09-30 15:00:00,46.85,46.99,46.81,46.96,34653.0,46.6129,46.7522,46.5731,46.7223,34653.0
2024-09-30 15:30:00,46.94,47.23,46.84,47.13,134613.0,46.7025,46.991,46.603,46.8915,134613.0
2024-10-01 09:30:00,47.09,47.15,46.85,47.01,33972.0,46.8517,46.9114,46.6129,46.7721,33972.0
2024-10-01 10:00:00,46.91,47.07,46.74,46.84,39370.0,46.6726,46.8318,46.5035,46.603,39370.0
2024-10-01 10:30:00,46.84,46.99,46.73,46.84,27538.0,46.603,46.7522,46.4935,46.603,27538.0
2024-10-01 11:00:00,46.85,46.99,46.66,46.98,28128.0,46.6129,46.7522,46.4239,46.7422,28128.0
2024-10-01 11:30:00,46.98,47.08,46.97,47.05,18089.0,46.7422,46.8417,46.7323,46.8119,18089.0
2024-10-01 12:00:00,47.03,47.07,46.97,47.02,14238.0,46.792,46.8318,46.7323,46.782,14238.0
2024-10-01 12:30:00,47.01,47.08,46.87,46.98,21433.0,46.7721,46.8417,46.6328,46.7422,21433.0
2024-10-01 13:00:00,46.97,47.0,46.75,46.77,17746.0,46.7323,46.7621,46.5134,46.5333,17746.0
2024-10-01 13:30:00,46.78,46.97,46.76,46.95,17997.0,46.5433,46.7323,46.5234,46.7124,17997.0
2024-10-01 14:00:00,46.96,47.03,46.93,47.03,16022.0,46.7223,46.792,46.6925,46.792,16022.0
2024-10-01 14:30:00,47.05,47.14,46.95,47.14,36102.0,46.8119,46.9014,46.7124,46.9014,36102.0
2024-10-01 15:00:00,47.12,47.17,47.07,47.15,23669.0,46.8815,46.9313,46.8318,46.9114,23669.0
2024-10-01 15:30:00,47.14,47.19,46.94,47.02,177462.0,46.9014,46.9512,46.7025,46.782,177462.0
2024-10-02 09:30:00,47.15,47.15,46.43,46.62,51434.0,46.9114,46.9114,46.195,46.3841,51434.0
2024-10-02 10:00:00,46.62,46.92,46.49,46.72,53156.0,46.3841,46.6826,46.2547,46.4836,53156.0
2024-10-02 10:30:00,46.67,46.95,46.67,46.85,14489.0,46.4338,46.7124,46.4338,46.6129,14489.0
2024-10-02 11:00:00,46.87,47.1,46.84,47.09,18293.0,46.6328,46.8616,46.603,46.8517,18293.0
2024-10-02 11:30:00,47.11,47.15,46.97,47.07,11737.0,46.8716,46.9114,46.7323,46.8318,11737.0
2024-10-02 12:00:00,47.04,47.04,46.88,46.96,7224.0,46.8019,46.8019,46.6428,46.7223,7224.0
2024-10-02 12:30:00,46.96,46.98,46.79,46.79,11055.0,46.7223,46.7422,46.5532,46.5532,11055.0
2024-10-02 13:00:00,46.77,46.88,46.74,46.88,10214.0,46.5333,46.6428,46.5035,46.6428,10214.0
2024-10-02 13:30:00,46.85,47.09,46.81,47.06,15532.0,46.6129,46.8517,46.5731,46.8218,15532.0
2024-10-02 14:00:00,47.06,47.23,47.05,47.1,35408.0,46.8218,46.991,46.8119,46.8616,35408.0
2024-10-02 14:30:00,47.11,47.18,47.1,47.15,15497.0,46.8716,46.9412,46.8616,46.9114,15497.0
2024-10-02 15:00:00,47.14,47.19,46.98,47.01,18534.0,46.9014,46.9512,46.7422,46.7721,18534.0
2024-10-02 15:30:00,47.0,47.07,46.85,46.86,186584.0,46.7621,46.8318,46.6129,46.6229,186584.0
2024-10-03 09:30:00,47.15,48.05,46.99,47.49,136331.0,46.9114,47.8068,46.7522,47.2497,136331.0
2024-10-03 10:00:00,47.55,47.68,47.37,47.51,16949.0,47.3094,47.4387,47.1303,47.2696,16949.0
2024-10-03 10:30:00,47.47,47.69,47.4,47.6,17861.0,47.2298,47.4487,47.1601,47.3591,17861.0
2024-10-03 11:00:00,47.59,47.92,47.53,47.88,18050.0,47.3492,47.6775,47.2895,47.6377,18050.0
2024-10-03 11:30:00,47.87,48.21,47.87,48.02,36980.0,47.6277,47.966,47.6277,47.777,36980.0
2024-10-03 12:00:00,48.01,48.29,47.99,48.23,18704.0,47.767,48.0456,47.7471,47.9859,18704.0
2024-10-03 12:30:00,48.25,48.25,47.98,48.03,17827.0,48.0058,48.0058,47.7372,47.7869,17827.0
2024-10-03 13:00:00,48.0,48.07,47.86,47.89,35010.0,47.7571,47.8267,47.6178,47.6476,35010.0
2024-10-03 13:30:00,47.9,48.16,47.89,48.13,46491.0,47.6576,47.9163,47.6476,47.8864,46491.0
2024-10-03 14:00:00,48.13,48.44,48.11,48.41,65923.0,47.8864,48.1949,47.8665,48.165,65923.0
2024-10-03 14:30:00,48.41,48.49,48.25,48.27,55288.0,48.165,48.2446,48.0058,48.0257,55288.0
2024-10-03 15:00:00,48.27,48.33,48.2,48.22,54532.0,48.0257,48.0854,47.9561,47.976,54532.0
2024-10-03 15:30:00,48.22,48.26,48.02,48.25,162671.0,47.976,48.0158,47.777,48.0058,162671.0
2024-10-04 09:30:00,48.38,48.59,47.57,47.99,139683.0,48.1352,48.3441,47.3293,47.7471,139683.0
2024-10-04 10:00:00,47.99,48.24,47.93,47.98,62240.0,47.7471,47.9959,47.6874,47.7372,62240.0
2024-10-04 10:30:00,48.0,48.12,47.81,48.06,30627.0,47.7571,47.8765,47.568,47.8168,30627.0
2024-10-04 11:00:00,48.06,48.06,47.48,47.5,64695.0,47.8168,47.8168,47.2397,47.2596,64695.0
2024-10-04 11:30:00,47.5,47.91,47.5,47.84,19934.0,47.2596,47.6675,47.2596,47.5979,19934.0
2024-10-04 12:00:00,47.87,47.87,47.66,47.73,25024.0,47.6277,47.6277,47.4188,47.4885,25024.0
2024-10-04 12:30:00,47.68,47.88,47.67,47.82,27523.0,47.4387,47.6377,47.4288,47.578,27523.0
2024-10-04 13:00:00,47.82,47.94,47.69,47.94,17832.0,47.578,47.6974,47.4487,47.6974,17832.0
2024-10-04 13:30:00,47.91,47.99,47.82,47.98,31086.0,47.6675,47.7471,47.578,47.7372,31086.0
2024-10-04 14:00:00,47.97,48.1,47.94,48.09,29795.0,47.7272,47.8566,47.6974,47.8466,29795.0
2024-10-04 14:30:00,48.1,48.11,47.93,48.11,25778.0,47.8566,47.8665,47.6874,47.8665,25778.0
2024-10-04 15:00:00,48.1,48.24,48.08,48.15,43460.0,47.8566,47.9959,47.8367,47.9063,43460.0
2024-10-04 15:30:00,48.15,48.41,48.14,48.37,204648.0,47.9063,48.165,47.8964,48.1252,204648.0
2024-10-07 09:30:00,48.22,48.32,47.62,47.78,52331.0,47.976,48.0755,47.379,47.5382,52331.0
2024-10-07 10:00:00,47.75,47.95,47.74,47.84,25223.0,47.5084,47.7073,47.4984,47.5979,25223.0
2024-10-07 10:30:00,47.84,47.9,47.73,47.83,19124.0,47.5979,47.6576,47.4885,47.5879,19124.0
2024-10-07 11:00:00,47.81,47.96,47.73,47.88,86178.0,47.568,47.7173,47.4885,47.6377,86178.0
2024-10-07 11:30:00,47.88,48.05,47.88,47.93,13408.0,47.6377,47.8068,47.6377,47.6874,13408.0
2024-10-07 12:00:00,47.94,48.02,47.89,48.02,12249.0,47.6974,47.777,47.6476,47.777,12249.0
2024-10-07 12:30:00,48.02,48.02,47.91,47.95,14949.0,47.777,47.777,47.6675,47.7073,14949.0
2024-10-07 13:00:00,47.93,48.11,47.88,48.1,19773.0,47.6874,47.8665,47.6377,47.8566,19773.0
2024-10-07 13:30:00,48.08,48.11,48.0,48.09,13887.0,47.8367,47.8665,47.7571,47.8466,13887.0
2024-10-07 14:00:00,48.08,48.08,48.0,48.02,12660.0,47.8367,47.8367,47.7571,47.777,12660.0
2024-10-07 14:30:00,48.0,48.16,47.79,48.09,45155.0,47.7571,47.9163,47.5481,47.8466,45155.0
2024-10-07 15:00:00,48.07,48.18,48.02,48.12,24483.0,47.8267,47.9362,47.777,47.8765,24483.0
2024-10-07 15:30:00,48.12,48.18,47.95,48.02,188094.0,47.8765,47.9362,47.7073,47.777,188094.0
2024-10-08 09:30:00,48.33,48.73,48.12,48.72,80040.0,48.0854,48.4834,47.8765,48.4734,80040.0
2024-10-08 10:00:00,48.72,48.94,48.68,48.85,37040.0,48.4734,48.6923,48.4336,48.6028,37040.0
2024-10-08 10:30:00,48.87,49.13,48.87,49.05,51599.0,48.6227,48.8814,48.6227,48.8018,51599.0
2024-10-08 11:00:00,49.08,49.32,49.06,49.19,41814.0,48.8316,49.0704,48.8117,48.9411,41814.0
2024-10-08 11:30:00,49.18,49.38,49.18,49.25,81971.0,48.9311,49.1301,48.9311,49.0008,81971.0
2024-10-08 12:00:00,49.23,49.39,49.18,49.26,53209.0,48.9809,49.1401,48.9311,49.0107,53209.0
2024-10-08 12:30:00,49.26,49.35,49.21,49.33,34526.0,49.0107,49.1003,48.961,49.0804,34526.0
2024-10-08 13:00:00,49.33,49.33,49.04,49.05,45561.0,49.0804,49.0804,48.7918,48.8018,45561.0
2024-10-08 13:30:00,49.04,49.18,48.93,49.18,65330.0,48.7918,48.9311,48.6824,48.9311,65330.0
2024-10-08 14:00:00,49.17,49.28,49.16,49.22,67036.0,48.9212,49.0306,48.9112,48.9709,67036.0
2024-10-08 14:30:00,49.22,49.41,49.19,49.39,87994.0,48.9709,49.16,48.9411,49.1401,87994.0
2024-10-08 15:00:00,49.39,49.47,49.34,49.44,56429.0,49.1401,49.2196,49.0903,49.1898,56429.0
2024-10-08 15:30:00,49.44,49.74,49.43,49.7,253674.0,49.1898,49.4883,49.1798,49.4485,253674.0
2024-10-09 09:30:00,49.66,49.85,49.38,49.85,31605.0,49.4087,49.5977,49.1301,49.5977,31605.0
2024-10-09 10:00:00,49.84,50.03,49.71,49.81,45355.0,49.5878,49.7768,49.4584,49.5579,45355.0
2024-10-09 10:30:00,49.8,49.94,49.7,49.84,14949.0,49.548,49.6873,49.4485,49.5878,14949.0
2024-10-09 11:00:00,49.86,49.87,49.77,49.78,55344.0,49.6077,49.6176,49.5181,49.5281,55344.0
2024-10-09 11:30:00,49.8,49.98,49.78,49.82,46990.0,49.548,49.7271,49.5281,49.5679,46990.0
2024-10-09 12:00:00,49.81,49.88,49.78,49.79,21481.0,49.5579,49.6276,49.5281,49.538,21481.0
2024-10-09 12:30:00,49.8,49.81,49.74,49.8,26546.0,49.548,49.5579,49.4883,49.548,26546.0
2024-10-09 13:00:00,49.8,49.82,49.59,49.66,49097.0,49.548,49.5679,49.339,49.4087,49097.0
2024-10-09 13:30:00,49.64,49.68,49.35,49.35,19246.0,49.3888,49.4286,49.1003,49.1003,19246.0
2024-10-09 14:00:00,49.34,49.39,49.25,49.33,21744.0,49.0903,49.1401,49.0008,49.0804,21744.0
2024-10-09 14:30:00,49.32,49.36,49.22,49.22,19346.0,49.0704,49.1102,48.9709,48.9709,19346.0
2024-10-09 15:00:00,49.25,49.32,49.22,49.25,42126.0,49.0008,49.0704,48.9709,49.0008,42126.0
2024-10-09 15:30:00,49.26,49.49,49.14,49.48,172417.0,49.0107,49.2395,48.8913,49.2296,172417.0
2024-10-10 09:30:00,49.3,49.65,48.43,48.66,70746.0,49.0505,49.3987,48.1849,48.4137,70746.0
2024-10-10 10:00:00,48.58,48.82,48.58,48.75,73797.0,48.3342,48.5729,48.3342,48.5033,73797.0
2024-10-10 10:30:00,48.79,48.86,48.66,48.72,68581.0,48.5431,48.6127,48.4137,48.4734,68581.0
2024-10-10 11:00:00,48.72,48.95,48.7,48.95,35849.0,48.4734,48.7023,48.4535,48.7023,35849.0
2024-10-10 11:30:00,48.94,48.99,48.9,48.94,11614.0,48.6923,48.7421,48.6525,48.6923,11614.0
2024-10-10 12:00:00,48.94,49.04,48.94,49.0,19895.0,48.6923,48.7918,48.6923,48.752,19895.0
2024-10-10 12:30:00,49.0,49.02,48.78,48.79,31245.0,48.752,48.7719,48.5331,48.5431,31245.0
2024-10-10 13:00:00,48.77,48.79,48.63,48.64,41045.0,48.5232,48.5431,48.3839,48.3938,41045.0
2024-10-10 13:30:00,48.63,48.82,48.55,48.8,81122.0,48.3839,48.5729,48.3043,48.553,81122.0
2024-10-10 14:00:00,48.81,48.81,48.6,48.69,42885.0,48.563,48.563,48.354,48.4436,42885.0
2024-10-10 14:30:00,48.7,48.71,48.57,48.62,44669.0,48.4535,48.4635,48.3242,48.3739,44669.0
2024-10-10 15:00:00,48.63,48.74,48.6,48.73,51218.0,48.3839,48.4933,48.354,48.4834,51218.0
2024-10-10 15:30:00,48.73,48.77,48.58,48.75,228720.0,48.4834,48.5232,48.3342,48.5033,228720.0
2024-10-11 09:30:00,48.93,49.08,48.86,49.07,24805.0,48.6824,48.8316,48.6127,48.8217,24805.0
2024-10-11 10:00:00,49.04,49.26,49.03,49.14,22690.0,48.7918,49.0107,48.7819,48.8913,22690.0
2024-10-11 10:30:00,49.15,49.17,48.91,49.14,22487.0,48.9013,48.9212,48.6625,48.8913,22487.0
2024-10-11 11:00:00,49.11,49.25,49.07,49.13,11998.0,48.8615,49.0008,48.8217,48.8814,11998.0
2024-10-11 11:30:00,49.15,49.21,49.09,49.1,14601.0,48.9013,48.961,48.8416,48.8515,14601.0
2024-10-11 12:00:00,49.09,49.12,49.01,49.12,115286.0,48.8416,48.8714,48.762,48.8714,115286.0
2024-10-11 12:30:00,49.14,49.16,48.97,49.01,8545.0,48.8913,48.9112,48.7222,48.762,8545.0
2024-10-11 13:00:00,49.0,49.09,48.96,49.07,16019.0,48.752,48.8416,48.7122,48.8217,16019.0
2024-10-11 13:30:00,49.08,49.1,49.01,49.09,20991.0,48.8316,48.8515,48.762,48.8416,20991.0
2024-10-11 14:00:00,49.1,49.11,49.0,49.02,14458.0,48.8515,48.8615,48.752,48.7719,14458.0
2024-10-11 14:30:00,49.03,49.04,48.97,49.01,16315.0,48.7819,48.7918,48.7222,48.762,16315.0
2024-10-11 15:00:00,49.01,49.18,49.0,49.12,26678.0,48.762,48.9311,48.752,48.8714,26678.0
2024-10-11 15:30:00,49.12,49.32,49.11,49.32,152705.0,48.8714,49.0704,48.8615,49.0704,152705.0
2024-10-14 09:30:00,49.29,49.3,47.9,48.37,226393.0,49.0406,49.0505,47.6576,48.1252,226393.0
2024-10-14 10:00:00,48.39,48.53,48.07,48.46,116785.0,48.1451,48.2844,47.8267,48.2148,116785.0
2024-10-14 10:30:00,48.45,48.84,48.42,48.79,71084.0,48.2048,48.5928,48.175,48.5431,71084.0
2024-10-14 11:00:00,48.83,48.9,48.69,48.73,49849.0,48.5829,48.6525,48.4436,48.4834,49849.0
2024-10-14 11:30:00,48.74,49.02,48.74,48.95,24251.0,48.4933,48.7719,48.4933,48.7023,24251.0
2024-10-14 12:00:00,48.97,49.02,48.94,48.95,27697.0,48.7222,48.7719,48.6923,48.7023,27697.0
2024-10-14 12:30:00,48.95,49.13,48.95,49.12,46886.0,48.7023,48.8814,48.7023,48.8714,46886.0
2024-10-14 13:00:00,49.12,49.15,49.05,49.07,30154.0,48.8714,48.9013,48.8018,48.8217,30154.0
2024-10-14 13:30:00,49.06,49.14,49.05,49.1,42560.0,48.8117,48.8913,48.8018,48.8515,42560.0
2024-10-14 14:00:00,49.09,49.19,49.04,49.16,43576.0,48.8416,48.9411,48.7918,48.9112,43576.0
2024-10-14 14:30:00,49.16,49.16,48.88,48.88,53782.0,48.9112,48.9112,48.6326,48.6326,53782.0
2024-10-14 15:00:00,48.86,49.02,48.84,49.01,45281.0,48.6127,48.7719,48.5928,48.762,45281.0
2024-10-14 15:30:00,49.01,49.07,48.94,49.01,224153.0,48.762,48.8217,48.6923,48.762,224153.0
2024-10-15 09:30:00,49.16,49.3,48.93,48.96,43724.0,48.9112,49.0505,48.6824,48.7122,43724.0
2024-10-15 10:00:00,49.0,49.22,48.96,49.09,40749.0,48.752,48.9709,48.7122,48.8416,40749.0
2024-10-15 10:30:00,49.06,49.25,48.94,49.17,32433.0,48.8117,49.0008,48.6923,48.9212,32433.0
2024-10-15 11:00:00,49.18,49.23,49.14,49.21,27288.0,48.9311,48.9809,48.8913,48.961,27288.0
2024-10-15 11:30:00,49.19,49.29,49.15,49.24,19646.0,48.9411,49.0406,48.9013,48.9908,19646.0
2024-10-15 12:00:00,49.26,49.56,49.19,49.55,82639.0,49.0107,49.3092,48.9411,49.2992,82639.0
2024-10-15 12:30:00,49.55,49.55,49.4,49.49,22867.0,49.2992,49.2992,49.15,49.2395,22867.0
2024-10-15 13:00:00,49.48,49.51,49.38,49.51,23751.0,49.2296,49.2594,49.1301,49.2594,23751.0
2024-10-15 13:30:00,49.5,49.53,49.26,49.26,23043.0,49.2495,49.2793,49.0107,49.0107,23043.0
2024-10-15 14:00:00,49.26,49.27,49.14,49.18,27265.0,49.0107,49.0207,48.8913,48.9311,27265.0
2024-10-15 14:30:00,49.19,49.25,49.09,49.11,30524.0,48.9411,49.0008,48.8416,48.8615,30524.0
2024-10-15 15:00:00,49.1,49.18,49.05,49.12,41377.0,48.8515,48.9311,48.8018,48.8714,41377.0
2024-10-15 15:30:00,49.12,49.15,48.98,49.08,175014.0,48.8714,48.9013,48.7321,48.8316,175014.0
2024-10-16 09:30:00,49.19,49.4,49.05,49.32,42429.0,48.9411,49.15,48.8018,49.0704,42429.0
2024-10-16 10:00:00,49.31,49.45,49.26,49.35,36531.0,49.0605,49.1997,49.0107,49.1003,36531.0
2024-10-16 10:30:00,49.34,49.42,49.2,49.27,20618.0,49.0903,49.1699,48.951,49.0207,20618.0
2024-10-16 11:00:00,49.27,49.3,49.15,49.29,20027.0,49.0207,49.0505,48.9013,49.0406,20027.0
2024-10-16 11:30:00,49.29,49.33,49.22,49.22,20001.0,49.0406,49.0804,48.9709,48.9709,20001.0
2024-10-16 12:00:00,49.23,49.26,49.15,49.21,23849.0,48.9809,49.0107,48.9013,48.961,23849.0
2024-10-16 12:30:00,49.23,49.37,49.16,49.33,28745.0,48.9809,49.1202,48.9112,49.0804,28745.0
2024-10-16 13:00:00,49.34,49.43,49.34,49.43,20357.0,49.0903,49.1798,49.0903,49.1798,20357.0
2024-10-16 13:30:00,49.43,49.49,49.32,49.33,17322.0,49.1798,49.2395,49.0704,49.0804,17322.0
2024-10-16 14:00:00,49.34,49.37,49.3,49.32,23642.0,49.0903,49.1202,49.0505,49.0704,23642.0
2024-10-16 14:30:00,49.32,49.32,49.13,49.18,28804.0,49.0704,49.0704,48.8814,48.9311,28804.0
2024-10-16 15:00:00,49.17,49.23,49.1,49.11,34257.0,48.9212,48.9809,48.8515,48.8615,34257.0
2024-10-16 15:30:00,49.1,49.25,48.85,48.87,286698.0,48.8515,49.0008,48.6028,48.6227,286698.0
2024-10-17 09:30:00,48.94,49.05,48.59,48.88,49317.0,48.6923,48.8018,48.3441,48.6326,49317.0
2024-10-17 10:00:00,48.9,48.92,48.62,48.74,62616.0,48.6525,48.6724,48.3739,48.4933,62616.0
2024-10-17 10:30:00,48.73,48.79,48.65,48.69,38457.0,48.4834,48.5431,48.4038,48.4436,38457.0
2024-10-17 11:00:00,48.69,48.75,48.6,48.69,36468.0,48.4436,48.5033,48.354,48.4436,36468.0
2024-10-17 11:30:00,48.7,48.75,48.63,48.73,41699.0,48.4535,48.5033,48.3839,48.4834,41699.0
2024-10-17 12:00:00,48.72,48.73,48.56,48.65,68914.0,48.4734,48.4834,48.3143,48.4038,68914.0
2024-10-17 12:30:00,48.65,48.71,48.62,48.67,26793.0,48.4038,48.4635,48.3739,48.4237,26793.0
2024-10-17 13:00:00,48.67,48.67,48.52,48.52,25471.0,48.4237,48.4237,48.2745,48.2745,25471.0
2024-10-17 13:30:00,48.53,48.76,48.47,48.75,45833.0,48.2844,48.5132,48.2247,48.5033,45833.0
2024-10-17 14:00:00,48.76,48.77,48.55,48.57,25424.0,48.5132,48.5232,48.3043,48.3242,25424.0
2024-10-17 14:30:00,48.58,48.67,48.57,48.67,23308.0,48.3342,48.4237,48.3242,48.4237,23308.0
2024-10-17 15:00:00,48.67,48.88,48.67,48.83,49700.0,48.4237,48.6326,48.4237,48.5829,49700.0
2024-10-17 15:30:00,48.83,48.92,48.7,48.86,247563.0,48.5829,48.6724,48.4535,48.6127,247563.0
2024-10-18 09:30:00,48.83,49.03,48.53,48.55,123390.0,48.5829,48.7819,48.2844,48.3043,123390.0
2024-10-18 10:00:00,48.54,48.54,48.34,48.43,63233.0,48.2944,48.2944,48.0954,48.1849,63233.0
2024-10-18 10:30:00,48.44,48.55,48.34,48.42,79879.0,48.1949,48.3043,48.0954,48.175,79879.0
2024-10-18 11:00:00,48.41,48.45,48.25,48.45,46477.0,48.165,48.2048,48.0058,48.2048,46477.0
2024-10-18 11:30:00,48.46,48.58,48.41,48.5,41204.0,48.2148,48.3342,48.165,48.2546,41204.0
2024-10-18 12:00:00,48.51,48.54,48.47,48.49,87815.0,48.2645,48.2944,48.2247,48.2446,87815.0
2024-10-18 12:30:00,48.48,48.53,48.47,48.49,55228.0,48.2347,48.2844,48.2247,48.2446,55228.0
2024-10-18 13:00:00,48.5,48.51,48.35,48.35,46116.0,48.2546,48.2645,48.1053,48.1053,46116.0
2024-10-18 13:30:00,48.35,48.64,48.32,48.61,54545.0,48.1053,48.3938,48.0755,48.364,54545.0
2024-10-18 14:00:00,48.6,48.67,48.53,48.61,41799.0,48.354,48.4237,48.2844,48.364,41799.0
2024-10-18 14:30:00,48.6,48.6,48.45,48.49,41802.0,48.354,48.354,48.2048,48.2446,41802.0
2024-10-18 15:00:00,48.48,48.62,48.48,48.6,58122.0,48.2347,48.3739,48.2347,48.354,58122.0
2024-10-18 15:30:00,48.6,48.85,48.46,48.83,308637.0,48.354,48.6028,48.2148,48.5829,308637.0
2024-10-21 09:30:00,48.87,49.26,48.87,49.07,47390.0,48.6227,49.0107,48.6227,48.8217,47390.0
2024-10-21 10:00:00,49.08,49.18,48.98,49.08,36290.0,48.8316,48.9311,48.7321,48.8316,36290.0
2024-10-21 10:30:00,49.05,49.06,48.81,48.96,49513.0,48.8018,48.8117,48.563,48.7122,49513.0
2024-10-21 11:00:00,48.97,49.01,48.89,48.94,36260.0,48.7222,48.762,48.6426,48.6923,36260.0
2024-10-21 11:30:00,48.94,48.98,48.87,48.97,43157.0,48.6923,48.7321,48.6227,48.7222,43157.0
2024-10-21 12:00:00,48.95,49.07,48.83,49.02,41740.0,48.7023,48.8217,48.5829,48.7719,41740.0
2024-10-21 12:30:00,49.02,49.21,48.96,49.21,30893.0,48.7719,48.961,48.7122,48.961,30893.0
2024-10-21 13:00:00,49.2,49.25,49.15,49.18,34957.0,48.951,49.0008,48.9013,48.9311,34957.0
2024-10-21 13:30:00,49.18,49.26,49.14,49.26,26270.0,48.9311,49.0107,48.8913,49.0107,26270.0
2024-10-21 14:00:00,49.25,49.39,49.23,49.34,45103.0,49.0008,49.1401,48.9809,49.0903,45103.0
2024-10-21 14:30:00,49.34,49.34,49.19,49.26,150890.0,49.0903,49.0903,48.9411,49.0107,150890.0
2024-10-21 15:00:00,49.27,49.31,49.19,49.27,78000.0,49.0207,49.0605,48.9411,49.0207,78000.0
2024-10-21 15:30:00,49.27,49.33,49.01,49.15,279536.0,49.0207,49.0804,48.762,48.9013,279536.0
2024-10-22 09:30:00,49.0,49.07,48.52,48.61,48557.0,48.752,48.8217,48.2745,48.364,48557.0
2024-10-22 10:00:00,48.61,48.63,48.43,48.56,67525.0,48.364,48.3839,48.1849,48.3143,67525.0
2024-10-22 10:30:00,48.56,48.69,48.54,48.69,29410.0,48.3143,48.4436,48.2944,48.4436,29410.0
2024-10-22 11:00:00,48.7,48.85,48.65,48.84,11864.0,48.4535,48.6028,48.4038,48.5928,11864.0
2024-10-22 11:30:00,48.84,48.84,48.7,48.83,17322.0,48.5928,48.5928,48.4535,48.5829,17322.0
2024-10-22 12:00:00,48.82,48.85,48.67,48.7,19668.0,48.5729,48.6028,48.4237,48.4535,19668.0
2024-10-22 12:30:00,48.7,48.78,48.68,48.73,19528.0,48.4535,48.5331,48.4336,48.4834,19528.0
2024-10-22 13:00:00,48.71,48.81,48.67,48.77,36741.0,48.4635,48.563,48.4237,48.5232,36741.0
2024-10-22 13:30:00,48.76,48.87,48.76,48.84,20887.0,48.5132,48.6227,48.5132,48.5928,20887.0
2024-10-22 14:00:00,48.83,48.87,48.82,48.86,18351.0,48.5829,48.6227,48.5729,48.6127,18351.0
2024-10-22 14:30:00,48.85,48.87,48.74,48.83,35055.0,48.6028,48.6227,48.4933,48.5829,35055.0
2024-10-22 15:00:00,48.83,48.9,48.82,48.89,28328.0,48.5829,48.6525,48.5729,48.6426,28328.0
2024-10-22 15:30:00,48.88,48.88,48.71,48.78,164726.0,48.6326,48.6326,48.4635,48.5331,164726.0
2024-10-23 09:30:00,48.68,48.98,48.57,48.58,31943.0,48.4336,48.7321,48.3242,48.3342,31943.0
2024-10-23 10:00:00,48.56,48.59,48.3,48.42,31477.0,48.3143,48.3441,48.0556,48.175,31477.0
2024-10-23 10:30:00,48.4,48.52,48.32,48.35,27316.0,48.1551,48.2745,48.0755,48.1053,27316.0
2024-10-23 11:00:00,48.33,48.34,48.1,48.17,24426.0,48.0854,48.0954,47.8566,47.9262,24426.0
2024-10-23 11:30:00,48.15,48.3,48.14,48.27,18794.0,47.9063,48.0556,47.8964,48.0257,18794.0
2024-10-23 12:00:00,48.28,48.45,48.2,48.35,20846.0,48.0357,48.2048,47.9561,48.1053,20846.0
2024-10-23 12:30:00,48.35,48.45,48.33,48.45,9592.0,48.1053,48.2048,48.0854,48.2048,9592.0
2024-10-23 13:00:00,48.45,48.47,48.35,48.4,17722.0,48.2048,48.2247,48.1053,48.1551,17722.0
2024-10-23 13:30:00,48.38,48.39,48.33,48.39,17936.0,48.1352,48.1451,48.0854,48.1451,17936.0
2024-10-23 14:00:00,48.38,48.39,48.05,48.19,29308.0,48.1352,48.1451,47.8068,47.9461,29308.0
2024-10-23 14:30:00,48.19,48.33,48.19,48.32,19187.0,47.9461,48.0854,47.9461,48.0755,19187.0
2024-10-23 15:00:00,48.31,48.45,48.24,48.44,27924.0,48.0655,48.2048,47.9959,48.1949,27924.0
2024-10-23 15:30:00,48.41,48.52,48.39,48.42,97711.0,48.165,48.2745,48.1451,48.175,97711.0
2024-10-24 09:30:00,48.54,48.85,48.44,48.8,38768.0,48.2944,48.6028,48.1949,48.553,38768.0
2024-10-24 10:00:00,48.84,48.96,48.62,48.94,24987.0,48.5928,48.7122,48.3739,48.6923,24987.0
2024-10-24 10:30:00,48.94,49.01,48.64,48.7,22569.0,48.6923,48.762,48.3938,48.4535,22569.0
2024-10-24 11:00:00,48.7,48.72,48.51,48.53,8863.0,48.4535,48.4734,48.2645,48.2844,8863.0
2024-10-24 11:30:00,48.53,48.55,48.45,48.48,15397.0,48.2844,48.3043,48.2048,48.2347,15397.0
2024-10-24 12:00:00,48.46,48.5,48.21,48.38,114075.0,48.2148,48.2546,47.966,48.1352,114075.0
2024-10-24 12:30:00,48.38,48.47,48.32,48.44,28329.0,48.1352,48.2247,48.0755,48.1949,28329.0
2024-10-24 13:00:00,48.44,48.5,48.43,48.48,17707.0,48.1949,48.2546,48.1849,48.2347,17707.0
2024-10-24 13:30:00,48.48,48.49,48.37,48.39,20587.0,48.2347,48.2446,48.1252,48.1451,20587.0
2024-10-24 14:00:00,48.37,48.51,48.34,48.42,17547.0,48.1252,48.2645,48.0954,48.175,17547.0
2024-10-24 14:30:00,48.42,48.48,48.36,48.44,33013.0,48.175,48.2347,48.1153,48.1949,33013.0
2024-10-24 15:00:00,48.44,48.49,48.4,48.4,27415.0,48.1949,48.2446,48.1551,48.1551,27415.0
2024-10-24 15:30:00,48.4,48.5,48.34,48.35,101500.0,48.1551,48.2546,48.0954,48.1053,101500.0
2024-10-25 09:30:00,48.49,48.58,48.22,48.34,27037.0,48.2446,48.3342,47.976,48.0954,27037.0
2024-10-25 10:00:00,48.33,48.5,48.23,48.45,19724.0,48.0854,48.2546,47.9859,48.2048,19724.0
2024-10-25 10:30:00,48.41,48.41,48.19,48.21,24224.0,48.165,48.165,47.9461,47.966,24224.0
2024-10-25 11:00:00,48.21,48.24,48.08,48.12,28555.0,47.966,47.9959,47.8367,47.8765,28555.0
2024-10-25 11:30:00,48.12,48.19,48.05,48.16,10668.0,47.8765,47.9461,47.8068,47.9163,10668.0
2024-10-25 12:00:00,48.17,48.21,48.09,48.1,12634.0,47.9262,47.966,47.8466,47.8566,12634.0
2024-10-25 12:30:00,48.1,48.13,47.74,47.76,35173.0,47.8566,47.8864,47.4984,47.5183,35173.0
2024-10-25 13:00:00,47.75,47.79,47.57,47.68,64718.0,47.5084,47.5481,47.3293,47.4387,64718.0
2024-10-25 13:30:00,47.67,47.88,47.61,47.87,23741.0,47.4288,47.6377,47.3691,47.6277,23741.0
2024-10-25 14:00:00,47.86,47.94,47.77,47.92,20135.0,47.6178,47.6974,47.5282,47.6775,20135.0
2024-10-25 14:30:00,47.91,47.99,47.9,47.97,14991.0,47.6675,47.7471,47.6576,47.7272,14991.0
2024-10-25 15:00:00,47.97,47.97,47.85,47.9,21774.0,47.7272,47.7272,47.6078,47.6576,21774.0
2024-10-25 15:30:00,47.89,47.94,47.81,47.92,88849.0,47.6476,47.6974,47.568,47.6775,88849.0
2024-10-28 09:30:00,48.17,48.61,48.03,48.44,43602.0,47.9262,48.364,47.7869,48.1949,43602.0
2024-10-28 10:00:00,48.41,48.56,48.32,48.54,25808.0,48.165,48.3143,48.0755,48.2944,25808.0
2024-10-28 10:30:00,48.55,48.7,48.38,48.58,894353.0,48.3043,48.4535,48.1352,48.3342,894353.0
2024-10-28 11:00:00,48.59,48.88,48.56,48.75,86897.0,48.3441,48.6326,48.3143,48.5033,86897.0
2024-10-28 11:30:00,48.75,48.78,48.66,48.71,21223.0,48.5033,48.5331,48.4137,48.4635,21223.0
2024-10-28 12:00:00,48.67,48.71,48.53,48.66,48583.0,48.4237,48.4635,48.2844,48.4137,48583.0
2024-10-28 12:30:00,48.66,48.78,48.6,48.74,35809.0,48.4137,48.5331,48.354,48.4933,35809.0
2024-10-28 13:00:00,48.76,48.77,48.64,48.74,16291.0,48.5132,48.5232,48.3938,48.4933,16291.0
2024-10-28 13:30:00,48.75,48.75,48.52,48.63,31956.0,48.5033,48.5033,48.2745,48.3839,31956.0
2024-10-28 14:00:00,48.65,48.73,48.55,48.66,27872.0,48.4038,48.4834,48.3043,48.4137,27872.0
2024-10-28 14:30:00,48.66,48.81,48.64,48.79,25666.0,48.4137,48.563,48.3938,48.5431,25666.0
2024-10-28 15:00:00,48.77,48.88,48.63,48.65,37045.0,48.5232,48.6326,48.3839,48.4038,37045.0
2024-10-28 15:30:00,48.65,48.73,48.49,48.51,142830.0,48.4038,48.4834,48.2446,48.2645,142830.0
2024-10-29 09:30:00,48.6,50.09,48.59,49.88,80910.0,48.354,49.8365,48.3441,49.6276,80910.0
2024-10-29 10:00:00,49.88,50.35,49.79,49.92,112766.0,49.6276,50.0952,49.538,49.6674,112766.0
2024-10-29 10:30:00,49.91,50.19,49.73,50.12,44130.0,49.6574,49.936,49.4783,49.8664,44130.0
2024-10-29 11:00:00,50.12,50.12,49.93,50.08,23701.0,49.8664,49.8664,49.6773,49.8266,23701.0
2024-10-29 11:30:00,50.1,50.16,50.02,50.13,27950.0,49.8465,49.9062,49.7669,49.8763,27950.0
2024-10-29 12:00:00,50.15,50.4,50.14,50.35,65751.0,49.8962,50.1449,49.8863,50.0952,65751.0
2024-10-29 12:30:00,50.34,50.57,50.33,50.54,63793.0,50.0852,50.3141,50.0753,50.2842,63793.0
2024-10-29 13:00:00,50.53,50.69,50.43,50.62,101265.0,50.2743,50.4335,50.1748,50.3638,101265.0
2024-10-29 13:30:00,50.62,50.63,50.49,50.59,68576.0,50.3638,50.3738,50.2345,50.334,68576.0
2024-10-29 14:00:00,50.59,50.6,50.31,50.57,60997.0,50.334,50.3439,50.0554,50.3141,60997.0
2024-10-29 14:30:00,50.57,50.61,50.53,50.6,34905.0,50.3141,50.3539,50.2743,50.3439,34905.0
2024-10-29 15:00:00,50.6,50.61,50.28,50.31,45070.0,50.3439,50.3539,50.0255,50.0554,45070.0
2024-10-29 15:30:00,50.33,50.56,50.29,50.53,205359.0,50.0753,50.3041,50.0355,50.2743,205359.0
2024-10-30 09:30:00,50.44,50.58,50.28,50.54,110014.0,50.1847,50.324,50.0255,50.2842,110014.0
2024-10-30 10:00:00,50.6,50.68,49.88,49.89,48616.0,50.3439,50.4235,49.6276,49.6375,48616.0
2024-10-30 10:30:00,49.9,50.09,49.81,49.97,22406.0,49.6475,49.8365,49.5579,49.7171,22406.0
2024-10-30 11:00:00,49.97,50.11,49.95,50.11,15383.0,49.7171,49.8564,49.6972,49.8564,15383.0
2024-10-30 11:30:00,50.13,50.34,50.13,50.33,24519.0,49.8763,50.0852,49.8763,50.0753,24519.0
2024-10-30 12:00:00,50.32,50.32,50.08,50.09,42486.0,50.0653,50.0653,49.8266,49.8365,42486.0
2024-10-30 12:30:00,50.09,50.2,49.94,50.0,24186.0,49.8365,49.946,49.6873,49.747,24186.0
2024-10-30 13:00:00,50.01,50.15,50.0,50.12,17129.0,49.7569,49.8962,49.747,49.8664,17129.0
2024-10-30 13:30:00,50.11,50.13,50.04,50.05,18361.0,49.8564,49.8763,49.7868,49.7967,18361.0
2024-10-30 14:00:00,50.06,50.19,50.05,50.11,16445.0,49.8067,49.936,49.7967,49.8564,16445.0
2024-10-30 14:30:00,50.1,50.11,50.02,50.07,19935.0,49.8465,49.8564,49.7669,49.8166,19935.0
2024-10-30 15:00:00,50.05,50.09,50.01,50.03,25155.0,49.7967,49.8365,49.7569,49.7768,25155.0
2024-10-30 15:30:00,50.04,50.04,49.91,50.02,141761.0,49.7868,49.7868,49.6574,49.7669,141761.0
2024-10-31 09:30:00,49.91,49.91,49.35,49.64,53836.0,49.6574,49.6574,49.1003,49.3888,53836.0
2024-10-31 10:00:00,49.61,49.69,49.23,49.43,28925.0,49.3589,49.4385,48.9809,49.1798,28925.0
2024-10-31 10:30:00,49.44,49.59,49.2,49.25,37183.0,49.1898,49.339,48.951,49.0008,37183.0
2024-10-31 11:00:00,49.25,49.28,49.06,49.2,36634.0,49.0008,49.0306,48.8117,48.951,36634.0
2024-10-31 11:30:00,49.21,49.55,49.19,49.47,38835.0,48.961,49.2992,48.9411,49.2196,38835.0
2024-10-31 12:00:00,49.47,49.49,49.26,49.34,29571.0,49.2196,49.2395,49.0107,49.0903,29571.0
2024-10-31 12:30:00,49.32,49.39,49.28,49.28,42222.0,49.0704,49.1401,49.0306,49.0306,42222.0
2024-10-31 13:00:00,49.27,49.32,49.15,49.17,25706.0,49.0207,49.0704,48.9013,48.9212,25706.0
2024-10-31 13:30:00,49.17,49.24,49.12,49.18,37251.0,48.9212,48.9908,48.8714,48.9311,37251.0
2024-10-31 14:00:00,49.17,49.29,49.1,49.26,31770.0,48.9212,49.0406,48.8515,49.0107,31770.0
2024-10-31 14:30:00,49.25,49.26,49.14,49.16,25757.0,49.0008,49.0107,48.8913,48.9112,25757.0
2024-10-31 15:00:00,49.17,49.18,49.03,49.14,30493.0,48.9212,48.9311,48.7819,48.8913,30493.0
2024-10-31 15:30:00,49.14,49.2,48.86,48.87,169148.0,48.8913,48.951,48.6127,48.6227,169148.0
2024-11-01 09:30:00,48.91,49.16,48.81,49.01,75502.0,48.6625,48.9112,48.563,48.762,75502.0
2024-11-01 10:00:00,49.02,49.35,48.85,49.31,35018.0,48.7719,49.1003,48.6028,49.0605,35018.0
2024-11-01 10:30:00,49.33,49.35,49.09,49.13,18069.0,49.0804,49.1003,48.8416,48.8814,18069.0
2024-11-01 11:00:00,49.15,49.43,49.08,49.38,18103.0,48.9013,49.1798,48.8316,49.1301,18103.0
2024-11-01 11:30:00,49.32,49.37,49.25,49.33,17623.0,49.0704,49.1202,49.0008,49.0804,17623.0
2024-11-01 12:00:00,49.37,49.44,49.24,49.26,18719.0,49.1202,49.1898,48.9908,49.0107,18719.0
2024-11-01 12:30:00,49.25,49.3,49.16,49.21,12359.0,49.0008,49.0505,48.9112,48.961,12359.0
2024-11-01 13:00:00,49.21,49.24,49.12,49.2,16845.0,48.961,48.9908,48.8714,48.951,16845.0
2024-11-01 13:30:00,49.19,49.23,49.04,49.1,12153.0,48.9411,48.9809,48.7918,48.8515,12153.0
2024-11-01 14:00:00,49.09,49.14,49.0,49.05,21154.0,48.8416,48.8913,48.752,48.8018,21154.0
2024-11-01 14:30:00,49.04,49.11,49.02,49.09,21050.0,48.7918,48.8615,48.7719,48.8416,21050.0
2024-11-01 15:00:00,49.1,49.2,49.0,49.0,22862.0,48.8515,48.951,48.752,48.752,22862.0
2024-11-01 15:30:00,49.0,49.07,48.86,48.94,84729.0,48.752,48.8217,48.6127,48.6923,84729.0
2024-11-04 09:30:00,48.97,49.34,48.6,49.16,197010.0,48.7222,49.0903,48.354,48.9112,197010.0
2024-11-04 10:00:00,49.14,49.49,49.12,49.31,33616.0,48.8913,49.2395,48.8714,49.0605,33616.0
2024-11-04 10:30:00,49.32,49.4,49.07,49.21,65096.0,49.0704,49.15,48.8217,48.961,65096.0
2024-11-04 11:00:00,49.24,49.36,49.16,49.29,22867.0,48.9908,49.1102,48.9112,49.0406,22867.0
2024-11-04 11:30:00,49.29,49.3,49.14,49.22,30524.0,49.0406,49.0505,48.8913,48.9709,30524.0
2024-11-04 12:00:00,49.22,49.34,49.14,49.34,31831.0,48.9709,49.0903,48.8913,49.0903,31831.0
2024-11-04 12:30:00,49.33,49.33,49.2,49.2,20944.0,49.0804,49.0804,48.951,48.951,20944.0
2024-11-04 13:00:00,49.2,49.29,49.11,49.26,23613.0,48.951,49.0406,48.8615,49.0107,23613.0
2024-11-04 13:30:00,49.25,49.39,49.22,49.23,17943.0,49.0008,49.1401,48.9709,48.9809,17943.0
2024-11-04 14:00:00,49.22,49.33,49.19,49.23,33446.0,48.9709,49.0804,48.9411,48.9809,33446.0
2024-11-04 14:30:00,49.22,49.34,49.22,49.27,13646.0,48.9709,49.0903,48.9709,49.0207,13646.0
2024-11-04 15:00:00,49.27,49.29,49.13,49.28,88410.0,49.0207,49.0406,48.8814,49.0306,88410.0
2024-11-04 15:30:00,49.28,49.28,49.17,49.23,119728.0,49.0306,49.0306,48.9212,48.9809,119728.0
2024-11-05 09:30:00,49.24,49.88,49.01,49.84,59214.0,48.9908,49.6276,48.762,49.5878,59214.0
2024-11-05 10:00:00,49.8,50.15,49.8,50.0,35201.0,49.548,49.8962,49.548,49.747,35201.0
2024-11-05 10:30:00,49.97,50.1,49.89,49.9,13615.0,49.7171,49.8465,49.6375,49.6475,13615.0
2024-11-05 11:00:00,49.9,50.05,49.88,49.97,20667.0,49.6475,49.7967,49.6276,49.7171,20667.0
2024-11-05 11:30:00,49.97,50.07,49.96,50.05,19465.0,49.7171,49.8166,49.7072,49.7967,19465.0
2024-11-05 12:00:00,50.04,50.09,50.0,50.06,16567.0,49.7868,49.8365,49.747,49.8067,16567.0
2024-11-05 12:30:00,50.08,50.31,50.06,50.23,22509.0,49.8266,50.0554,49.8067,49.9758,22509.0
2024-11-05 13:00:00,50.23,50.29,50.15,50.21,19827.0,49.9758,50.0355,49.8962,49.9559,19827.0
2024-11-05 13:30:00,50.22,50.22,50.01,50.05,44161.0,49.9659,49.9659,49.7569,49.7967,44161.0
2024-11-05 14:00:00,50.01,50.15,50.01,50.11,15305.0,49.7569,49.8962,49.7569,49.8564,15305.0
2024-11-05 14:30:00,50.12,50.16,50.06,50.08,15634.0,49.8664,49.9062,49.8067,49.8266,15634.0
2024-11-05 15:00:00,50.05,50.27,50.04,50.27,33074.0,49.7967,50.0156,49.7868,50.0156,33074.0
2024-11-05 15:30:00,50.27,50.39,50.1,50.37,153928.0,50.0156,50.135,49.8465,50.1151,153928.0
2024-11-06 09:30:00,50.49,51.2,47.57,47.77,530064.0,50.2345,50.9409,47.3293,47.5282,530064.0
2024-11-06 10:00:00,47.77,48.46,47.34,47.4,333976.0,47.5282,48.2148,47.1004,47.1601,333976.0
2024-11-06 10:30:00,47.43,47.44,46.84,46.88,189579.0,47.19,47.1999,46.603,46.6428,189579.0
2024-11-06 11:00:00,46.86,47.38,46.5,47.05,307385.0,46.6229,47.1402,46.2647,46.8119,307385.0
2024-11-06 11:30:00,47.1,47.55,47.0,47.54,400223.0,46.8616,47.3094,46.7621,47.2994,400223.0
2024-11-06 12:00:00,47.57,47.82,47.04,47.11,299280.0,47.3293,47.578,46.8019,46.8716,299280.0
2024-11-06 12:30:00,47.09,47.31,46.78,46.94,277977.0,46.8517,47.0706,46.5433,46.7025,277977.0
2024-11-06 13:00:00,46.93,46.96,46.77,46.77,113231.0,46.6925,46.7223,46.5333,46.5333,113231.0
2024-11-06 13:30:00,46.77,47.17,46.72,46.84,348107.0,46.5333,46.9313,46.4836,46.603,348107.0
2024-11-06 14:00:00,46.82,46.91,46.43,46.46,99776.0,46.5831,46.6726,46.195,46.2249,99776.0
2024-11-06 14:30:00,46.46,46.86,46.28,46.4,304462.0,46.2249,46.6229,46.0458,46.1652,304462.0
2024-11-06 15:00:00,46.41,46.77,46.38,46.65,460633.0,46.1751,46.5333,46.1453,46.4139,460633.0
2024-11-06 15:30:00,46.66,47.06,46.29,46.8,938257.0,46.4239,46.8218,46.0557,46.5632,938257.0
2024-11-07 09:30:00,47.45,47.53,46.78,47.01,130951.0,47.2099,47.2895,46.5433,46.7721,130951.0
2024-11-07 10:00:00,46.99,47.57,46.95,47.5,211556.0,46.7522,47.3293,46.7124,47.2596,211556.0
2024-11-07 10:30:00,47.46,47.75,47.4,47.49,94261.0,47.2198,47.5084,47.1601,47.2497,94261.0
2024-11-07 11:00:00,47.5,48.09,47.32,47.91,121551.0,47.2596,47.8466,47.0805,47.6675,121551.0
2024-11-07 11:30:00,47.91,48.27,47.77,48.17,96825.0,47.6675,48.0257,47.5282,47.9262,96825.0
2024-11-07 12:00:00,48.19,48.3,48.09,48.22,48143.0,47.9461,48.0556,47.8466,47.976,48143.0
2024-11-07 12:30:00,48.2,48.21,48.0,48.09,63485.0,47.9561,47.966,47.7571,47.8466,63485.0
2024-11-07 13:00:00,48.1,48.1,47.73,47.76,76306.0,47.8566,47.8566,47.4885,47.5183,76306.0
2024-11-07 13:30:00,47.75,47.81,47.54,47.59,85645.0,47.5084,47.568,47.2994,47.3492,85645.0
2024-11-07 14:00:00,47.63,47.67,47.47,47.48,42319.0,47.389,47.4288,47.2298,47.2397,42319.0
2024-11-07 14:30:00,47.48,47.73,47.48,47.73,45512.0,47.2397,47.4885,47.2397,47.4885,45512.0
2024-11-07 15:00:00,47.71,47.71,47.43,47.45,201299.0,47.4686,47.4686,47.19,47.2099,201299.0
2024-11-07 15:30:00,47.45,47.63,47.41,47.46,159538.0,47.2099,47.389,47.1701,47.2198,159538.0
2024-11-08 09:30:00,47.54,47.69,46.86,47.38,92509.0,47.2994,47.4487,46.6229,47.1402,92509.0
2024-11-08 10:00:00,47.28,47.43,46.98,47.28,58967.0,47.0407,47.19,46.7422,47.0407,58967.0
2024-11-08 10:30:00,47.33,47.57,47.19,47.41,85231.0,47.0905,47.3293,46.9512,47.1701,85231.0
2024-11-08 11:00:00,47.44,47.44,47.05,47.28,43263.0,47.1999,47.1999,46.8119,47.0407,43263.0
2024-11-08 11:30:00,47.29,47.35,47.17,47.35,35078.0,47.0507,47.1104,46.9313,47.1104,35078.0
2024-11-08 12:00:00,47.3,47.33,47.12,47.19,33335.0,47.0606,47.0905,46.8815,46.9512,33335.0
2024-11-08 12:30:00,47.16,47.26,47.16,47.22,39826.0,46.9213,47.0208,46.9213,46.981,39826.0
2024-11-08 13:00:00,47.22,47.24,46.93,46.97,50659.0,46.981,47.0009,46.6925,46.7323,50659.0
2024-11-08 13:30:00,46.97,47.05,46.81,46.87,92624.0,46.7323,46.8119,46.5731,46.6328,92624.0
2024-11-08 14:00:00,46.87,47.01,46.87,46.89,84185.0,46.6328,46.7721,46.6328,46.6527,84185.0
2024-11-08 14:30:00,46.9,47.01,46.8,46.91,122175.0,46.6627,46.7721,46.5632,46.6726,122175.0
2024-11-08 15:00:00,46.91,46.92,46.75,46.8,159464.0,46.6726,46.6826,46.5134,46.5632,159464.0
2024-11-08 15:30:00,46.79,46.96,46.74,46.79,499718.0,46.5532,46.7223,46.5035,46.5532,499718.0
2024-11-11 09:30:00,46.8,47.63,46.73,47.37,164858.0,46.5632,47.389,46.4935,47.1303,164858.0
2024-11-11 10:00:00,47.41,48.04,47.29,47.89,113996.0,47.1701,47.7969,47.0507,47.6476,113996.0
2024-11-11 10:30:00,47.89,48.26,47.84,48.25,98479.0,47.6476,48.0158,47.5979,48.0058,98479.0
2024-11-11 11:00:00,48.25,48.35,47.98,48.09,62527.0,48.0058,48.1053,47.7372,47.8466,62527.0
2024-11-11 11:30:00,48.11,48.58,48.08,48.58,44280.0,47.8665,48.3342,47.8367,48.3342,44280.0
2024-11-11 12:00:00,48.58,48.66,48.45,48.57,52441.0,48.3342,48.4137,48.2048,48.3242,52441.0
2024-11-11 12:30:00,48.55,48.62,48.47,48.53,43255.0,48.3043,48.3739,48.2247,48.2844,43255.0
2024-11-11 13:00:00,48.53,48.63,48.48,48.55,24471.0,48.2844,48.3839,48.2347,48.3043,24471.0
2024-11-11 13:30:00,48.55,48.64,48.51,48.61,28492.0,48.3043,48.3938,48.2645,48.364,28492.0
2024-11-11 14:00:00,48.61,48.73,48.58,48.66,43307.0,48.364,48.4834,48.3342,48.4137,43307.0
2024-11-11 14:30:00,48.67,48.69,48.4,48.41,40182.0,48.4237,48.4436,48.1551,48.165,40182.0
2024-11-11 15:00:00,48.4,48.42,48.16,48.2,67740.0,48.1551,48.175,47.9163,47.9561,67740.0
2024-11-11 15:30:00,48.2,48.29,48.01,48.14,228847.0,47.9561,48.0456,47.767,47.8964,228847.0
2024-11-12 09:30:00,48.14,48.48,47.83,47.88,38016.0,47.8964,48.2347,47.5879,47.6377,38016.0
2024-11-12 10:00:00,47.88,48.27,47.88,48.03,29627.0,47.6377,48.0257,47.6377,47.7869,29627.0
2024-11-12 10:30:00,48.01,48.13,47.99,48.03,31645.0,47.767,47.8864,47.7471,47.7869,31645.0
2024-11-12 11:00:00,48.03,48.12,47.95,48.07,52054.0,47.7869,47.8765,47.7073,47.8267,52054.0
2024-11-12 11:30:00,48.05,48.17,47.86,47.88,27963.0,47.8068,47.9262,47.6178,47.6377,27963.0
2024-11-12 12:00:00,47.89,48.1,47.89,48.02,42315.0,47.6476,47.8566,47.6476,47.777,42315.0
2024-11-12 12:30:00,48.02,48.03,47.83,47.84,38102.0,47.777,47.7869,47.5879,47.5979,38102.0
2024-11-12 13:00:00,47.84,47.96,47.78,47.9,78620.0,47.5979,47.7173,47.5382,47.6576,78620.0
2024-11-12 13:30:00,47.9,48.1,47.89,48.09,96491.0,47.6576,47.8566,47.6476,47.8466,96491.0
2024-11-12 14:00:00,48.09,48.23,48.04,48.07,91477.0,47.8466,47.9859,47.7969,47.8267,91477.0
2024-11-12 14:30:00,48.06,48.13,47.96,48.13,58598.0,47.8168,47.8864,47.7173,47.8864,58598.0
2024-11-12 15:00:00,48.13,48.18,48.05,48.09,83334.0,47.8864,47.9362,47.8068,47.8466,83334.0
2024-11-12 15:30:00,48.09,48.29,48.06,48.26,504863.0,47.8466,48.0456,47.8168,48.0158,504863.0
2024-11-13 09:30:00,48.14,48.25,47.85,48.03,91140.0,47.8964,48.0058,47.6078,47.7869,91140.0
2024-11-13 10:00:00,48.06,48.23,47.9,48.0,55637.0,47.8168,47.9859,47.6576,47.7571,55637.0
2024-11-13 10:30:00,48.01,48.16,47.95,48.13,57145.0,47.767,47.9163,47.7073,47.8864,57145.0
2024-11-13 11:00:00,48.15,48.3,47.87,47.88,77742.0,47.9063,48.0556,47.6277,47.6377,77742.0
2024-11-13 11:30:00,47.87,47.95,47.68,47.85,68910.0,47.6277,47.7073,47.4387,47.6078,68910.0
2024-11-13 12:00:00,47.84,47.95,47.8,47.94,49036.0,47.5979,47.7073,47.5581,47.6974,49036.0
2024-11-13 12:30:00,47.94,48.05,47.76,48.0,49394.0,47.6974,47.8068,47.5183,47.7571,49394.0
2024-11-13 13:00:00,48.0,48.07,47.89,47.96,31110.0,47.7571,47.8267,47.6476,47.7173,31110.0
2024-11-13 13:30:00,47.96,48.07,47.68,47.69,73505.0,47.7173,47.8267,47.4387,47.4487,73505.0
2024-11-13 14:00:00,47.69,47.81,47.6,47.61,70079.0,47.4487,47.568,47.3591,47.3691,70079.0
2024-11-13 14:30:00,47.61,47.67,47.42,47.47,83085.0,47.3691,47.4288,47.18,47.2298,83085.0
2024-11-13 15:00:00,47.46,47.73,47.36,47.69,253563.0,47.2198,47.4885,47.1203,47.4487,253563.0
2024-11-13 15:30:00,47.69,47.78,47.34,47.37,482004.0,47.4487,47.5382,47.1004,47.1303,482004.0
2024-11-14 09:30:00,43.51,44.63,42.11,43.39,1240992.0,43.2898,44.4041,41.8969,43.1704,1240992.0
2024-11-14 10:00:00,43.47,44.03,42.6,42.78,406863.0,43.25,43.8072,42.3844,42.5635,406863.0
2024-11-14 10:30:00,42.77,43.27,42.72,43.09,316072.0,42.5536,43.051,42.5038,42.8719,316072.0
2024-11-14 11:00:00,43.09,43.09,42.02,42.09,339566.0,42.8719,42.8719,41.8073,41.877,339566.0
2024-11-14 11:30:00,42.09,42.32,42.02,42.17,364522.0,41.877,42.1058,41.8073,41.9566,364522.0
2024-11-14 12:00:00,42.2,42.55,42.1,42.21,947499.0,41.9864,42.3347,41.8869,41.9964,947499.0
2024-11-14 12:30:00,42.2,42.58,42.14,42.4,458144.0,41.9864,42.3645,41.9267,42.1854,458144.0
2024-11-14 13:00:00,42.4,42.4,42.18,42.4,157145.0,42.1854,42.1854,41.9665,42.1854,157145.0
2024-11-14 13:30:00,42.4,42.41,41.87,41.88,433290.0,42.1854,42.1954,41.6581,41.6681,433290.0
2024-11-14 14:00:00,41.88,41.94,41.18,41.2,274181.0,41.6681,41.7278,40.9716,40.9915,274181.0
2024-11-14 14:30:00,41.19,41.39,41.09,41.39,306529.0,40.9815,41.1805,40.8821,41.1805,306529.0
2024-11-14 15:00:00,41.34,41.53,41.06,41.46,716266.0,41.1308,41.3198,40.8522,41.2502,716266.0
2024-11-14 15:30:00,41.46,41.58,40.83,40.83,1060549.0,41.2502,41.3696,40.6234,40.6234,1060549.0
2024-11-15 09:30:00,41.24,41.74,40.25,40.78,316562.0,41.0313,41.5288,40.0463,40.5736,316562.0
2024-11-15 10:00:00,40.76,40.84,40.36,40.59,206678.0,40.5537,40.6333,40.1557,40.3846,206678.0
2024-11-15 10:30:00,40.58,40.61,40.11,40.57,159469.0,40.3746,40.4045,39.907,40.3647,159469.0
2024-11-15 11:00:00,40.58,40.76,40.38,40.73,174851.0,40.3746,40.5537,40.1756,40.5239,174851.0
2024-11-15 11:30:00,40.72,41.02,40.66,40.9,322491.0,40.5139,40.8124,40.4542,40.693,322491.0
2024-11-15 12:00:00,40.9,40.9,40.49,40.5,101059.0,40.693,40.693,40.2851,40.295,101059.0
2024-11-15 12:30:00,40.5,40.58,40.4,40.57,183091.0,40.295,40.3746,40.1955,40.3647,183091.0
2024-11-15 13:00:00,40.57,40.71,40.48,40.7,96600.0,40.3647,40.504,40.2751,40.494,96600.0
2024-11-15 13:30:00,40.69,40.69,40.47,40.62,128172.0,40.4841,40.4841,40.2652,40.4144,128172.0
2024-11-15 14:00:00,40.62,40.95,40.61,40.82,313278.0,40.4144,40.7428,40.4045,40.6134,313278.0
2024-11-15 14:30:00,40.82,40.82,40.58,40.77,102269.0,40.6134,40.6134,40.3746,40.5637,102269.0
2024-11-15 15:00:00,40.77,41.18,40.67,41.13,272242.0,40.5637,40.9716,40.4642,40.9219,272242.0
2024-11-15 15:30:00,41.13,41.3,41.01,41.27,524503.0,40.9219,41.091,40.8025,41.0611,524503.0
2024-11-18 09:30:00,41.6,42.16,41.35,41.55,300426.0,41.3895,41.9466,41.1407,41.3397,300426.0
2024-11-18 10:00:00,41.54,41.61,41.15,41.21,81224.0,41.3298,41.3994,40.9418,41.0014,81224.0
2024-11-18 10:30:00,41.19,41.39,41.13,41.38,121414.0,40.9815,41.1805,40.9219,41.1706,121414.0
2024-11-18 11:00:00,41.39,41.42,41.22,41.34,87892.0,41.1805,41.2104,41.0114,41.1308,87892.0
2024-11-18 11:30:00,41.36,41.59,41.35,41.52,148700.0,41.1507,41.3795,41.1407,41.3099,148700.0
2024-11-18 12:00:00,41.51,41.76,41.47,41.68,375135.0,41.2999,41.5487,41.2601,41.4691,375135.0
2024-11-18 12:30:00,41.68,41.69,41.45,41.52,74449.0,41.4691,41.479,41.2402,41.3099,74449.0
2024-11-18 13:00:00,41.52,41.52,41.34,41.34,67841.0,41.3099,41.3099,41.1308,41.1308,67841.0
2024-11-18 13:30:00,41.35,41.55,41.27,41.52,113674.0,41.1407,41.3397,41.0611,41.3099,113674.0
2024-11-18 14:00:00,41.52,41.52,41.32,41.36,95541.0,41.3099,41.3099,41.1109,41.1507,95541.0
2024-11-18 14:30:00,41.35,41.38,41.25,41.26,56718.0,41.1407,41.1706,41.0412,41.0512,56718.0
2024-11-18 15:00:00,41.26,41.26,41.09,41.11,128704.0,41.0512,41.0512,40.8821,40.902,128704.0
2024-11-18 15:30:00,41.11,41.24,41.03,41.09,337027.0,40.902,41.0313,40.8224,40.8821,337027.0
2024-11-19 09:30:00,40.9,41.88,40.88,41.28,184034.0,40.693,41.6681,40.6731,41.0711,184034.0
2024-11-19 10:00:00,41.26,41.27,40.93,41.0,91660.0,41.0512,41.0611,40.7229,40.7925,91660.0
2024-11-19 10:30:00,41.0,41.05,40.71,40.8,157079.0,40.7925,40.8423,40.504,40.5935,157079.0
2024-11-19 11:00:00,40.78,40.78,40.53,40.53,65587.0,40.5736,40.5736,40.3249,40.3249,65587.0
2024-11-19 11:30:00,40.53,40.74,40.46,40.64,82172.0,40.3249,40.5338,40.2552,40.4343,82172.0
2024-11-19 12:00:00,40.63,40.65,40.46,40.61,61830.0,40.4244,40.4443,40.2552,40.4045,61830.0
2024-11-19 12:30:00,40.61,40.61,40.46,40.51,32818.0,40.4045,40.4045,40.2552,40.305,32818.0
2024-11-19 13:00:00,40.48,40.56,40.45,40.52,58706.0,40.2751,40.3547,40.2453,40.3149,58706.0
2024-11-19 13:30:00,40.52,40.91,40.52,40.9,190980.0,40.3149,40.703,40.3149,40.693,190980.0
2024-11-19 14:00:00,40.9,40.97,40.88,40.96,66162.0,40.693,40.7627,40.6731,40.7527,66162.0
2024-11-19 14:30:00,40.96,40.98,40.74,40.78,46196.0,40.7527,40.7726,40.5338,40.5736,46196.0
2024-11-19 15:00:00,40.78,40.86,40.68,40.68,106633.0,40.5736,40.6532,40.4741,40.4741,106633.0
2024-11-19 15:30:00,40.69,40.91,40.61,40.72,381570.0,40.4841,40.703,40.4045,40.5139,381570.0
2024-11-20 09:30:00,40.72,41.0,40.36,40.39,146344.0,40.5139,40.7925,40.1557,40.1856,146344.0
2024-11-20 10:00:00,40.39,41.28,40.18,40.34,139708.0,40.1856,41.0711,39.9767,40.1359,139708.0
2024-11-20 10:30:00,40.35,41.66,40.21,40.32,85339.0,40.1458,41.4492,40.0065,40.116,85339.0
2024-11-20 11:00:00,40.34,40.43,40.17,40.19,106174.0,40.1359,40.2254,39.9667,39.9866,106174.0
2024-11-20 11:30:00,40.21,40.43,40.19,40.41,55912.0,40.0065,40.2254,39.9866,40.2055,55912.0
2024-11-20 12:00:00,40.41,40.54,40.14,40.23,35205.0,40.2055,40.3348,39.9369,40.0264,35205.0
2024-11-20 12:30:00,40.23,40.3,39.94,39.94,77621.0,40.0264,40.0961,39.7379,39.7379,77621.0
2024-11-20 13:00:00,39.94,40.21,39.91,40.14,72332.0,39.7379,40.0065,39.708,39.9369,72332.0
2024-11-20 13:30:00,40.14,40.18,40.06,40.11,33956.0,39.9369,39.9767,39.8573,39.907,33956.0
2024-11-20 14:00:00,40.11,40.23,40.1,40.13,34706.0,39.907,40.0264,39.8971,39.9269,34706.0
2024-11-20 14:30:00,40.12,40.37,40.1,40.12,69454.0,39.917,40.1657,39.8971,39.917,69454.0
2024-11-20 15:00:00,40.13,40.18,39.98,40.13,99774.0,39.9269,39.9767,39.7777,39.9269,99774.0
2024-11-20 15:30:00,40.13,40.27,40.02,40.2,535710.0,39.9269,40.0662,39.8175,39.9966,535710.0
2024-11-21 09:30:00,40.33,40.76,40.06,40.41,196500.0,40.1259,40.5537,39.8573,40.2055,196500.0
2024-11-21 10:00:00,40.36,40.93,40.36,40.63,169589.0,40.1557,40.7229,40.1557,40.4244,169589.0
2024-11-21 10:30:00,40.62,41.0,40.62,40.92,105467.0,40.4144,40.7925,40.4144,40.7129,105467.0
2024-11-21 11:00:00,40.95,40.95,40.77,40.85,56700.0,40.7428,40.7428,40.5637,40.6433,56700.0
2024-11-21 11:30:00,40.86,40.87,40.68,40.78,99969.0,40.6532,40.6632,40.4741,40.5736,99969.0
2024-11-21 12:00:00,40.78,41.15,40.68,41.12,61133.0,40.5736,40.9418,40.4741,40.9119,61133.0
2024-11-21 12:30:00,41.11,41.13,40.92,40.98,37615.0,40.902,40.9219,40.7129,40.7726,37615.0
2024-11-21 13:00:00,40.98,41.15,40.95,41.11,69520.0,40.7726,40.9418,40.7428,40.902,69520.0
2024-11-21 13:30:00,41.12,41.2,41.03,41.03,38289.0,40.9119,40.9915,40.8224,40.8224,38289.0
2024-11-21 14:00:00,41.03,41.11,41.01,41.03,47965.0,40.8224,40.902,40.8025,40.8224,47965.0
2024-11-21 14:30:00,41.03,41.11,40.9,40.98,144636.0,40.8224,40.902,40.693,40.7726,144636.0
2024-11-21 15:00:00,40.98,40.99,40.85,40.9,217376.0,40.7726,40.7826,40.6433,40.693,217376.0
2024-11-21 15:30:00,40.9,40.9,40.7,40.78,743431.0,40.693,40.693,40.494,40.5736,743431.0
2024-11-22 09:30:00,40.9,41.29,40.66,40.94,183953.0,40.693,41.081,40.4542,40.7328,183953.0
2024-11-22 10:00:00,40.94,41.17,40.93,41.07,298599.0,40.7328,40.9617,40.7229,40.8622,298599.0
2024-11-22 10:30:00,41.07,41.14,40.87,40.99,92897.0,40.8622,40.9318,40.6632,40.7826,92897.0
2024-11-22 11:00:00,41.0,41.19,40.93,41.12,186554.0,40.7925,40.9815,40.7229,40.9119,186554.0
2024-11-22 11:30:00,41.15,41.25,41.09,41.15,143580.0,40.9418,41.0412,40.8821,40.9418,143580.0
2024-11-22 12:00:00,41.17,41.18,41.05,41.15,199427.0,40.9617,40.9716,40.8423,40.9418,199427.0
2024-11-22 12:30:00,41.14,41.32,41.14,41.25,277991.0,40.9318,41.1109,40.9318,41.0412,277991.0
2024-11-22 13:00:00,41.25,41.5,41.1,41.32,159419.0,41.0412,41.29,40.892,41.1109,159419.0
2024-11-22 13:30:00,41.32,41.32,41.16,41.24,121827.0,41.1109,41.1109,40.9517,41.0313,121827.0
2024-11-22 14:00:00,41.23,41.25,41.09,41.13,77521.0,41.0213,41.0412,40.8821,40.9219,77521.0
2024-11-22 14:30:00,41.14,41.15,40.94,40.98,172477.0,40.9318,40.9418,40.7328,40.7726,172477.0
2024-11-22 15:00:00,40.98,40.98,40.82,40.84,111809.0,40.7726,40.7726,40.6134,40.6333,111809.0
2024-11-22 15:30:00,40.84,41.08,40.82,40.94,464290.0,40.6333,40.8721,40.6134,40.7328,464290.0
2024-11-25 09:30:00,41.15,41.58,41.07,41.43,375756.0,40.9418,41.3696,40.8622,41.2203,375756.0
2024-11-25 10:00:00,41.44,41.64,41.37,41.61,300588.0,41.2303,41.4293,41.1606,41.3994,300588.0
2024-11-25 10:30:00,41.62,41.72,41.22,41.3,213431.0,41.4094,41.5089,41.0114,41.091,213431.0
2024-11-25 11:00:00,41.27,41.47,41.09,41.4,148265.0,41.0611,41.2601,40.8821,41.1905,148265.0
2024-11-25 11:30:00,41.4,41.78,41.32,41.69,266526.0,41.1905,41.5686,41.1109,41.479,266526.0
2024-11-25 12:00:00,41.69,41.9,41.56,41.58,62059.0,41.479,41.688,41.3497,41.3696,62059.0
2024-11-25 12:30:00,41.58,41.73,41.52,41.67,49596.0,41.3696,41.5188,41.3099,41.4591,49596.0
2024-11-25 13:00:00,41.7,41.78,41.51,41.52,71654.0,41.489,41.5686,41.2999,41.3099,71654.0
2024-11-25 13:30:00,41.52,41.59,41.45,41.57,65507.0,41.3099,41.3795,41.2402,41.3596,65507.0
2024-11-25 14:00:00,41.57,41.63,41.39,41.53,107894.0,41.3596,41.4193,41.1805,41.3198,107894.0
2024-11-25 14:30:00,41.52,41.53,41.32,41.32,59730.0,41.3099,41.3198,41.1109,41.1109,59730.0
2024-11-25 15:00:00,41.31,41.31,41.11,41.15,82302.0,41.1009,41.1009,40.902,40.9418,82302.0
2024-11-25 15:30:00,41.14,41.28,41.09,41.22,270246.0,40.9318,41.0711,40.8821,41.0114,270246.0
2024-11-26 09:30:00,41.6,42.28,41.34,41.85,219059.0,41.3895,42.066,41.1308,41.6382,219059.0
2024-11-26 10:00:00,41.86,42.0,41.77,41.9,97262.0,41.6482,41.7875,41.5586,41.688,97262.0
2024-11-26 10:30:00,41.9,42.09,41.87,42.0,99971.0,41.688,41.877,41.6581,41.7875,99971.0
2024-11-26 11:00:00,41.98,42.08,41.63,41.7,53114.0,41.7676,41.867,41.4193,41.489,53114.0
2024-11-26 11:30:00,41.7,41.76,41.63,41.68,38438.0,41.489,41.5487,41.4193,41.4691,38438.0
2024-11-26 12:00:00,41.67,41.74,41.54,41.71,81549.0,41.4591,41.5288,41.3298,41.4989,81549.0
2024-11-26 12:30:00,41.72,41.79,41.68,41.73,26352.0,41.5089,41.5785,41.4691,41.5188,26352.0
2024-11-26 13:00:00,41.73,41.76,41.64,41.64,34996.0,41.5188,41.5487,41.4293,41.4293,34996.0
2024-11-26 13:30:00,41.65,41.81,41.6,41.7,46818.0,41.4392,41.5984,41.3895,41.489,46818.0
2024-11-26 14:00:00,41.7,41.8,41.6,41.63,55303.0,41.489,41.5885,41.3895,41.4193,55303.0
2024-11-26 14:30:00,41.64,41.74,41.56,41.57,47726.0,41.4293,41.5288,41.3497,41.3596,47726.0
2024-11-26 15:00:00,41.55,41.73,41.55,41.64,98168.0,41.3397,41.5188,41.3397,41.4293,98168.0
2024-11-26 15:30:00,41.64,41.71,41.57,41.65,210889.0,41.4293,41.4989,41.3596,41.4392,210889.0
2024-11-27 09:30:00,41.64,42.2,41.59,42.12,162152.0,41.4872,42.0452,41.4374,41.9655,162152.0
2024-11-27 10:00:00,42.12,42.2,41.83,41.87,102402.0,41.9655,42.0452,41.6765,41.7164,102402.0
2024-11-27 10:30:00,41.88,41.88,41.73,41.77,77705.0,41.7263,41.7263,41.5769,41.6167,77705.0
2024-11-27 11:00:00,41.77,42.05,41.76,41.8,119354.0,41.6167,41.8957,41.6068,41.6466,119354.0
2024-11-27 11:30:00,41.8,41.93,41.74,41.82,76945.0,41.6466,41.7762,41.5868,41.6666,76945.0
2024-11-27 12:00:00,41.81,41.9,41.69,41.71,26343.0,41.6566,41.7463,41.537,41.557,26343.0
2024-11-27 12:30:00,41.7,41.76,41.69,41.7,36122.0,41.547,41.6068,41.537,41.547,36122.0
2024-11-27 13:00:00,41.7,41.89,41.62,41.86,60806.0,41.547,41.7363,41.4673,41.7064,60806.0
2024-11-27 13:30:00,41.85,41.86,41.73,41.77,30254.0,41.6964,41.7064,41.5769,41.6167,30254.0
2024-11-27 14:00:00,41.78,41.78,41.55,41.59,43697.0,41.6267,41.6267,41.3975,41.4374,43697.0
2024-11-27 14:30:00,41.59,41.66,41.54,41.61,45526.0,41.4374,41.5071,41.3876,41.4573,45526.0
2024-11-27 15:00:00,41.61,41.62,41.52,41.54,100540.0,41.4573,41.4673,41.3677,41.3876,100540.0
2024-11-27 15:30:00,41.53,41.56,41.43,41.49,189306.0,41.3776,41.4075,41.278,41.3378,189306.0
2024-11-29 09:30:00,41.58,41.87,41.45,41.84,164351.0,41.4274,41.7164,41.2979,41.6865,164351.0
2024-11-29 10:00:00,41.85,41.97,41.66,41.84,93783.0,41.6964,41.816,41.5071,41.6865,93783.0
2024-11-29 10:30:00,41.85,41.93,41.69,41.77,96723.0,41.6964,41.7762,41.537,41.6167,96723.0
2024-11-29 11:00:00,41.77,41.88,41.73,41.75,52013.0,41.6167,41.7263,41.5769,41.5968,52013.0
2024-11-29 11:30:00,41.75,41.76,41.63,41.63,38917.0,41.5968,41.6068,41.4773,41.4773,38917.0
2024-11-29 12:00:00,41.65,41.74,41.59,41.63,62475.0,41.4972,41.5868,41.4374,41.4773,62475.0
2024-11-29 12:30:00,41.64,41.73,41.49,41.5,233818.0,41.4872,41.5769,41.3378,41.3477,233818.0
2024-12-02 09:30:00,41.33,41.51,40.78,40.81,238595.0,41.1784,41.3577,40.6304,40.6603,238595.0
2024-12-02 10:00:00,40.72,41.04,40.61,40.79,91552.0,40.5706,40.8894,40.461,40.6403,91552.0
2024-12-02 10:30:00,40.75,40.81,40.56,40.71,73393.0,40.6005,40.6603,40.4112,40.5606,73393.0
2024-12-02 11:00:00,40.71,40.89,40.65,40.81,63451.0,40.5606,40.74,40.5008,40.6603,63451.0
2024-12-02 11:30:00,40.8,41.26,40.8,41.21,95339.0,40.6503,41.1086,40.6503,41.0588,95339.0
2024-12-02 12:00:00,41.2,41.3,41.16,41.19,84244.0,41.0488,41.1485,41.009,41.0389,84244.0
2024-12-02 12:30:00,41.2,41.47,41.19,41.44,39418.0,41.0488,41.3178,41.0389,41.2879,39418.0
2024-12-02 13:00:00,41.45,41.57,41.4,41.55,40766.0,41.2979,41.4175,41.2481,41.3975,40766.0
2024-12-02 13:30:00,41.55,41.56,41.46,41.54,37629.0,41.3975,41.4075,41.3079,41.3876,37629.0
2024-12-02 14:00:00,41.55,41.55,41.44,41.49,127587.0,41.3975,41.3975,41.2879,41.3378,127587.0
2024-12-02 14:30:00,41.5,41.74,41.5,41.74,65140.0,41.3477,41.5868,41.3477,41.5868,65140.0
2024-12-02 15:00:00,41.74,41.85,41.71,41.77,83170.0,41.5868,41.6964,41.557,41.6167,83170.0
2024-12-02 15:30:00,41.77,41.82,41.64,41.78,329926.0,41.6167,41.6666,41.4872,41.6267,329926.0
2024-12-03 09:30:00,41.75,42.09,41.56,41.78,469436.0,41.5968,41.9356,41.4075,41.6267,469436.0
2024-12-03 10:00:00,41.78,42.37,41.72,42.31,93356.0,41.6267,42.2145,41.5669,42.1548,93356.0
2024-12-03 10:30:00,42.29,42.3,41.96,42.22,161842.0,42.1348,42.1448,41.806,42.0651,161842.0
2024-12-03 11:00:00,42.24,42.64,42.14,42.63,104550.0,42.085,42.4835,41.9854,42.4736,104550.0
2024-12-03 11:30:00,42.64,42.64,42.48,42.54,57505.0,42.4835,42.4835,42.3241,42.3839,57505.0
2024-12-03 12:00:00,42.52,42.62,42.51,42.59,56105.0,42.364,42.4636,42.354,42.4337,56105.0
2024-12-03 12:30:00,42.58,42.66,42.49,42.6,52670.0,42.4238,42.5035,42.3341,42.4437,52670.0
2024-12-03 13:00:00,42.61,42.62,42.54,42.58,29292.0,42.4537,42.4636,42.3839,42.4238,29292.0
2024-12-03 13:30:00,42.58,42.61,42.46,42.53,42497.0,42.4238,42.4537,42.3042,42.3739,42497.0
2024-12-03 14:00:00,42.53,42.53,42.32,42.4,67782.0,42.3739,42.3739,42.1647,42.2444,67782.0
2024-12-03 14:30:00,42.4,42.58,42.39,42.47,60256.0,42.2444,42.4238,42.2345,42.3142,60256.0
2024-12-03 15:00:00,42.47,42.52,42.36,42.42,140640.0,42.3142,42.364,42.2046,42.2644,140640.0
2024-12-03 15:30:00,42.4,42.5,42.3,42.35,298759.0,42.2444,42.3441,42.1448,42.1946,298759.0
2024-12-04 09:30:00,42.6,42.94,42.5,42.88,118659.0,42.4437,42.7824,42.3441,42.7227,118659.0
2024-12-04 10:00:00,42.88,42.88,42.51,42.58,57319.0,42.7227,42.7227,42.354,42.4238,57319.0
2024-12-04 10:30:00,42.56,42.88,42.56,42.84,85415.0,42.4038,42.7227,42.4038,42.6828,85415.0
2024-12-04 11:00:00,42.82,42.85,42.59,42.6,24199.0,42.6629,42.6928,42.4337,42.4437,24199.0
2024-12-04 11:30:00,42.57,42.6,42.36,42.38,36319.0,42.4138,42.4437,42.2046,42.2245,36319.0
2024-12-04 12:00:00,42.4,42.55,42.33,42.52,97397.0,42.2444,42.3939,42.1747,42.364,97397.0
2024-12-04 12:30:00,42.52,42.64,42.52,42.63,125076.0,42.364,42.4835,42.364,42.4736,125076.0
2024-12-04 13:00:00,42.63,42.74,42.58,42.63,41931.0,42.4736,42.5832,42.4238,42.4736,41931.0
2024-12-04 13:30:00,42.62,42.69,42.6,42.66,39090.0,42.4636,42.5334,42.4437,42.5035,39090.0
2024-12-04 14:00:00,42.66,42.78,42.64,42.73,55412.0,42.5035,42.623,42.4835,42.5732,55412.0
2024-12-04 14:30:00,42.74,42.8,42.69,42.71,58247.0,42.5832,42.643,42.5334,42.5533,58247.0
2024-12-04 15:00:00,42.71,42.75,42.69,42.7,38148.0,42.5533,42.5931,42.5334,42.5433,38148.0
2024-12-04 15:30:00,42.71,42.87,42.69,42.81,194064.0,42.5533,42.7127,42.5334,42.6529,194064.0
2024-12-05 09:30:00,42.53,42.98,42.53,42.9,116968.0,42.3739,42.8223,42.3739,42.7426,116968.0
2024-12-05 10:00:00,42.9,43.05,42.8,42.88,74463.0,42.7426,42.892,42.643,42.7227,74463.0
2024-12-05 10:30:00,42.83,43.34,42.83,43.29,140213.0,42.6728,43.181,42.6728,43.1312,140213.0
2024-12-05 11:00:00,43.25,43.28,43.04,43.12,47615.0,43.0913,43.1212,42.8821,42.9618,47615.0
2024-12-05 11:30:00,43.1,43.45,43.07,43.44,118215.0,42.9419,43.2906,42.912,43.2806,118215.0
2024-12-05 12:00:00,43.44,43.5,43.26,43.34,86708.0,43.2806,43.3404,43.1013,43.181,86708.0
2024-12-05 12:30:00,43.34,43.44,43.27,43.4,69939.0,43.181,43.2806,43.1112,43.2408,69939.0
2024-12-05 13:00:00,43.38,43.39,43.04,43.07,56491.0,43.2208,43.2308,42.8821,42.912,56491.0
2024-12-05 13:30:00,43.07,43.18,43.0,43.15,151239.0,42.912,43.0216,42.8422,42.9917,151239.0
2024-12-05 14:00:00,43.14,43.14,42.96,43.03,71659.0,42.9817,42.9817,42.8024,42.8721,71659.0
2024-12-05 14:30:00,43.02,43.04,42.95,43.02,49379.0,42.8622,42.8821,42.7924,42.8622,49379.0
2024-12-05 15:00:00,43.01,43.06,42.9,42.93,99028.0,42.8522,42.902,42.7426,42.7725,99028.0
2024-12-05 15:30:00,42.93,43.01,42.76,42.97,464003.0,42.7725,42.8522,42.6031,42.8123,464003.0
2024-12-06 09:30:00,43.04,43.12,42.6,42.78,71748.0,42.8821,42.9618,42.4437,42.623,71748.0
2024-12-06 10:00:00,42.8,43.27,42.74,43.22,124908.0,42.643,43.1112,42.5832,43.0614,124908.0
2024-12-06 10:30:00,43.22,43.26,43.09,43.2,50890.0,43.0614,43.1013,42.9319,43.0415,50890.0
2024-12-06 11:00:00,43.18,43.21,42.97,43.0,33595.0,43.0216,43.0515,42.8123,42.8422,33595.0
2024-12-06 11:30:00,43.02,43.07,42.96,43.05,38901.0,42.8622,42.912,42.8024,42.892,38901.0
2024-12-06 12:00:00,43.06,43.08,42.85,42.91,62712.0,42.902,42.9219,42.6928,42.7526,62712.0
2024-12-06 12:30:00,42.9,42.93,42.8,42.91,40980.0,42.7426,42.7725,42.643,42.7526,40980.0
2024-12-06 13:00:00,42.89,42.96,42.82,42.93,49383.0,42.7326,42.8024,42.6629,42.7725,49383.0
2024-12-06 13:30:00,42.94,42.95,42.85,42.86,67184.0,42.7824,42.7924,42.6928,42.7027,67184.0
2024-12-06 14:00:00,42.84,42.84,42.63,42.69,32232.0,42.6828,42.6828,42.4736,42.5334,32232.0
2024-12-06 14:30:00,42.69,42.69,42.6,42.63,49083.0,42.5334,42.5334,42.4437,42.4736,49083.0
2024-12-06 15:00:00,42.62,42.64,42.45,42.55,102106.0,42.4636,42.4835,42.2942,42.3939,102106.0
2024-12-06 15:30:00,42.55,42.88,42.5,42.68,296492.0,42.3939,42.7227,42.3441,42.5234,296492.0
2024-12-09 09:30:00,42.71,43.04,42.51,42.59,68635.0,42.5533,42.8821,42.354,42.4337,68635.0
2024-12-09 10:00:00,42.59,42.62,42.21,42.36,48937.0,42.4337,42.4636,42.0551,42.2046,48937.0
2024-12-09 10:30:00,42.34,42.34,42.02,42.07,33516.0,42.1846,42.1846,41.8658,41.9156,33516.0
2024-12-09 11:00:00,42.07,42.42,42.02,42.41,45888.0,41.9156,42.2644,41.8658,42.2544,45888.0
2024-12-09 11:30:00,42.41,42.42,42.29,42.33,35897.0,42.2544,42.2644,42.1348,42.1747,35897.0
2024-12-09 12:00:00,42.32,42.36,42.24,42.34,68381.0,42.1647,42.2046,42.085,42.1846,68381.0
2024-12-09 12:30:00,42.36,42.43,42.26,42.39,62709.0,42.2046,42.2743,42.1049,42.2345,62709.0
2024-12-09 13:00:00,42.4,42.59,42.38,42.48,52156.0,42.2444,42.4337,42.2245,42.3241,52156.0
2024-12-09 13:30:00,42.47,42.58,42.41,42.52,56691.0,42.3142,42.4238,42.2544,42.364,56691.0
2024-12-09 14:00:00,42.52,42.52,42.37,42.45,75484.0,42.364,42.364,42.2145,42.2942,75484.0
2024-12-09 14:30:00,42.43,42.5,42.33,42.37,47206.0,42.2743,42.3441,42.1747,42.2145,47206.0
2024-12-09 15:00:00,42.37,42.39,42.28,42.3,61840.0,42.2145,42.2345,42.1249,42.1448,61840.0
2024-12-09 15:30:00,42.3,42.47,42.2,42.31,276554.0,42.1448,42.3142,42.0452,42.1548,276554.0
2024-12-10 09:30:00,42.3,42.5,41.93,42.25,60047.0,42.1448,42.3441,41.7762,42.095,60047.0
2024-12-10 10:00:00,42.25,42.25,42.02,42.2,34691.0,42.095,42.095,41.8658,42.0452,34691.0
2024-12-10 10:30:00,42.2,42.43,42.19,42.38,153617.0,42.0452,42.2743,42.0352,42.2245,153617.0
2024-12-10 11:00:00,42.36,42.58,42.25,42.56,43676.0,42.2046,42.4238,42.095,42.4038,43676.0
2024-12-10 11:30:00,42.54,42.55,42.34,42.35,28236.0,42.3839,42.3939,42.1846,42.1946,28236.0
2024-12-10 12:00:00,42.37,42.44,42.33,42.38,26344.0,42.2145,42.2843,42.1747,42.2245,26344.0
2024-12-10 12:30:00,42.39,42.43,42.32,42.37,23558.0,42.2345,42.2743,42.1647,42.2145,23558.0
2024-12-10 13:00:00,42.36,42.46,42.32,42.33,36299.0,42.2046,42.3042,42.1647,42.1747,36299.0
2024-12-10 13:30:00,42.31,42.4,42.25,42.31,30567.0,42.1548,42.2444,42.095,42.1548,30567.0
2024-12-10 14:00:00,42.3,42.31,42.19,42.24,34363.0,42.1448,42.1548,42.0352,42.085,34363.0
2024-12-10 14:30:00,42.26,42.39,42.24,42.35,54080.0,42.1049,42.2345,42.085,42.1946,54080.0
2024-12-10 15:00:00,42.36,42.5,42.35,42.44,38383.0,42.2046,42.3441,42.1946,42.2843,38383.0
2024-12-10 15:30:00,42.45,42.46,42.34,42.41,188661.0,42.2942,42.3042,42.1846,42.2544,188661.0
2024-12-11 09:30:00,42.39,42.83,42.36,42.43,83727.0,42.2345,42.6728,42.2046,42.2743,83727.0
2024-12-11 10:00:00,42.43,42.47,42.09,42.17,74383.0,42.2743,42.3142,41.9356,42.0153,74383.0
2024-12-11 10:30:00,42.19,42.46,42.03,42.32,128800.0,42.0352,42.3042,41.8758,42.1647,128800.0
2024-12-11 11:00:00,42.33,42.44,42.33,42.38,92868.0,42.1747,42.2843,42.1747,42.2245,92868.0
2024-12-11 11:30:00,42.38,42.54,42.35,42.52,48995.0,42.2245,42.3839,42.1946,42.364,48995.0
2024-12-11 12:00:00,42.52,42.57,42.43,42.43,45969.0,42.364,42.4138,42.2743,42.2743,45969.0
2024-12-11 12:30:00,42.43,42.5,42.42,42.5,37482.0,42.2743,42.3441,42.2644,42.3441,37482.0
2024-12-11 13:00:00,42.48,42.53,42.45,42.5,41781.0,42.3241,42.3739,42.2942,42.3441,41781.0
2024-12-11 13:30:00,42.49,42.56,42.35,42.4,51681.0,42.3341,42.4038,42.1946,42.2444,51681.0
2024-12-11 14:00:00,42.4,42.47,42.37,42.47,44477.0,42.2444,42.3142,42.2145,42.3142,44477.0
2024-12-11 14:30:00,42.47,42.58,42.37,42.42,53711.0,42.3142,42.4238,42.2145,42.2644,53711.0
2024-12-11 15:00:00,42.42,42.47,42.27,42.32,62902.0,42.2644,42.3142,42.1149,42.1647,62902.0
2024-12-11 15:30:00,42.32,42.47,42.23,42.23,271836.0,42.1647,42.3142,42.0751,42.0751,271836.0
2024-12-12 09:30:00,42.16,42.45,41.74,41.96,85528.0,42.0053,42.2942,41.5868,41.806,85528.0
2024-12-12 10:00:00,41.96,42.03,41.77,41.87,54453.0,41.806,41.8758,41.6167,41.7164,54453.0
2024-12-12 10:30:00,41.87,41.95,41.54,41.75,63036.0,41.7164,41.7961,41.3876,41.5968,63036.0
2024-12-12 11:00:00,41.75,41.79,41.57,41.61,57627.0,41.5968,41.6367,41.4175,41.4573,57627.0
2024-12-12 11:30:00,41.6,41.7,41.58,41.69,49393.0,41.4474,41.547,41.4274,41.537,49393.0
2024-12-12 12:00:00,41.69,41.8,41.63,41.7,60283.0,41.537,41.6466,41.4773,41.547,60283.0
2024-12-12 12:30:00,41.71,41.76,41.66,41.76,42030.0,41.557,41.6068,41.5071,41.6068,42030.0
2024-12-12 13:00:00,41.76,41.85,41.69,41.82,57852.0,41.6068,41.6964,41.537,41.6666,57852.0
2024-12-12 13:30:00,41.8,41.92,41.77,41.88,54624.0,41.6466,41.7662,41.6167,41.7263,54624.0
2024-12-12 14:00:00,41.88,41.96,41.83,41.89,50106.0,41.7263,41.806,41.6765,41.7363,50106.0
2024-12-12 14:30:00,41.89,41.96,41.86,41.88,52036.0,41.7363,41.806,41.7064,41.7263,52036.0
2024-12-12 15:00:00,41.88,41.91,41.73,41.74,62339.0,41.7263,41.7562,41.5769,41.5868,62339.0
2024-12-12 15:30:00,41.74,41.9,41.7,41.73,315772.0,41.5868,41.7463,41.547,41.5769,315772.0
2024-12-13 09:30:00,41.65,41.89,41.19,41.71,104730.0,41.4972,41.7363,41.0389,41.557,104730.0
2024-12-13 10:00:00,41.72,41.92,41.56,41.88,79634.0,41.5669,41.7662,41.4075,41.7263,79634.0
2024-12-13 10:30:00,41.87,41.92,41.78,41.9,47025.0,41.7164,41.7662,41.6267,41.7463,47025.0
2024-12-13 11:00:00,41.89,42.1,41.84,42.08,40221.0,41.7363,41.9455,41.6865,41.9256,40221.0
2024-12-13 11:30:00,42.08,42.1,41.91,41.93,40489.0,41.9256,41.9455,41.7562,41.7762,40489.0
2024-12-13 12:00:00,41.93,41.93,41.79,41.9,33861.0,41.7762,41.7762,41.6367,41.7463,33861.0
2024-12-13 12:30:00,41.91,41.92,41.77,41.87,39732.0,41.7562,41.7662,41.6167,41.7164,39732.0
2024-12-13 13:00:00,41.86,41.91,41.81,41.89,32240.0,41.7064,41.7562,41.6566,41.7363,32240.0
2024-12-13 13:30:00,41.89,42.01,41.86,41.91,49646.0,41.7363,41.8559,41.7064,41.7562,49646.0
2024-12-13 14:00:00,41.91,41.96,41.81,41.89,61808.0,41.7562,41.806,41.6566,41.7363,61808.0
2024-12-13 14:30:00,41.89,41.98,41.88,41.96,48245.0,41.7363,41.826,41.7263,41.806,48245.0
2024-12-13 15:00:00,41.96,42.09,41.96,42.02,90431.0,41.806,41.9356,41.806,41.8658,90431.0
2024-12-13 15:30:00,42.02,42.21,41.87,42.03,243417.0,41.8658,42.0551,41.7164,41.8758,243417.0
2024-12-16 09:30:00,42.02,42.65,41.9,42.38,231151.0,41.8658,42.4935,41.7463,42.2245,231151.0
2024-12-16 10:00:00,42.4,42.51,42.31,42.4,93293.0,42.2444,42.354,42.1548,42.2444,93293.0
2024-12-16 10:30:00,42.38,42.46,42.34,42.39,118658.0,42.2245,42.3042,42.1846,42.2345,118658.0
2024-12-16 11:00:00,42.39,42.4,42.22,42.25,60471.0,42.2345,42.2444,42.0651,42.095,60471.0
2024-12-16 11:30:00,42.25,42.26,41.68,41.68,99648.0,42.095,42.1049,41.5271,41.5271,99648.0
2024-12-16 12:00:00,41.68,41.78,41.61,41.78,33224.0,41.5271,41.6267,41.4573,41.6267,33224.0
2024-12-16 12:30:00,41.75,41.79,41.58,41.59,56891.0,41.5968,41.6367,41.4274,41.4374,56891.0
2024-12-16 13:00:00,41.57,41.61,41.4,41.4,66733.0,41.4175,41.4573,41.2481,41.2481,66733.0
2024-12-16 13:30:00,41.41,41.6,41.37,41.55,48263.0,41.2581,41.4474,41.2182,41.3975,48263.0
2024-12-16 14:00:00,41.59,41.66,41.49,41.49,43835.0,41.4374,41.5071,41.3378,41.3378,43835.0
2024-12-16 14:30:00,41.5,41.61,41.49,41.6,46721.0,41.3477,41.4573,41.3378,41.4474,46721.0
2024-12-16 15:00:00,41.6,41.69,41.5,41.62,54617.0,41.4474,41.537,41.3477,41.4673,54617.0
2024-12-16 15:30:00,41.6,41.64,41.43,41.54,244586.0,41.4474,41.4872,41.278,41.3876,244586.0
2024-12-17 09:30:00,41.26,41.51,41.12,41.3,83428.0,41.1086,41.3577,40.9691,41.1485,83428.0
2024-12-17 10:00:00,41.32,41.44,40.98,41.44,88582.0,41.1684,41.2879,40.8296,41.2879,88582.0
2024-12-17 10:30:00,41.46,41.7,41.38,41.63,86249.0,41.3079,41.547,41.2282,41.4773,86249.0
2024-12-17 11:00:00,41.61,41.81,41.52,41.55,130437.0,41.4573,41.6566,41.3677,41.3975,130437.0
2024-12-17 11:30:00,41.57,41.63,41.49,41.62,111732.0,41.4175,41.4773,41.3378,41.4673,111732.0
2024-12-17 12:00:00,41.6,41.71,41.48,41.68,59844.0,41.4474,41.557,41.3278,41.5271,59844.0
2024-12-17 12:30:00,41.68,41.78,41.64,41.72,46577.0,41.5271,41.6267,41.4872,41.5669,46577.0
2024-12-17 13:00:00,41.7,41.8,41.67,41.7,34563.0,41.547,41.6466,41.5171,41.547,34563.0
2024-12-17 13:30:00,41.71,41.75,41.69,41.75,37501.0,41.557,41.5968,41.537,41.5968,37501.0
2024-12-17 14:00:00,41.74,41.76,41.57,41.59,57937.0,41.5868,41.6068,41.4175,41.4374,57937.0
2024-12-17 14:30:00,41.58,41.64,41.53,41.64,80248.0,41.4274,41.4872,41.3776,41.4872,80248.0
2024-12-17 15:00:00,41.64,41.69,41.49,41.63,121360.0,41.4872,41.537,41.3378,41.4773,121360.0
2024-12-17 15:30:00,41.63,41.69,41.47,41.51,472302.0,41.4773,41.537,41.3178,41.3577,472302.0
2024-12-18 09:30:00,41.45,41.88,41.45,41.68,45396.0,41.2979,41.7263,41.2979,41.5271,45396.0
2024-12-18 10:00:00,41.62,41.92,41.58,41.89,47898.0,41.4673,41.7662,41.4274,41.7363,47898.0
2024-12-18 10:30:00,41.89,42.07,41.83,42.02,53286.0,41.7363,41.9156,41.6765,41.8658,53286.0
2024-12-18 11:00:00,42.01,42.05,41.66,41.75,38971.0,41.8559,41.8957,41.5071,41.5968,38971.0
2024-12-18 11:30:00,41.75,41.93,41.73,41.84,32260.0,41.5968,41.7762,41.5769,41.6865,32260.0
2024-12-18 12:00:00,41.86,41.99,41.82,41.94,24563.0,41.7064,41.8359,41.6666,41.7861,24563.0
2024-12-18 12:30:00,41.93,41.94,41.79,41.83,45791.0,41.7762,41.7861,41.6367,41.6765,45791.0
2024-12-18 13:00:00,41.84,41.9,41.8,41.89,28091.0,41.6865,41.7463,41.6466,41.7363,28091.0
2024-12-18 13:30:00,41.88,41.94,41.79,41.86,21070.0,41.7263,41.7861,41.6367,41.7064,21070.0
2024-12-18 14:00:00,41.86,41.96,41.49,41.5,88989.0,41.7064,41.806,41.3378,41.3477,88989.0
2024-12-18 14:30:00,41.48,41.58,41.24,41.27,95057.0,41.3278,41.4274,41.0887,41.1186,95057.0
2024-12-18 15:00:00,41.27,41.4,41.14,41.15,127523.0,41.1186,41.2481,40.989,40.999,127523.0
2024-12-18 15:30:00,41.17,41.22,40.65,40.76,209826.0,41.0189,41.0688,40.5008,40.6104,209826.0
2024-12-19 09:30:00,40.83,41.52,40.83,40.98,113552.0,40.6802,41.3677,40.6802,40.8296,113552.0
2024-12-19 10:00:00,40.95,40.96,40.63,40.63,80485.0,40.7997,40.8097,40.4809,40.4809,80485.0
2024-12-19 10:30:00,40.64,41.01,40.6,40.8,74893.0,40.4909,40.8595,40.451,40.6503,74893.0
2024-12-19 11:00:00,40.77,40.77,40.48,40.58,164846.0,40.6204,40.6204,40.3315,40.4311,164846.0
2024-12-19 11:30:00,40.58,40.65,40.27,40.28,102798.0,40.4311,40.5008,40.1222,40.1322,102798.0
2024-12-19 12:00:00,40.3,40.4,40.13,40.22,73520.0,40.1521,40.2518,39.9828,40.0724,73520.0
2024-12-19 12:30:00,40.22,40.22,40.03,40.16,113484.0,40.0724,40.0724,39.8831,40.0126,113484.0
2024-12-19 13:00:00,40.15,40.44,40.06,40.44,55804.0,40.0027,40.2916,39.913,40.2916,55804.0
2024-12-19 13:30:00,40.42,40.56,40.33,40.55,43989.0,40.2717,40.4112,40.182,40.4012,43989.0
2024-12-19 14:00:00,40.55,40.56,40.41,40.5,46953.0,40.4012,40.4112,40.2617,40.3514,46953.0
2024-12-19 14:30:00,40.51,40.59,40.49,40.54,57354.0,40.3614,40.4411,40.3414,40.3913,57354.0
2024-12-19 15:00:00,40.56,40.65,40.46,40.61,67715.0,40.4112,40.5008,40.3115,40.461,67715.0
2024-12-19 15:30:00,40.61,40.65,40.28,40.29,324412.0,40.461,40.5008,40.1322,40.1422,324412.0
2024-12-20 09:30:00,40.01,40.46,39.94,39.94,216286.0,39.8632,40.3115,39.7935,39.7935,216286.0
2024-12-20 10:00:00,40.06,40.09,39.71,39.9,106466.0,39.913,39.9429,39.5643,39.7536,106466.0
2024-12-20 10:30:00,39.9,40.13,39.87,40.01,62535.0,39.7536,39.9828,39.7237,39.8632,62535.0
2024-12-20 11:00:00,40.0,40.51,39.99,40.5,115178.0,39.8532,40.3614,39.8433,40.3514,115178.0
2024-12-20 11:30:00,40.54,40.8,40.54,40.8,35526.0,40.3913,40.6503,40.3913,40.6503,35526.0
2024-12-20 12:00:00,40.8,40.8,40.64,40.79,40481.0,40.6503,40.6503,40.4909,40.6403,40481.0
2024-12-20 12:30:00,40.79,40.81,40.67,40.72,37377.0,40.6403,40.6603,40.5208,40.5706,37377.0
2024-12-20 13:00:00,40.71,40.71,40.48,40.51,28946.0,40.5606,40.5606,40.3315,40.3614,28946.0
2024-12-20 13:30:00,40.52,40.57,40.4,40.52,48731.0,40.3713,40.4211,40.2518,40.3713,48731.0
2024-12-20 14:00:00,40.52,40.56,40.44,40.51,38695.0,40.3713,40.4112,40.2916,40.3614,38695.0
2024-12-20 14:30:00,40.49,40.53,40.41,40.43,59987.0,40.3414,40.3813,40.2617,40.2817,59987.0
2024-12-20 15:00:00,40.44,40.46,40.31,40.32,57993.0,40.2916,40.3115,40.1621,40.1721,57993.0
2024-12-20 15:30:00,40.32,40.46,40.08,40.2,278070.0,40.1721,40.3115,39.9329,40.0525,278070.0
2024-12-23 09:30:00,39.93,40.07,39.69,39.96,37259.0,39.7835,39.923,39.5444,39.8134,37259.0
2024-12-23 10:00:00,39.93,40.03,39.8,39.94,53753.0,39.7835,39.8831,39.654,39.7935,53753.0
2024-12-23 10:30:00,39.91,40.1,39.76,39.76,14635.0,39.7636,39.9529,39.6141,39.6141,14635.0
2024-12-23 11:00:00,39.75,39.77,39.6,39.64,23798.0,39.6041,39.6241,39.4547,39.4946,23798.0
2024-12-23 11:30:00,39.66,39.84,39.63,39.82,41875.0,39.5145,39.6938,39.4846,39.6739,41875.0
2024-12-23 12:00:00,39.82,39.88,39.68,39.69,25287.0,39.6739,39.7337,39.5344,39.5444,25287.0
2024-12-23 12:30:00,39.69,39.74,39.61,39.63,27710.0,39.5444,39.5942,39.4647,39.4846,27710.0
2024-12-23 13:00:00,39.63,39.74,39.61,39.68,15025.0,39.4846,39.5942,39.4647,39.5344,15025.0
2024-12-23 13:30:00,39.7,39.72,39.6,39.68,27221.0,39.5543,39.5743,39.4547,39.5344,27221.0
2024-12-23 14:00:00,39.66,39.69,39.47,39.48,64763.0,39.5145,39.5444,39.3252,39.3351,64763.0
2024-12-23 14:30:00,39.49,39.67,39.47,39.59,53249.0,39.3451,39.5244,39.3252,39.4447,53249.0
2024-12-23 15:00:00,39.59,39.63,39.43,39.58,69951.0,39.4447,39.4846,39.2853,39.4348,69951.0
2024-12-23 15:30:00,39.58,39.84,39.5,39.82,302937.0,39.4348,39.6938,39.3551,39.6739,302937.0
2024-12-24 09:30:00,39.88,39.88,39.19,39.42,40916.0,39.7337,39.7337,39.0462,39.2754,40916.0
2024-12-24 10:00:00,39.45,39.89,39.45,39.8,43627.0,39.3053,39.7436,39.3053,39.654,43627.0
2024-12-24 10:30:00,39.8,39.88,39.78,39.8,16510.0,39.654,39.7337,39.634,39.654,16510.0
2024-12-24 11:00:00,39.79,39.82,39.69,39.72,21700.0,39.644,39.6739,39.5444,39.5743,21700.0
2024-12-24 11:30:00,39.74,39.82,39.72,39.8,20755.0,39.5942,39.6739,39.5743,39.654,20755.0
2024-12-24 12:00:00,39.8,39.89,39.77,39.86,31469.0,39.654,39.7436,39.6241,39.7137,31469.0
2024-12-24 12:30:00,39.85,39.91,39.72,39.9,62557.0,39.7038,39.7636,39.5743,39.7536,62557.0
2024-12-26 09:30:00,39.87,40.0,39.64,39.89,32325.0,39.7237,39.8532,39.4946,39.7436,32325.0
2024-12-26 10:00:00,39.89,39.94,39.82,39.84,17282.0,39.7436,39.7935,39.6739,39.6938,17282.0
2024-12-26 10:30:00,39.86,39.93,39.76,39.92,14850.0,39.7137,39.7835,39.6141,39.7735,14850.0
2024-12-26 11:00:00,39.93,40.17,39.91,40.07,35203.0,39.7835,40.0226,39.7636,39.923,35203.0
2024-12-26 11:30:00,40.08,40.2,40.05,40.16,8120.0,39.9329,40.0525,39.903,40.0126,8120.0
2024-12-26 12:00:00,40.16,40.16,39.99,39.99,12221.0,40.0126,40.0126,39.8433,39.8433,12221.0
2024-12-26 12:30:00,40.0,40.02,39.95,39.97,24209.0,39.8532,39.8732,39.8034,39.8233,24209.0
2024-12-26 13:00:00,39.97,40.06,39.96,40.04,10424.0,39.8233,39.913,39.8134,39.8931,10424.0
2024-12-26 13:30:00,40.03,40.03,39.95,40.03,17450.0,39.8831,39.8831,39.8034,39.8831,17450.0
2024-12-26 14:00:00,40.02,40.02,39.96,39.97,10317.0,39.8732,39.8732,39.8134,39.8233,10317.0
2024-12-26 14:30:00,39.96,40.05,39.92,40.05,30043.0,39.8134,39.903,39.7735,39.903,30043.0
2024-12-26 15:00:00,40.05,40.1,40.03,40.09,34405.0,39.903,39.9529,39.8831,39.9429,34405.0
2024-12-26 15:30:00,40.09,40.26,40.07,40.21,78147.0,39.9429,40.1123,39.923,40.0625,78147.0
2024-12-27 09:30:00,39.97,40.39,39.9,40.27,49841.0,39.8233,40.2418,39.7536,40.1222,49841.0
2024-12-27 10:00:00,40.27,40.28,39.93,39.93,20584.0,40.1222,40.1322,39.7835,39.7835,20584.0
2024-12-27 10:30:00,39.92,39.99,39.8,39.89,19841.0,39.7735,39.8433,39.654,39.7436,19841.0
2024-12-27 11:00:00,39.89,39.89,39.69,39.83,22513.0,39.7436,39.7436,39.5444,39.6839,22513.0
2024-12-27 11:30:00,39.85,39.85,39.66,39.74,25953.0,39.7038,39.7038,39.5145,39.5942,25953.0
2024-12-27 12:00:00,39.73,39.75,39.6,39.66,21473.0,39.5842,39.6041,39.4547,39.5145,21473.0
2024-12-27 12:30:00,39.66,39.71,39.62,39.67,8589.0,39.5145,39.5643,39.4746,39.5244,8589.0
2024-12-27 13:00:00,39.66,39.73,39.65,39.66,13772.0,39.5145,39.5842,39.5045,39.5145,13772.0
2024-12-27 13:30:00,39.65,39.72,39.55,39.72,34840.0,39.5045,39.5743,39.4049,39.5743,34840.0
2024-12-27 14:00:00,39.73,39.8,39.7,39.79,13749.0,39.5842,39.654,39.5543,39.644,13749.0
2024-12-27 14:30:00,39.8,39.91,39.78,39.88,15081.0,39.654,39.7636,39.634,39.7337,15081.0
2024-12-27 15:00:00,39.87,39.88,39.76,39.79,23879.0,39.7237,39.7337,39.6141,39.644,23879.0
2024-12-27 15:30:00,39.78,39.92,39.74,39.83,89332.0,39.634,39.7735,39.5942,39.6839,89332.0
2024-12-30 09:30:00,39.52,39.87,39.43,39.74,68815.0,39.375,39.7237,39.2853,39.5942,68815.0
2024-12-30 10:00:00,39.69,39.71,39.48,39.49,29644.0,39.5444,39.5643,39.3351,39.3451,29644.0
2024-12-30 10:30:00,39.49,39.57,39.34,39.43,33371.0,39.3451,39.4248,39.1957,39.2853,33371.0
2024-12-30 11:00:00,39.43,39.62,39.39,39.6,16383.0,39.2853,39.4746,39.2455,39.4547,16383.0
2024-12-30 11:30:00,39.59,39.66,39.5,39.66,28366.0,39.4447,39.5145,39.3551,39.5145,28366.0
2024-12-30 12:00:00,39.64,39.76,39.61,39.7,23278.0,39.4946,39.6141,39.4647,39.5543,23278.0
2024-12-30 12:30:00,39.69,39.74,39.64,39.7,10726.0,39.5444,39.5942,39.4946,39.5543,10726.0
2024-12-30 13:00:00,39.69,39.8,39.62,39.7,19510.0,39.5444,39.654,39.4746,39.5543,19510.0
2024-12-30 13:30:00,39.69,39.79,39.68,39.73,22693.0,39.5444,39.644,39.5344,39.5842,22693.0
2024-12-30 14:00:00,39.74,39.74,39.6,39.64,23456.0,39.5942,39.5942,39.4547,39.4946,23456.0
2024-12-30 14:30:00,39.64,39.75,39.59,39.72,23770.0,39.4946,39.6041,39.4447,39.5743,23770.0
2024-12-30 15:00:00,39.72,39.79,39.69,39.75,27067.0,39.5743,39.644,39.5444,39.6041,27067.0
2024-12-30 15:30:00,39.75,39.88,39.7,39.75,91756.0,39.6041,39.7337,39.5543,39.6041,91756.0
2024-12-31 09:30:00,39.87,40.07,39.68,39.9,19375.0,39.7237,39.923,39.5344,39.7536,19375.0
2024-12-31 10:00:00,39.93,40.05,39.76,39.96,34970.0,39.7835,39.903,39.6141,39.8134,34970.0
2024-12-31 10:30:00,39.94,40.0,39.82,39.82,17053.0,39.7935,39.8532,39.6739,39.6739,17053.0
2024-12-31 11:00:00,39.8,39.84,39.73,39.76,19270.0,39.654,39.6938,39.5842,39.6141,19270.0
2024-12-31 11:30:00,39.73,39.75,39.61,39.67,18788.0,39.5842,39.6041,39.4647,39.5244,18788.0
2024-12-31 12:00:00,39.68,39.68,39.61,39.61,19876.0,39.5344,39.5344,39.4647,39.4647,19876.0
2024-12-31 12:30:00,39.62,39.76,39.58,39.76,19454.0,39.4746,39.6141,39.4348,39.6141,19454.0
2024-12-31 13:00:00,39.77,39.77,39.57,39.58,12367.0,39.6241,39.6241,39.4248,39.4348,12367.0
2024-12-31 13:30:00,39.58,39.69,39.58,39.65,17605.0,39.4348,39.5444,39.4348,39.5045,17605.0
2024-12-31 14:00:00,39.64,39.76,39.6,39.66,14839.0,39.4946,39.6141,39.4547,39.5145,14839.0
2024-12-31 14:30:00,39.65,39.77,39.62,39.75,14680.0,39.5045,39.6241,39.4746,39.6041,14680.0
2024-12-31 15:00:00,39.74,39.8,39.69,39.76,22116.0,39.5942,39.654,39.5444,39.6141,22116.0
2024-12-31 15:30:00,39.77,39.86,39.64,39.85,128626.0,39.6241,39.7137,39.4946,39.7038,128626.0
2025-01-02 09:30:00,40.1,40.68,39.85,40.59,74454.0,39.9529,40.5307,39.7038,40.4411,74454.0
2025-01-02 10:00:00,40.65,40.68,40.3,40.32,44325.0,40.5008,40.5307,40.1521,40.1721,44325.0
2025-01-02 10:30:00,40.3,40.49,40.29,40.32,28001.0,40.1521,40.3414,40.1422,40.1721,28001.0
2025-01-02 11:00:00,40.34,40.37,40.17,40.35,15320.0,40.192,40.2219,40.0226,40.2019,15320.0
2025-01-02 11:30:00,40.35,40.4,40.24,40.24,24916.0,40.2019,40.2518,40.0924,40.0924,24916.0
2025-01-02 12:00:00,40.25,40.31,40.12,40.12,30997.0,40.1023,40.1621,39.9728,39.9728,30997.0
2025-01-02 12:30:00,40.09,40.15,40.03,40.13,28814.0,39.9429,40.0027,39.8831,39.9828,28814.0
2025-01-02 13:00:00,40.11,40.15,40.0,40.06,32205.0,39.9628,40.0027,39.8532,39.913,32205.0
2025-01-02 13:30:00,40.03,40.03,39.86,39.95,21002.0,39.8831,39.8831,39.7137,39.8034,21002.0
2025-01-02 14:00:00,39.96,39.96,39.83,39.92,28312.0,39.8134,39.8134,39.6839,39.7735,28312.0
2025-01-02 14:30:00,39.9,39.91,39.73,39.73,29372.0,39.7536,39.7636,39.5842,39.5842,29372.0
2025-01-02 15:00:00,39.76,39.96,39.74,39.92,47363.0,39.6141,39.8134,39.5942,39.7735,47363.0
2025-01-02 15:30:00,39.92,40.0,39.83,39.86,127028.0,39.7735,39.8532,39.6839,39.7137,127028.0
2025-01-03 09:30:00,39.94,40.02,39.63,39.88,50324.0,39.7935,39.8732,39.4846,39.7337,50324.0
2025-01-03 10:00:00,39.91,40.19,39.83,40.15,35044.0,39.7636,40.0425,39.6839,40.0027,35044.0
2025-01-03 10:30:00,40.12,40.2,39.98,40.12,39378.0,39.9728,40.0525,39.8333,39.9728,39378.0
2025-01-03 11:00:00,40.14,40.14,39.99,40.06,24490.0,39.9927,39.9927,39.8433,39.913,24490.0
2025-01-03 11:30:00,40.08,40.13,40.02,40.07,18669.0,39.9329,39.9828,39.8732,39.923,18669.0
2025-01-03 12:00:00,40.07,40.15,40.06,40.08,20584.0,39.923,40.0027,39.913,39.9329,20584.0
2025-01-03 12:30:00,40.09,40.15,40.04,40.14,19250.0,39.9429,40.0027,39.8931,39.9927,19250.0
2025-01-03 13:00:00,40.13,40.23,40.12,40.22,14679.0,39.9828,40.0824,39.9728,40.0724,14679.0
2025-01-03 13:30:00,40.23,40.29,40.2,40.23,18221.0,40.0824,40.1422,40.0525,40.0824,18221.0
2025-01-03 14:00:00,40.22,40.36,40.21,40.35,22354.0,40.0724,40.2119,40.0625,40.2019,22354.0
2025-01-03 14:30:00,40.36,40.4,40.27,40.29,20047.0,40.2119,40.2518,40.1222,40.1422,20047.0
2025-01-03 15:00:00,40.29,40.29,40.2,40.21,25374.0,40.1422,40.1422,40.0525,40.0625,25374.0
2025-01-03 15:30:00,40.2,40.29,40.08,40.2,180561.0,40.0525,40.1422,39.9329,40.0525,180561.0
2025-01-06 09:30:00,40.08,40.13,39.53,39.64,73193.0,39.9329,39.9828,39.385,39.4946,73193.0
2025-01-06 10:00:00,39.63,39.94,39.62,39.81,74059.0,39.4846,39.7935,39.4746,39.6639,74059.0
2025-01-06 10:30:00,39.83,39.91,39.72,39.77,46782.0,39.6839,39.7636,39.5743,39.6241,46782.0
2025-01-06 11:00:00,39.76,40.0,39.72,39.84,119063.0,39.6141,39.8532,39.5743,39.6938,119063.0
2025-01-06 11:30:00,39.84,40.07,39.82,39.96,78341.0,39.6938,39.923,39.6739,39.8134,78341.0
2025-01-06 12:00:00,39.95,39.98,39.76,39.77,49013.0,39.8034,39.8333,39.6141,39.6241,49013.0
2025-01-06 12:30:00,39.77,39.92,39.73,39.84,47378.0,39.6241,39.7735,39.5842,39.6938,47378.0
2025-01-06 13:00:00,39.84,39.95,39.81,39.91,37708.0,39.6938,39.8034,39.6639,39.7636,37708.0
2025-01-06 13:30:00,39.91,39.92,39.82,39.84,41428.0,39.7636,39.7735,39.6739,39.6938,41428.0
2025-01-06 14:00:00,39.84,39.99,39.78,39.9,51068.0,39.6938,39.8433,39.634,39.7536,51068.0
2025-01-06 14:30:00,39.89,39.93,39.86,39.87,40727.0,39.7436,39.7835,39.7137,39.7237,40727.0
2025-01-06 15:00:00,39.87,39.91,39.75,39.78,73200.0,39.7237,39.7636,39.6041,39.634,73200.0
2025-01-06 15:30:00,39.78,39.78,39.42,39.56,235253.0,39.634,39.634,39.2754,39.4148,235253.0
2025-01-07 09:30:00,39.5,39.75,39.39,39.55,34957.0,39.3551,39.6041,39.2455,39.4049,34957.0
2025-01-07 10:00:00,39.52,39.56,39.34,39.52,24527.0,39.375,39.4148,39.1957,39.375,24527.0
2025-01-07 10:30:00,39.52,39.72,39.5,39.62,16942.0,39.375,39.5743,39.3551,39.4746,16942.0
2025-01-07 11:00:00,39.67,39.69,39.59,39.65,21020.0,39.5244,39.5444,39.4447,39.5045,21020.0
2025-01-07 11:30:00,39.67,39.68,39.49,39.49,29198.0,39.5244,39.5344,39.3451,39.3451,29198.0
2025-01-07 12:00:00,39.49,39.65,39.49,39.61,24605.0,39.3451,39.5045,39.3451,39.4647,24605.0
2025-01-07 12:30:00,39.63,39.7,39.5,39.55,41380.0,39.4846,39.5543,39.3551,39.4049,41380.0
2025-01-07 13:00:00,39.55,39.68,39.55,39.66,16101.0,39.4049,39.5344,39.4049,39.5145,16101.0
2025-01-07 13:30:00,39.68,39.68,39.49,39.59,99241.0,39.5344,39.5344,39.3451,39.4447,99241.0
2025-01-07 14:00:00,39.58,39.6,39.52,39.57,34766.0,39.4348,39.4547,39.375,39.4248,34766.0
2025-01-07 14:30:00,39.57,39.61,39.53,39.54,49204.0,39.4248,39.4647,39.385,39.3949,49204.0
2025-01-07 15:00:00,39.53,39.53,39.33,39.4,42941.0,39.385,39.385,39.1857,39.2554,42941.0
2025-01-07 15:30:00,39.4,39.6,39.37,39.51,244377.0,39.2554,39.4547,39.2255,39.365,244377.0
2025-01-08 09:30:00,39.49,39.72,39.37,39.47,33382.0,39.3451,39.5743,39.2255,39.3252,33382.0
2025-01-08 10:00:00,39.47,39.74,39.45,39.54,29832.0,39.3252,39.5942,39.3053,39.3949,29832.0
2025-01-08 10:30:00,39.56,39.62,39.45,39.49,85115.0,39.4148,39.4746,39.3053,39.3451,85115.0
2025-01-08 11:00:00,39.48,39.67,39.46,39.63,33698.0,39.3351,39.5244,39.3152,39.4846,33698.0
2025-01-08 11:30:00,39.65,39.8,39.65,39.72,57294.0,39.5045,39.654,39.5045,39.5743,57294.0
2025-01-08 12:00:00,39.71,39.73,39.59,39.61,58932.0,39.5643,39.5842,39.4447,39.4647,58932.0
2025-01-08 12:30:00,39.62,39.68,39.62,39.67,14235.0,39.4746,39.5344,39.4746,39.5244,14235.0
2025-01-08 13:00:00,39.68,39.73,39.61,39.66,32489.0,39.5344,39.5842,39.4647,39.5145,32489.0
2025-01-08 13:30:00,39.66,39.69,39.54,39.66,39632.0,39.5145,39.5444,39.3949,39.5145,39632.0
2025-01-08 14:00:00,39.67,39.8,39.65,39.8,55578.0,39.5244,39.654,39.5045,39.654,55578.0
2025-01-08 14:30:00,39.78,39.93,39.7,39.85,91465.0,39.634,39.7835,39.5543,39.7038,91465.0
2025-01-08 15:00:00,39.86,40.0,39.84,39.96,60644.0,39.7137,39.8532,39.6938,39.8134,60644.0
2025-01-08 15:30:00,39.94,39.99,39.81,39.89,242425.0,39.7935,39.8433,39.6639,39.7436,242425.0
2025-01-10 09:30:00,39.57,39.95,39.48,39.95,425708.0,39.4248,39.8034,39.3351,39.8034,425708.0
2025-01-10 10:00:00,39.88,40.23,39.47,40.21,137073.0,39.7337,40.0824,39.3252,40.0625,137073.0
2025-01-10 10:30:00,40.21,40.78,40.18,40.7,168250.0,40.0625,40.6304,40.0326,40.5507,168250.0
2025-01-10 11:00:00,40.65,40.81,40.53,40.68,37814.0,40.5008,40.6603,40.3813,40.5307,37814.0
2025-01-10 11:30:00,40.67,41.02,40.67,41.02,47012.0,40.5208,40.8695,40.5208,40.8695,47012.0
2025-01-10 12:00:00,41.02,41.24,40.91,41.16,77765.0,40.8695,41.0887,40.7599,41.009,77765.0
2025-01-10 12:30:00,41.15,41.24,40.97,41.17,68204.0,40.999,41.0887,40.8197,41.0189,68204.0
2025-01-10 13:00:00,41.18,41.24,41.05,41.09,137413.0,41.0289,41.0887,40.8994,40.9392,137413.0
2025-01-10 13:30:00,41.08,41.37,41.07,41.34,42452.0,40.9293,41.2182,40.9193,41.1883,42452.0
2025-01-10 14:00:00,41.33,41.35,41.21,41.29,35355.0,41.1784,41.1983,41.0588,41.1385,35355.0
2025-01-10 14:30:00,41.3,41.4,41.25,41.32,49214.0,41.1485,41.2481,41.0986,41.1684,49214.0
2025-01-10 15:00:00,41.33,41.35,41.14,41.19,46833.0,41.1784,41.1983,40.989,41.0389,46833.0
2025-01-10 15:30:00,41.19,41.24,41.0,41.03,248079.0,41.0389,41.0887,40.8496,40.8795,248079.0
2025-01-13 09:30:00,40.87,41.14,40.78,41.04,49811.0,40.72,40.989,40.6304,40.8894,49811.0
2025-01-13 10:00:00,41.03,41.22,40.97,41.01,36477.0,40.8795,41.0688,40.8197,40.8595,36477.0
2025-01-13 10:30:00,41.03,41.3,41.02,41.3,19736.0,40.8795,41.1485,40.8695,41.1485,19736.0
2025-01-13 11:00:00,41.3,41.38,41.23,41.37,40508.0,41.1485,41.2282,41.0787,41.2182,40508.0
2025-01-13 11:30:00,41.37,41.37,41.18,41.2,31810.0,41.2182,41.2182,41.0289,41.0488,31810.0
2025-01-13 12:00:00,41.19,41.48,41.19,41.46,26640.0,41.0389,41.3278,41.0389,41.3079,26640.0
2025-01-13 12:30:00,41.45,41.47,41.35,41.46,25260.0,41.2979,41.3178,41.1983,41.3079,25260.0
2025-01-13 13:00:00,41.44,41.62,41.44,41.61,27960.0,41.2879,41.4673,41.2879,41.4573,27960.0
2025-01-13 13:30:00,41.62,41.68,41.55,41.63,25222.0,41.4673,41.5271,41.3975,41.4773,25222.0
2025-01-13 14:00:00,41.63,41.73,41.6,41.72,25874.0,41.4773,41.5769,41.4474,41.5669,25874.0
2025-01-13 14:30:00,41.72,41.84,41.65,41.79,44833.0,41.5669,41.6865,41.4972,41.6367,44833.0
2025-01-13 15:00:00,41.78,41.87,41.74,41.77,37530.0,41.6267,41.7164,41.5868,41.6167,37530.0
2025-01-13 15:30:00,41.77,41.83,41.67,41.78,175448.0,41.6167,41.6765,41.5171,41.6267,175448.0
2025-01-14 09:30:00,41.8,41.95,41.57,41.64,70087.0,41.6466,41.7961,41.4175,41.4872,70087.0
2025-01-14 10:00:00,41.66,41.94,41.66,41.93,15796.0,41.5071,41.7861,41.5071,41.7762,15796.0
2025-01-14 10:30:00,41.95,41.97,41.65,41.71,42893.0,41.7961,41.816,41.4972,41.557,42893.0
2025-01-14 11:00:00,41.7,41.71,41.54,41.55,45529.0,41.547,41.557,41.3876,41.3975,45529.0
2025-01-14 11:30:00,41.54,41.54,41.21,41.21,21349.0,41.3876,41.3876,41.0588,41.0588,21349.0
2025-01-14 12:00:00,41.21,41.32,41.18,41.23,21798.0,41.0588,41.1684,41.0289,41.0787,21798.0
2025-01-14 12:30:00,41.25,41.34,41.19,41.33,16177.0,41.0986,41.1883,41.0389,41.1784,16177.0
2025-01-14 13:00:00,41.31,41.44,41.24,41.44,15257.0,41.1584,41.2879,41.0887,41.2879,15257.0
2025-01-14 13:30:00,41.45,41.56,41.42,41.51,37013.0,41.2979,41.4075,41.268,41.3577,37013.0
2025-01-14 14:00:00,41.51,41.7,41.45,41.66,35720.0,41.3577,41.547,41.2979,41.5071,35720.0
2025-01-14 14:30:00,41.66,41.71,41.58,41.59,44865.0,41.5071,41.557,41.4274,41.4374,44865.0
2025-01-14 15:00:00,41.6,41.73,41.53,41.7,45029.0,41.4474,41.5769,41.3776,41.547,45029.0
2025-01-14 15:30:00,41.72,41.85,41.64,41.82,113790.0,41.5669,41.6964,41.4872,41.6666,113790.0
2025-01-15 09:30:00,42.54,42.72,42.03,42.31,74335.0,42.3839,42.5633,41.8758,42.1548,74335.0
2025-01-15 10:00:00,42.31,42.32,42.02,42.13,25633.0,42.1548,42.1647,41.8658,41.9754,25633.0
2025-01-15 10:30:00,42.12,42.28,41.96,42.08,61093.0,41.9655,42.1249,41.806,41.9256,61093.0
2025-01-15 11:00:00,42.05,42.08,41.81,41.89,50473.0,41.8957,41.9256,41.6566,41.7363,50473.0
2025-01-15 11:30:00,41.84,42.03,41.75,42.02,50650.0,41.6865,41.8758,41.5968,41.8658,50650.0
2025-01-15 12:00:00,42.02,42.12,41.98,42.04,21691.0,41.8658,41.9655,41.826,41.8857,21691.0
2025-01-15 12:30:00,42.06,42.07,41.94,42.03,21142.0,41.9057,41.9156,41.7861,41.8758,21142.0
2025-01-15 13:00:00,42.03,42.09,42.0,42.07,15232.0,41.8758,41.9356,41.8459,41.9156,15232.0
2025-01-15 13:30:00,42.07,42.09,41.94,42.05,21653.0,41.9156,41.9356,41.7861,41.8957,21653.0
2025-01-15 14:00:00,42.06,42.12,41.98,42.07,71924.0,41.9057,41.9655,41.826,41.9156,71924.0
2025-01-15 14:30:00,42.06,42.09,41.94,41.95,26330.0,41.9057,41.9356,41.7861,41.7961,26330.0
2025-01-15 15:00:00,41.96,42.01,41.88,41.92,34675.0,41.806,41.8559,41.7263,41.7662,34675.0
2025-01-15 15:30:00,41.93,41.98,41.85,41.89,112855.0,41.7762,41.826,41.6964,41.7363,112855.0
2025-01-16 09:30:00,41.78,42.2,41.78,42.0,69180.0,41.6267,42.0452,41.6267,41.8459,69180.0
2025-01-16 10:00:00,42.01,42.34,41.98,42.25,96557.0,41.8559,42.1846,41.826,42.095,96557.0
2025-01-16 10:30:00,42.25,42.43,42.2,42.43,21071.0,42.095,42.2743,42.0452,42.2743,21071.0
2025-01-16 11:00:00,42.42,42.57,42.41,42.56,29902.0,42.2644,42.4138,42.2544,42.4038,29902.0
2025-01-16 11:30:00,42.58,42.62,42.47,42.62,22210.0,42.4238,42.4636,42.3142,42.4636,22210.0
2025-01-16 12:00:00,42.6,42.72,42.53,42.59,43127.0,42.4437,42.5633,42.3739,42.4337,43127.0
2025-01-16 12:30:00,42.59,42.59,42.44,42.44,15925.0,42.4337,42.4337,42.2843,42.2843,15925.0
2025-01-16 13:00:00,42.44,42.48,42.38,42.43,25365.0,42.2843,42.3241,42.2245,42.2743,25365.0
2025-01-16 13:30:00,42.44,42.47,42.29,42.32,45785.0,42.2843,42.3142,42.1348,42.1647,45785.0
2025-01-16 14:00:00,42.29,42.38,42.27,42.33,14282.0,42.1348,42.2245,42.1149,42.1747,14282.0
2025-01-16 14:30:00,42.32,42.42,42.31,42.38,25845.0,42.1647,42.2644,42.1548,42.2245,25845.0
2025-01-16 15:00:00,42.36,42.53,42.36,42.46,46318.0,42.2046,42.3739,42.2046,42.3042,46318.0
2025-01-16 15:30:00,42.46,42.52,42.33,42.33,155529.0,42.3042,42.364,42.1747,42.1747,155529.0
2025-01-17 09:30:00,42.63,42.67,42.35,42.54,30287.0,42.4736,42.5134,42.1946,42.3839,30287.0
2025-01-17 10:00:00,42.54,42.69,42.53,42.6,28149.0,42.3839,42.5334,42.3739,42.4437,28149.0
2025-01-17 10:30:00,42.59,42.84,42.58,42.75,38530.0,42.4337,42.6828,42.4238,42.5931,38530.0
2025-01-17 11:00:00,42.75,42.82,42.67,42.67,38360.0,42.5931,42.6629,42.5134,42.5134,38360.0
2025-01-17 11:30:00,42.67,42.73,42.65,42.7,19789.0,42.5134,42.5732,42.4935,42.5433,19789.0
2025-01-17 12:00:00,42.7,42.73,42.61,42.7,27502.0,42.5433,42.5732,42.4537,42.5433,27502.0
2025-01-17 12:30:00,42.71,42.74,42.66,42.71,23396.0,42.5533,42.5832,42.5035,42.5533,23396.0
2025-01-17 13:00:00,42.7,42.8,42.67,42.73,30433.0,42.5433,42.643,42.5134,42.5732,30433.0
2025-01-17 13:30:00,42.74,42.85,42.65,42.71,34364.0,42.5832,42.6928,42.4935,42.5533,34364.0
2025-01-17 14:00:00,42.72,42.75,42.53,42.58,46514.0,42.5633,42.5931,42.3739,42.4238,46514.0
2025-01-17 14:30:00,42.57,42.58,42.5,42.55,72700.0,42.4138,42.4238,42.3441,42.3939,72700.0
2025-01-17 15:00:00,42.55,42.61,42.52,42.57,53018.0,42.3939,42.4537,42.364,42.4138,53018.0
2025-01-17 15:30:00,42.57,42.67,42.57,42.57,230206.0,42.4138,42.5134,42.4138,42.4138,230206.0
2025-01-21 09:30:00,42.61,42.98,42.23,42.35,255070.0,42.4537,42.8223,42.0751,42.1946,255070.0
2025-01-21 10:00:00,42.36,42.38,42.09,42.27,116123.0,42.2046,42.2245,41.9356,42.1149,116123.0
2025-01-21 10:30:00,42.27,42.48,42.17,42.45,95465.0,42.1149,42.3241,42.0153,42.2942,95465.0
2025-01-21 11:00:00,42.48,42.51,42.22,42.27,104343.0,42.3241,42.354,42.0651,42.1149,104343.0
2025-01-21 11:30:00,42.27,42.32,42.14,42.22,93447.0,42.1149,42.1647,41.9854,42.0651,93447.0
2025-01-21 12:00:00,42.21,42.32,42.15,42.18,113932.0,42.0551,42.1647,41.9953,42.0252,113932.0
2025-01-21 12:30:00,42.17,42.26,42.02,42.23,65329.0,42.0153,42.1049,41.8658,42.0751,65329.0
2025-01-21 13:00:00,42.21,42.25,42.18,42.21,36812.0,42.0551,42.095,42.0252,42.0551,36812.0
2025-01-21 13:30:00,42.22,42.33,42.21,42.27,28546.0,42.0651,42.1747,42.0551,42.1149,28546.0
2025-01-21 14:00:00,42.28,42.38,42.24,42.37,35030.0,42.1249,42.2245,42.085,42.2145,35030.0
2025-01-21 14:30:00,42.37,42.37,42.23,42.29,24711.0,42.2145,42.2145,42.0751,42.1348,24711.0
2025-01-21 15:00:00,42.28,42.42,42.24,42.35,59918.0,42.1249,42.2644,42.085,42.1946,59918.0
2025-01-21 15:30:00,42.34,42.41,42.18,42.3,197125.0,42.1846,42.2544,42.0252,42.1448,197125.0
2025-01-22 09:30:00,42.29,42.61,42.2,42.37,53786.0,42.1348,42.4537,42.0452,42.2145,53786.0
2025-01-22 10:00:00,42.37,42.42,42.21,42.26,95568.0,42.2145,42.2644,42.0551,42.1049,95568.0
2025-01-22 10:30:00,42.24,42.26,42.14,42.22,21843.0,42.085,42.1049,41.9854,42.0651,21843.0
2025-01-22 11:00:00,42.21,42.24,42.02,42.04,47271.0,42.0551,42.085,41.8658,41.8857,47271.0
2025-01-22 11:30:00,42.03,42.16,42.03,42.04,26184.0,41.8758,42.0053,41.8758,41.8857,26184.0
2025-01-22 12:00:00,42.04,42.1,41.96,42.01,21354.0,41.8857,41.9455,41.806,41.8559,21354.0
2025-01-22 12:30:00,42.01,42.02,41.91,41.98,25385.0,41.8559,41.8658,41.7562,41.826,25385.0
2025-01-22 13:00:00,41.98,42.06,41.93,41.95,24884.0,41.826,41.9057,41.7762,41.7961,24884.0
2025-01-22 13:30:00,41.97,42.05,41.92,41.94,54454.0,41.816,41.8957,41.7662,41.7861,54454.0
2025-01-22 14:00:00,41.95,41.95,41.83,41.83,40412.0,41.7961,41.7961,41.6765,41.6765,40412.0
2025-01-22 14:30:00,41.84,41.97,41.83,41.89,41904.0,41.6865,41.816,41.6765,41.7363,41904.0
2025-01-22 15:00:00,41.87,41.94,41.82,41.9,60185.0,41.7164,41.7861,41.6666,41.7463,60185.0
2025-01-22 15:30:00,41.89,41.9,41.74,41.78,220486.0,41.7363,41.7463,41.5868,41.6267,220486.0
2025-01-23 09:30:00,41.71,41.89,40.55,40.64,140368.0,41.557,41.7363,40.4012,40.4909,140368.0
2025-01-23 10:00:00,40.65,40.92,40.02,40.07,152866.0,40.5008,40.7699,39.8732,39.923,152866.0
2025-01-23 10:30:00,40.02,40.06,39.66,39.84,239430.0,39.8732,39.913,39.5145,39.6938,239430.0
2025-01-23 11:00:00,39.84,40.15,39.78,39.86,325663.0,39.6938,40.0027,39.634,39.7137,325663.0
2025-01-23 11:30:00,39.85,39.87,39.4,39.45,124107.0,39.7038,39.7237,39.2554,39.3053,124107.0
2025-01-23 12:00:00,39.5,39.51,39.27,39.39,81765.0,39.3551,39.365,39.1259,39.2455,81765.0
2025-01-23 12:30:00,39.39,39.54,39.23,39.53,71372.0,39.2455,39.3949,39.0861,39.385,71372.0
2025-01-23 13:00:00,39.54,39.69,39.44,39.66,82696.0,39.3949,39.5444,39.2953,39.5145,82696.0
2025-01-23 13:30:00,39.66,39.73,39.52,39.66,69505.0,39.5145,39.5842,39.375,39.5145,69505.0
2025-01-23 14:00:00,39.66,39.76,39.4,39.4,103261.0,39.5145,39.6141,39.2554,39.2554,103261.0
2025-01-23 14:30:00,39.4,39.51,39.27,39.41,131033.0,39.2554,39.365,39.1259,39.2654,131033.0
2025-01-23 15:00:00,39.41,39.41,39.21,39.26,89856.0,39.2654,39.2654,39.0661,39.1159,89856.0
2025-01-23 15:30:00,39.26,39.43,39.13,39.41,614483.0,39.1159,39.2853,38.9864,39.2654,614483.0
2025-01-24 09:30:00,39.44,39.51,38.91,38.93,190719.0,39.2953,39.365,38.7672,38.7872,190719.0
2025-01-24 10:00:00,38.92,38.95,38.55,38.59,245937.0,38.7772,38.8071,38.4086,38.4484,245937.0
2025-01-24 10:30:00,38.58,38.65,37.51,38.54,2965631.0,38.4384,38.5082,37.3724,38.3986,2965631.0
2025-01-24 11:00:00,38.54,38.55,38.09,38.14,258502.0,38.3986,38.4086,37.9502,38.0001,258502.0
2025-01-24 11:30:00,38.14,38.15,37.8,38.07,296506.0,38.0001,38.01,37.6613,37.9303,296506.0
2025-01-24 12:00:00,38.07,38.24,37.91,37.99,221008.0,37.9303,38.0997,37.7709,37.8506,221008.0
2025-01-24 12:30:00,37.99,38.29,37.97,38.09,253559.0,37.8506,38.1495,37.8307,37.9502,253559.0
2025-01-24 13:00:00,38.09,38.16,38.02,38.06,218527.0,37.9502,38.02,37.8805,37.9204,218527.0
2025-01-24 13:30:00,38.06,38.14,38.03,38.13,154959.0,37.9204,38.0001,37.8905,37.9901,154959.0
2025-01-24 14:00:00,38.13,38.36,38.13,38.2,219073.0,37.9901,38.2192,37.9901,38.0598,219073.0
2025-01-24 14:30:00,38.2,38.46,38.19,38.42,238210.0,38.0598,38.3189,38.0499,38.279,238210.0
2025-01-24 15:00:00,38.42,38.46,38.2,38.26,250308.0,38.279,38.3189,38.0598,38.1196,250308.0
2025-01-24 15:30:00,38.27,38.38,38.2,38.36,859988.0,38.1296,38.2392,38.0598,38.2192,859988.0
2025-01-27 09:30:00,38.4,39.01,38.38,38.86,205741.0,38.2591,38.8669,38.2392,38.7174,205741.0
2025-01-27 10:00:00,38.87,38.98,38.69,38.82,143213.0,38.7274,38.837,38.548,38.6776,143213.0
2025-01-27 10:30:00,38.81,38.86,38.36,38.4,142542.0,38.6676,38.7174,38.2192,38.2591,142542.0
2025-01-27 11:00:00,38.38,38.54,38.31,38.43,133775.0,38.2392,38.3986,38.1694,38.289,133775.0
2025-01-27 11:30:00,38.43,38.45,38.1,38.16,138036.0,38.289,38.3089,37.9602,38.02,138036.0
2025-01-27 12:00:00,38.16,38.49,38.05,38.48,225114.0,38.02,38.3488,37.9104,38.3388,225114.0
2025-01-27 12:30:00,38.47,38.49,38.25,38.36,141281.0,38.3288,38.3488,38.1097,38.2192,141281.0
2025-01-27 13:00:00,38.36,38.39,38.23,38.25,205812.0,38.2192,38.2491,38.0897,38.1097,205812.0
2025-01-27 13:30:00,38.25,38.32,38.14,38.18,158402.0,38.1097,38.1794,38.0001,38.0399,158402.0
2025-01-27 14:00:00,38.19,38.32,38.19,38.31,111600.0,38.0499,38.1794,38.0499,38.1694,111600.0
2025-01-27 14:30:00,38.3,38.48,38.27,38.33,183232.0,38.1595,38.3388,38.1296,38.1894,183232.0
2025-01-27 15:00:00,38.32,38.43,38.28,38.35,127161.0,38.1794,38.289,38.1395,38.2093,127161.0
2025-01-27 15:30:00,38.35,38.61,38.27,38.58,420913.0,38.2093,38.4683,38.1296,38.4384,420913.0
2025-01-28 09:30:00,38.79,38.79,38.14,38.63,116124.0,38.6477,38.6477,38.0001,38.4883,116124.0
2025-01-28 10:00:00,38.64,38.98,38.61,38.84,121154.0,38.4982,38.837,38.4683,38.6975,121154.0
2025-01-28 10:30:00,38.82,39.04,38.72,39.03,121905.0,38.6776,38.8968,38.5779,38.8868,121905.0
2025-01-28 11:00:00,39.04,39.06,38.76,38.76,132435.0,38.8968,38.9167,38.6178,38.6178,132435.0
2025-01-28 11:30:00,38.75,38.82,38.62,38.75,94359.0,38.6078,38.6776,38.4783,38.6078,94359.0
2025-01-28 12:00:00,38.75,38.76,38.54,38.54,76971.0,38.6078,38.6178,38.3986,38.3986,76971.0
2025-01-28 12:30:00,38.54,38.56,38.32,38.49,126202.0,38.3986,38.4185,38.1794,38.3488,126202.0
2025-01-28 13:00:00,38.5,38.51,38.2,38.2,98393.0,38.3587,38.3687,38.0598,38.0598,98393.0
2025-01-28 13:30:00,38.19,38.39,38.17,38.3,135174.0,38.0499,38.2491,38.0299,38.1595,135174.0
2025-01-28 14:00:00,38.3,38.31,38.17,38.25,137186.0,38.1595,38.1694,38.0299,38.1097,137186.0
2025-01-28 14:30:00,38.26,38.32,38.16,38.32,164353.0,38.1196,38.1794,38.02,38.1794,164353.0
2025-01-28 15:00:00,38.32,38.42,38.22,38.29,239994.0,38.1794,38.279,38.0798,38.1495,239994.0
2025-01-28 15:30:00,38.29,38.83,38.25,38.77,1022155.0,38.1495,38.6875,38.1097,38.6277,1022155.0
2025-01-29 09:30:00,38.47,38.78,38.21,38.6,171539.0,38.3288,38.6377,38.0698,38.4584,171539.0
2025-01-29 10:00:00,38.63,38.66,37.96,37.99,176148.0,38.4883,38.5181,37.8207,37.8506,176148.0
2025-01-29 10:30:00,37.99,38.08,37.83,37.85,129513.0,37.8506,37.9403,37.6912,37.7111,129513.0
2025-01-29 11:00:00,37.86,38.1,37.83,38.08,241014.0,37.7211,37.9602,37.6912,37.9403,241014.0
2025-01-29 11:30:00,38.08,38.21,37.96,38.05,76967.0,37.9403,38.0698,37.8207,37.9104,76967.0
2025-01-29 12:00:00,38.03,38.19,37.97,38.17,182062.0,37.8905,38.0499,37.8307,38.0299,182062.0
2025-01-29 12:30:00,38.16,38.19,38.05,38.14,75378.0,38.02,38.0499,37.9104,38.0001,75378.0
2025-01-29 13:00:00,38.15,38.2,38.0,38.15,274844.0,38.01,38.0598,37.8606,38.01,274844.0
2025-01-29 13:30:00,38.15,38.25,38.07,38.11,289906.0,38.01,38.1097,37.9303,37.9702,289906.0
2025-01-29 14:00:00,38.09,38.1,37.78,37.8,146666.0,37.9502,37.9602,37.6414,37.6613,146666.0
2025-01-29 14:30:00,37.79,38.03,37.78,37.94,298175.0,37.6513,37.8905,37.6414,37.8008,298175.0
2025-01-29 15:00:00,37.93,37.96,37.78,37.8,238687.0,37.7908,37.8207,37.6414,37.6613,238687.0
2025-01-29 15:30:00,37.8,37.87,37.54,37.67,679614.0,37.6613,37.731,37.4023,37.5318,679614.0
2025-01-30 09:30:00,36.09,36.09,31.09,32.43,1813508.0,35.9576,35.9576,30.9759,32.311,1813508.0
2025-01-30 10:00:00,32.48,32.7,31.45,31.94,1201291.0,32.3608,32.58,31.3346,31.8228,1201291.0
2025-01-30 10:30:00,31.93,32.44,31.72,31.8,675862.0,31.8128,32.321,31.6036,31.6833,675862.0
2025-01-30 11:00:00,31.79,32.87,31.45,32.86,671914.0,31.6734,32.7494,31.3346,32.7394,671914.0
2025-01-30 11:30:00,32.87,34.53,32.78,34.1,1074470.0,32.7494,34.4033,32.6597,33.9749,1074470.0
2025-01-30 12:00:00,34.13,35.31,34.08,34.9,1323951.0,34.0048,35.1804,33.955,34.7719,1323951.0
2025-01-30 12:30:00,34.89,36.23,34.5,35.95,1236178.0,34.762,36.0971,34.3734,35.8181,1236178.0
2025-01-30 13:00:00,35.97,36.78,35.55,35.69,1310973.0,35.838,36.645,35.4196,35.559,1310973.0
2025-01-30 13:30:00,35.69,36.23,35.61,36.06,467018.0,35.559,36.0971,35.4793,35.9277,467018.0
2025-01-30 14:00:00,36.08,36.27,35.9,36.12,513024.0,35.9476,36.1369,35.7683,35.9875,513024.0
2025-01-30 14:30:00,36.11,36.85,36.0,36.73,522523.0,35.9775,36.7148,35.8679,36.5952,522523.0
2025-01-30 15:00:00,36.73,37.04,36.59,36.7,748225.0,36.5952,36.9041,36.4557,36.5653,748225.0
2025-01-30 15:30:00,36.7,37.01,35.75,36.59,1775935.0,36.5653,36.8742,35.6188,36.4557,1775935.0
2025-01-31 09:30:00,36.41,36.57,35.87,36.52,526721.0,36.2764,36.4358,35.7384,36.386,526721.0
2025-01-31 10:00:00,36.5,36.94,36.29,36.39,520818.0,36.3661,36.8045,36.1568,36.2565,520818.0
2025-01-31 10:30:00,36.37,36.58,36.08,36.48,348961.0,36.2366,36.4458,35.9476,36.3461,348961.0
2025-01-31 11:00:00,36.49,37.05,36.49,36.84,214612.0,36.3561,36.9141,36.3561,36.7048,214612.0
2025-01-31 11:30:00,36.83,36.84,36.52,36.53,134575.0,36.6949,36.7048,36.386,36.396,134575.0
2025-01-31 12:00:00,36.51,37.13,36.51,37.07,291048.0,36.376,36.9938,36.376,36.934,291048.0
2025-01-31 12:30:00,37.06,37.34,37.0,37.22,234621.0,36.924,37.203,36.8642,37.0834,234621.0
2025-01-31 13:00:00,37.22,37.3,36.91,36.97,228987.0,37.0834,37.1631,36.7746,36.8344,228987.0
2025-01-31 13:30:00,36.97,37.3,36.81,37.08,323006.0,36.8344,37.1631,36.6749,36.9439,323006.0
2025-01-31 14:00:00,37.09,37.21,36.96,37.01,205916.0,36.9539,37.0735,36.8244,36.8742,205916.0
2025-01-31 14:30:00,37.01,37.21,37.0,37.09,245623.0,36.8742,37.0735,36.8642,36.9539,245623.0
2025-01-31 15:00:00,37.09,37.1,36.99,37.05,193708.0,36.9539,36.9639,36.8543,36.9141,193708.0
2025-01-31 15:30:00,37.06,37.08,36.64,36.81,798520.0,36.924,36.9439,36.5056,36.6749,798520.0
2025-02-03 09:30:00,35.79,35.79,34.04,34.19,777062.0,35.6587,35.6587,33.9151,34.0646,777062.0
2025-02-03 10:00:00,34.17,34.72,34.09,34.64,465187.0,34.0446,34.5926,33.9649,34.5129,465187.0
2025-02-03 10:30:00,34.66,34.78,34.01,34.02,393602.0,34.5328,34.6524,33.8852,33.8952,393602.0
2025-02-03 11:00:00,34.0,34.02,33.57,33.91,403093.0,33.8752,33.8952,33.4468,33.7856,403093.0
2025-02-03 11:30:00,33.92,34.06,33.81,33.82,292385.0,33.7955,33.935,33.6859,33.6959,292385.0
2025-02-03 12:00:00,33.81,33.97,33.47,33.79,234638.0,33.6859,33.8454,33.3472,33.666,234638.0
2025-02-03 12:30:00,33.76,33.79,33.64,33.7,211271.0,33.6361,33.666,33.5166,33.5763,211271.0
2025-02-03 13:00:00,33.68,33.85,33.51,33.72,239203.0,33.5564,33.7258,33.387,33.5963,239203.0
2025-02-03 13:30:00,33.72,33.84,33.66,33.75,271318.0,33.5963,33.7158,33.5365,33.6262,271318.0
2025-02-03 14:00:00,33.76,33.87,33.66,33.86,339780.0,33.6361,33.7457,33.5365,33.7358,339780.0
2025-02-03 14:30:00,33.84,34.06,33.81,34.05,424343.0,33.7158,33.935,33.6859,33.9251,424343.0
2025-02-03 15:00:00,34.07,34.42,34.06,34.26,804946.0,33.945,34.2937,33.935,34.1343,804946.0
2025-02-03 15:30:00,34.26,34.55,34.12,34.23,1235336.0,34.1343,34.4232,33.9948,34.1044,1235336.0
2025-02-04 09:30:00,34.28,35.05,33.84,33.84,244450.0,34.1542,34.9214,33.7158,33.7158,244450.0
2025-02-04 10:00:00,33.87,34.66,33.83,34.58,244147.0,33.7457,34.5328,33.7059,34.4531,244147.0
2025-02-04 10:30:00,34.6,34.6,34.38,34.42,132393.0,34.473,34.473,34.2539,34.2937,132393.0
2025-02-04 11:00:00,34.43,34.46,34.3,34.41,138790.0,34.3037,34.3336,34.1741,34.2837,138790.0
2025-02-04 11:30:00,34.42,34.59,34.1,34.12,99824.0,34.2937,34.4631,33.9749,33.9948,99824.0
2025-02-04 12:00:00,34.13,34.41,34.13,34.36,263810.0,34.0048,34.2837,34.0048,34.2339,263810.0
2025-02-04 12:30:00,34.36,34.5,34.28,34.34,142426.0,34.2339,34.3734,34.1542,34.214,142426.0
2025-02-04 13:00:00,34.35,34.38,33.9,34.11,247069.0,34.224,34.2539,33.7756,33.9848,247069.0
2025-02-04 13:30:00,34.11,34.18,34.03,34.15,145705.0,33.9848,34.0546,33.9051,34.0247,145705.0
2025-02-04 14:00:00,34.15,34.5,34.14,34.39,222136.0,34.0247,34.3734,34.0147,34.2638,222136.0
2025-02-04 14:30:00,34.39,34.42,34.23,34.27,95555.0,34.2638,34.2937,34.1044,34.1443,95555.0
2025-02-04 15:00:00,34.25,34.39,34.23,34.38,295654.0,34.1243,34.2638,34.1044,34.2539,295654.0
2025-02-04 15:30:00,34.37,34.57,34.23,34.53,700143.0,34.2439,34.4432,34.1044,34.4033,700143.0
2025-02-05 09:30:00,34.75,34.79,33.84,33.9,127679.0,34.6225,34.6623,33.7158,33.7756,127679.0
2025-02-05 10:00:00,33.95,34.13,33.67,33.97,164928.0,33.8254,34.0048,33.5465,33.8454,164928.0
2025-02-05 10:30:00,33.97,34.28,33.89,34.2,184530.0,33.8454,34.1542,33.7657,34.0745,184530.0
2025-02-05 11:00:00,34.25,34.25,33.99,34.2,88884.0,34.1243,34.1243,33.8653,34.0745,88884.0
2025-02-05 11:30:00,34.2,34.36,34.17,34.3,59231.0,34.0745,34.2339,34.0446,34.1741,59231.0
2025-02-05 12:00:00,34.32,34.49,34.28,34.4,48234.0,34.1941,34.3634,34.1542,34.2738,48234.0
2025-02-05 12:30:00,34.39,34.58,34.39,34.45,63298.0,34.2638,34.4531,34.2638,34.3236,63298.0
2025-02-05 13:00:00,34.45,34.55,34.4,34.41,62165.0,34.3236,34.4232,34.2738,34.2837,62165.0
2025-02-05 13:30:00,34.41,34.62,34.41,34.45,87113.0,34.2837,34.493,34.2837,34.3236,87113.0
2025-02-05 14:00:00,34.46,34.47,34.22,34.24,84472.0,34.3336,34.3435,34.0944,34.1144,84472.0
2025-02-05 14:30:00,34.25,34.39,34.23,34.23,56672.0,34.1243,34.2638,34.1044,34.1044,56672.0
2025-02-05 15:00:00,34.23,34.28,34.11,34.13,73224.0,34.1044,34.1542,33.9848,34.0048,73224.0
2025-02-05 15:30:00,34.13,34.34,34.03,34.09,504978.0,34.0048,34.214,33.9051,33.9649,504978.0
2025-02-06 09:30:00,33.55,33.8,33.22,33.77,237078.0,33.4269,33.676,33.0981,33.6461,237078.0
2025-02-06 10:00:00,33.77,34.06,33.75,33.89,92572.0,33.6461,33.935,33.6262,33.7657,92572.0
2025-02-06 10:30:00,33.9,33.97,33.79,33.86,83991.0,33.7756,33.8454,33.666,33.7358,83991.0
2025-02-06 11:00:00,33.84,34.08,33.78,34.06,70930.0,33.7158,33.955,33.6561,33.935,70930.0
2025-02-06 11:30:00,34.05,34.08,33.89,33.91,49976.0,33.9251,33.955,33.7657,33.7856,49976.0
2025-02-06 12:00:00,33.89,34.19,33.88,33.96,72520.0,33.7657,34.0646,33.7557,33.8354,72520.0
2025-02-06 12:30:00,33.97,34.15,33.95,34.15,98238.0,33.8454,34.0247,33.8254,34.0247,98238.0
2025-02-06 13:00:00,34.15,34.22,34.05,34.06,53012.0,34.0247,34.0944,33.9251,33.935,53012.0
2025-02-06 13:30:00,34.05,34.07,33.87,33.97,131084.0,33.9251,33.945,33.7457,33.8454,131084.0
2025-02-06 14:00:00,33.95,33.98,33.85,33.87,62931.0,33.8254,33.8553,33.7258,33.7457,62931.0
2025-02-06 14:30:00,33.87,34.0,33.82,33.9,74474.0,33.7457,33.8752,33.6959,33.7756,74474.0
2025-02-06 15:00:00,33.88,33.97,33.81,33.93,54837.0,33.7557,33.8454,33.6859,33.8055,54837.0
2025-02-06 15:30:00,33.95,34.05,33.75,33.76,496874.0,33.8254,33.9251,33.6262,33.6361,496874.0
2025-02-07 09:30:00,33.24,33.46,32.55,33.43,622327.0,33.118,33.3372,32.4306,33.3073,622327.0
2025-02-07 10:00:00,33.44,33.49,33.29,33.38,280156.0,33.3173,33.3671,33.1679,33.2575,280156.0
2025-02-07 10:30:00,33.37,33.42,33.22,33.32,182374.0,33.2476,33.2974,33.0981,33.1977,182374.0
2025-02-07 11:00:00,33.32,33.55,33.23,33.39,152311.0,33.1977,33.4269,33.1081,33.2675,152311.0
2025-02-07 11:30:00,33.4,33.46,33.1,33.21,279820.0,33.2774,33.3372,32.9785,33.0881,279820.0
2025-02-07 12:00:00,33.2,33.3,33.14,33.26,283403.0,33.0782,33.1778,33.0184,33.138,283403.0
2025-02-07 12:30:00,33.24,33.3,33.2,33.28,188670.0,33.118,33.1778,33.0782,33.1579,188670.0
2025-02-07 13:00:00,33.27,33.33,33.2,33.24,219843.0,33.1479,33.2077,33.0782,33.118,219843.0
2025-02-07 13:30:00,33.23,33.26,33.16,33.2,146680.0,33.1081,33.138,33.0383,33.0782,146680.0
2025-02-07 14:00:00,33.2,33.24,33.16,33.19,129440.0,33.0782,33.118,33.0383,33.0682,129440.0
2025-02-07 14:30:00,33.19,33.33,33.18,33.31,135939.0,33.0682,33.2077,33.0583,33.1878,135939.0
2025-02-07 15:00:00,33.3,33.41,33.26,33.38,164466.0,33.1778,33.2874,33.138,33.2575,164466.0
2025-02-07 15:30:00,33.39,33.43,33.27,33.43,384766.0,33.2675,33.3073,33.1479,33.3073,384766.0
2025-02-10 09:30:00,33.51,33.51,32.96,32.98,165625.0,33.387,33.387,32.8391,32.859,165625.0
2025-02-10 10:00:00,32.98,33.22,32.94,33.18,105958.0,32.859,33.0981,32.8191,33.0583,105958.0
2025-02-10 10:30:00,33.19,33.47,33.14,33.37,143267.0,33.0682,33.3472,33.0184,33.2476,143267.0
2025-02-10 11:00:00,33.35,33.38,33.26,33.31,186448.0,33.2276,33.2575,33.138,33.1878,186448.0
2025-02-10 11:30:00,33.31,33.48,33.3,33.38,82114.0,33.1878,33.3572,33.1778,33.2575,82114.0
2025-02-10 12:00:00,33.38,33.41,33.3,33.37,191349.0,33.2575,33.2874,33.1778,33.2476,191349.0
2025-02-10 12:30:00,33.37,33.39,33.28,33.37,222015.0,33.2476,33.2675,33.1579,33.2476,222015.0
2025-02-10 13:00:00,33.37,33.43,33.33,33.36,163460.0,33.2476,33.3073,33.2077,33.2376,163460.0
2025-02-10 13:30:00,33.35,33.41,33.31,33.32,118196.0,33.2276,33.2874,33.1878,33.1977,118196.0
2025-02-10 14:00:00,33.32,33.37,33.28,33.34,178615.0,33.1977,33.2476,33.1579,33.2177,178615.0
2025-02-10 14:30:00,33.36,33.36,33.29,33.33,160664.0,33.2376,33.2376,33.1679,33.2077,160664.0
2025-02-10 15:00:00,33.33,33.43,33.28,33.36,410086.0,33.2077,33.3073,33.1579,33.2376,410086.0
2025-02-10 15:30:00,33.35,33.35,33.17,33.24,576149.0,33.2276,33.2276,33.0483,33.118,576149.0
2025-02-11 09:30:00,33.16,33.16,32.62,32.67,93425.0,33.0383,33.0383,32.5003,32.5501,93425.0
2025-02-11 10:00:00,32.63,32.76,32.46,32.51,139770.0,32.5103,32.6398,32.3409,32.3907,139770.0
2025-02-11 10:30:00,32.53,32.59,32.47,32.49,81467.0,32.4106,32.4704,32.3509,32.3708,81467.0
2025-02-11 11:00:00,32.49,32.65,32.48,32.52,74259.0,32.3708,32.5302,32.3608,32.4007,74259.0
2025-02-11 11:30:00,32.52,32.52,32.3,32.37,126460.0,32.4007,32.4007,32.1815,32.2512,126460.0
2025-02-11 12:00:00,32.37,32.4,32.24,32.25,46039.0,32.2512,32.2811,32.1217,32.1317,46039.0
2025-02-11 12:30:00,32.25,32.3,32.2,32.29,43390.0,32.1317,32.1815,32.0819,32.1715,43390.0
2025-02-11 13:00:00,32.3,32.3,32.06,32.08,70164.0,32.1815,32.1815,31.9424,31.9623,70164.0
2025-02-11 13:30:00,32.06,32.26,32.03,32.13,84453.0,31.9424,32.1416,31.9125,32.0121,84453.0
2025-02-11 14:00:00,32.14,32.58,32.14,32.46,149007.0,32.0221,32.4605,32.0221,32.3409,149007.0
2025-02-11 14:30:00,32.44,32.46,32.28,32.28,155214.0,32.321,32.3409,32.1616,32.1616,155214.0
2025-02-11 15:00:00,32.28,32.3,32.19,32.25,73300.0,32.1616,32.1815,32.0719,32.1317,73300.0
2025-02-11 15:30:00,32.25,32.28,32.18,32.23,276970.0,32.1317,32.1616,32.0619,32.1117,276970.0
2025-02-12 09:30:00,31.89,32.38,31.82,32.14,185580.0,31.8316,32.3207,31.7617,32.0811,185580.0
2025-02-12 10:00:00,32.14,32.19,31.94,32.01,237919.0,32.0811,32.131,31.8815,31.9514,237919.0
2025-02-12 10:30:00,32.05,32.07,31.86,31.96,341384.0,31.9913,32.0113,31.8016,31.9015,341384.0
2025-02-12 11:00:00,31.94,32.09,31.85,31.98,43221.0,31.8815,32.0312,31.7917,31.9214,43221.0
2025-02-12 11:30:00,31.98,32.23,31.97,32.16,42193.0,31.9214,32.171,31.9114,32.1011,42193.0
2025-02-12 12:00:00,32.16,32.18,32.06,32.13,26127.0,32.1011,32.1211,32.0013,32.0711,26127.0
2025-02-12 12:30:00,32.12,32.12,32.01,32.08,34040.0,32.0612,32.0612,31.9514,32.0212,34040.0
2025-02-12 13:00:00,32.08,32.19,32.03,32.05,154138.0,32.0212,32.131,31.9713,31.9913,154138.0
2025-02-12 13:30:00,32.05,32.05,31.91,31.97,27518.0,31.9913,31.9913,31.8515,31.9114,27518.0
2025-02-12 14:00:00,31.96,32.0,31.88,31.95,44718.0,31.9015,31.9414,31.8216,31.8915,44718.0
2025-02-12 14:30:00,31.94,31.94,31.8,31.8,46635.0,31.8815,31.8815,31.7418,31.7418,46635.0
2025-02-12 15:00:00,31.8,31.8,31.65,31.66,55125.0,31.7418,31.7418,31.592,31.602,55125.0
2025-02-12 15:30:00,31.66,31.68,31.35,31.45,295904.0,31.602,31.622,31.2926,31.3924,295904.0
2025-02-13 09:30:00,31.61,31.71,31.25,31.26,114920.0,31.5521,31.6519,31.1928,31.2027,114920.0
2025-02-13 10:00:00,31.27,31.63,31.19,31.43,84209.0,31.2127,31.5721,31.1329,31.3724,84209.0
2025-02-13 10:30:00,31.43,31.55,31.35,31.41,80521.0,31.3724,31.4922,31.2926,31.3525,80521.0
2025-02-13 11:00:00,31.42,31.47,31.37,31.4,85484.0,31.3624,31.4124,31.3125,31.3425,85484.0
2025-02-13 11:30:00,31.4,31.44,31.3,31.32,96772.0,31.3425,31.3824,31.2427,31.2626,96772.0
2025-02-13 12:00:00,31.3,31.45,31.26,31.26,98602.0,31.2427,31.3924,31.2027,31.2027,98602.0
2025-02-13 12:30:00,31.26,31.29,31.16,31.16,56894.0,31.2027,31.2327,31.1029,31.1029,56894.0
2025-02-13 13:00:00,31.16,31.26,31.15,31.24,81855.0,31.1029,31.2027,31.0929,31.1828,81855.0
2025-02-13 13:30:00,31.24,31.26,31.05,31.08,90728.0,31.1828,31.2027,30.9931,31.0231,90728.0
2025-02-13 14:00:00,31.09,31.13,30.93,30.97,82887.0,31.0331,31.073,30.8733,30.9133,82887.0
2025-02-13 14:30:00,30.97,31.03,30.91,30.95,125393.0,30.9133,30.9732,30.8534,30.8933,125393.0
2025-02-13 15:00:00,30.95,31.0,30.9,30.97,79734.0,30.8933,30.9432,30.8434,30.9133,79734.0
2025-02-13 15:30:00,30.96,30.97,30.74,30.77,416437.0,30.9033,30.9133,30.6837,30.7136,416437.0
2025-02-14 09:30:00,30.78,31.09,30.48,30.51,222392.0,30.7236,31.0331,30.4242,30.4541,222392.0
2025-02-14 10:00:00,30.5,30.85,30.5,30.76,149406.0,30.4441,30.7935,30.4441,30.7037,149406.0
2025-02-14 10:30:00,30.76,30.78,30.59,30.69,59680.0,30.7037,30.7236,30.534,30.6338,59680.0
2025-02-14 11:00:00,30.69,30.69,30.51,30.58,81311.0,30.6338,30.6338,30.4541,30.524,81311.0
2025-02-14 11:30:00,30.57,30.59,30.46,30.46,76903.0,30.514,30.534,30.4042,30.4042,76903.0
2025-02-14 12:00:00,30.47,30.58,30.44,30.46,112699.0,30.4142,30.524,30.3842,30.4042,112699.0
2025-02-14 12:30:00,30.46,30.66,30.42,30.56,107316.0,30.4042,30.6038,30.3643,30.504,107316.0
2025-02-14 13:00:00,30.56,30.61,30.54,30.57,72529.0,30.504,30.5539,30.4841,30.514,72529.0
2025-02-14 13:30:00,30.58,30.68,30.52,30.68,91736.0,30.524,30.6238,30.4641,30.6238,91736.0
2025-02-14 14:00:00,30.68,30.87,30.67,30.87,125434.0,30.6238,30.8135,30.6138,30.8135,125434.0
2025-02-14 14:30:00,30.89,30.89,30.7,30.7,65676.0,30.8334,30.8334,30.6438,30.6438,65676.0
2025-02-14 15:00:00,30.7,30.7,30.43,30.43,92174.0,30.6438,30.6438,30.3743,30.3743,92174.0
2025-02-14 15:30:00,30.43,30.62,30.43,30.6,364034.0,30.3743,30.5639,30.3743,30.5439,364034.0
2025-02-18 09:30:00,30.72,31.46,30.72,31.12,243818.0,30.6637,31.4024,30.6637,31.063,243818.0
2025-02-18 10:00:00,31.1,31.28,30.87,31.28,62099.0,31.043,31.2227,30.8135,31.2227,62099.0
2025-02-18 10:30:00,31.27,31.27,31.13,31.13,62032.0,31.2127,31.2127,31.073,31.073,62032.0
2025-02-18 11:00:00,31.13,31.14,30.89,30.89,56070.0,31.073,31.083,30.8334,30.8334,56070.0
2025-02-18 11:30:00,30.91,30.92,30.76,30.8,61362.0,30.8534,30.8634,30.7037,30.7436,61362.0
2025-02-18 12:00:00,30.8,30.81,30.67,30.71,62712.0,30.7436,30.7536,30.6138,30.6537,62712.0
2025-02-18 12:30:00,30.71,30.84,30.63,30.83,46371.0,30.6537,30.7835,30.5739,30.7735,46371.0
2025-02-18 13:00:00,30.83,30.83,30.63,30.65,52365.0,30.7735,30.7735,30.5739,30.5939,52365.0
2025-02-18 13:30:00,30.65,30.83,30.62,30.81,81752.0,30.5939,30.7735,30.5639,30.7536,81752.0
2025-02-18 14:00:00,30.81,30.86,30.72,30.75,106860.0,30.7536,30.8035,30.6637,30.6937,106860.0
2025-02-18 14:30:00,30.75,30.78,30.65,30.65,122874.0,30.6937,30.7236,30.5939,30.5939,122874.0
2025-02-18 15:00:00,30.65,30.67,30.51,30.52,88351.0,30.5939,30.6138,30.4541,30.4641,88351.0
2025-02-18 15:30:00,30.52,30.63,30.46,30.54,434398.0,30.4641,30.5739,30.4042,30.4841,434398.0
2025-02-19 09:30:00,30.14,30.5,30.13,30.5,90188.0,30.0848,30.4441,30.0748,30.4441,90188.0
2025-02-19 10:00:00,30.49,30.6,30.42,30.52,40299.0,30.4341,30.5439,30.3643,30.4641,40299.0
2025-02-19 10:30:00,30.53,30.58,30.34,30.34,43669.0,30.4741,30.524,30.2844,30.2844,43669.0
2025-02-19 11:00:00,30.34,30.46,30.32,30.44,66776.0,30.2844,30.4042,30.2645,30.3842,66776.0
2025-02-19 11:30:00,30.41,30.5,30.35,30.5,62628.0,30.3543,30.4441,30.2944,30.4441,62628.0
2025-02-19 12:00:00,30.51,30.54,30.36,30.45,49051.0,30.4541,30.4841,30.3044,30.3942,49051.0
2025-02-19 12:30:00,30.45,30.48,30.37,30.44,48933.0,30.3942,30.4242,30.3144,30.3842,48933.0
2025-02-19 13:00:00,30.43,30.49,30.42,30.45,47763.0,30.3743,30.4341,30.3643,30.3942,47763.0
2025-02-19 13:30:00,30.46,30.59,30.46,30.5,44191.0,30.4042,30.534,30.4042,30.4441,44191.0
2025-02-19 14:00:00,30.49,30.54,30.42,30.44,45287.0,30.4341,30.4841,30.3643,30.3842,45287.0
2025-02-19 14:30:00,30.43,30.48,30.37,30.41,46684.0,30.3743,30.4242,30.3144,30.3543,46684.0
2025-02-19 15:00:00,30.41,30.41,30.3,30.38,95314.0,30.3543,30.3543,30.2445,30.3244,95314.0
2025-02-19 15:30:00,30.37,30.63,30.36,30.51,303774.0,30.3144,30.5739,30.3044,30.4541,303774.0
2025-02-20 09:30:00,30.4,30.67,30.21,30.35,105820.0,30.3443,30.6138,30.1547,30.2944,105820.0
2025-02-20 10:00:00,30.36,30.46,30.3,30.36,79463.0,30.3044,30.4042,30.2445,30.3044,79463.0
2025-02-20 10:30:00,30.36,30.4,30.26,30.3,54884.0,30.3044,30.3443,30.2046,30.2445,54884.0
2025-02-20 11:00:00,30.3,30.37,30.22,30.22,74304.0,30.2445,30.3144,30.1646,30.1646,74304.0
2025-02-20 11:30:00,30.21,30.27,30.13,30.19,88253.0,30.1547,30.2146,30.0748,30.1347,88253.0
2025-02-20 12:00:00,30.16,30.22,30.1,30.11,46440.0,30.1048,30.1646,30.0449,30.0548,46440.0
2025-02-20 12:30:00,30.11,30.28,30.09,30.23,149027.0,30.0548,30.2245,30.0349,30.1746,149027.0
2025-02-20 13:00:00,30.23,30.33,30.08,30.11,176421.0,30.1746,30.2744,30.0249,30.0548,176421.0
2025-02-20 13:30:00,30.1,30.15,30.04,30.15,65267.0,30.0449,30.0948,29.985,30.0948,65267.0
2025-02-20 14:00:00,30.15,30.23,30.13,30.2,39993.0,30.0948,30.1746,30.0748,30.1447,39993.0
2025-02-20 14:30:00,30.2,30.26,30.18,30.21,55138.0,30.1447,30.2046,30.1247,30.1547,55138.0
2025-02-20 15:00:00,30.22,30.24,30.1,30.17,98452.0,30.1646,30.1846,30.0449,30.1147,98452.0
2025-02-20 15:30:00,30.17,30.2,29.95,29.95,213721.0,30.1147,30.1447,29.8951,29.8951,213721.0
2025-02-21 09:30:00,29.95,30.14,29.39,29.45,146851.0,29.8951,30.0848,29.3362,29.3961,146851.0
2025-02-21 10:00:00,29.41,29.49,29.23,29.29,112798.0,29.3561,29.436,29.1765,29.2363,112798.0
2025-02-21 10:30:00,29.28,29.54,29.26,29.49,149749.0,29.2264,29.4859,29.2064,29.436,149749.0
2025-02-21 11:00:00,29.51,29.59,29.35,29.56,237952.0,29.4559,29.5358,29.2962,29.5059,237952.0
2025-02-21 11:30:00,29.56,29.63,29.45,29.63,70242.0,29.5059,29.5757,29.3961,29.5757,70242.0
2025-02-21 12:00:00,29.63,29.78,29.59,29.75,110757.0,29.5757,29.7255,29.5358,29.6955,110757.0
2025-02-21 12:30:00,29.75,29.78,29.57,29.59,73125.0,29.6955,29.7255,29.5158,29.5358,73125.0
2025-02-21 13:00:00,29.59,29.68,29.53,29.54,212595.0,29.5358,29.6256,29.4759,29.4859,212595.0
2025-02-21 13:30:00,29.54,29.63,29.48,29.58,60884.0,29.4859,29.5757,29.426,29.5258,60884.0
2025-02-21 14:00:00,29.58,29.84,29.57,29.83,78379.0,29.5258,29.7853,29.5158,29.7754,78379.0
2025-02-21 14:30:00,29.83,29.88,29.7,29.86,67305.0,29.7754,29.8253,29.6456,29.8053,67305.0
2025-02-21 15:00:00,29.85,29.98,29.78,29.95,155323.0,29.7953,29.9251,29.7255,29.8951,155323.0
2025-02-21 15:30:00,29.95,30.02,29.84,29.93,333604.0,29.8951,29.965,29.7853,29.8752,333604.0
2025-02-24 09:30:00,29.92,30.52,29.85,29.89,225697.0,29.8652,30.4641,29.7953,29.8352,225697.0
2025-02-24 10:00:00,29.87,30.1,29.81,29.96,111958.0,29.8153,30.0449,29.7554,29.9051,111958.0
2025-02-24 10:30:00,29.96,30.03,29.84,29.87,63881.0,29.9051,29.975,29.7853,29.8153,63881.0
2025-02-24 11:00:00,29.87,30.12,29.79,30.07,71333.0,29.8153,30.0648,29.7354,30.0149,71333.0
2025-02-24 11:30:00,30.07,30.07,29.77,30.03,205743.0,30.0149,30.0149,29.7155,29.975,205743.0
2025-02-24 12:00:00,30.01,30.06,29.93,29.95,44908.0,29.955,30.0049,29.8752,29.8951,44908.0
2025-02-24 12:30:00,29.94,30.02,29.87,29.98,65805.0,29.8852,29.965,29.8153,29.9251,65805.0
2025-02-24 13:00:00,29.97,30.09,29.96,30.07,54249.0,29.9151,30.0349,29.9051,30.0149,54249.0
2025-02-24 13:30:00,30.08,30.16,30.01,30.04,53534.0,30.0249,30.1048,29.955,29.985,53534.0
2025-02-24 14:00:00,30.03,30.15,30.03,30.14,37505.0,29.975,30.0948,29.975,30.0848,37505.0
2025-02-24 14:30:00,30.13,30.19,30.11,30.16,55870.0,30.0748,30.1347,30.0548,30.1048,55870.0
2025-02-24 15:00:00,30.15,30.25,30.1,30.11,67259.0,30.0948,30.1946,30.0449,30.0548,67259.0
2025-02-24 15:30:00,30.12,30.2,29.94,30.02,233954.0,30.0648,30.1447,29.8852,29.965,233954.0
2025-02-25 09:30:00,29.88,30.37,29.77,30.28,130423.0,29.8253,30.3144,29.7155,30.2245,130423.0
2025-02-25 10:00:00,30.28,30.3,29.96,29.97,118582.0,30.2245,30.2445,29.9051,29.9151,118582.0
2025-02-25 10:30:00,29.99,30.26,29.92,30.25,145656.0,29.9351,30.2046,29.8652,30.1946,145656.0
2025-02-25 11:00:00,30.25,30.54,30.23,30.31,146726.0,30.1946,30.4841,30.1746,30.2545,146726.0
2025-02-25 11:30:00,30.32,30.42,30.22,30.37,86082.0,30.2645,30.3643,30.1646,30.3144,86082.0
2025-02-25 12:00:00,30.37,30.43,30.25,30.37,172045.0,30.3144,30.3743,30.1946,30.3144,172045.0
2025-02-25 12:30:00,30.38,30.43,30.31,30.41,143586.0,30.3244,30.3743,30.2545,30.3543,143586.0
2025-02-25 13:00:00,30.41,30.46,30.21,30.23,201916.0,30.3543,30.4042,30.1547,30.1746,201916.0
2025-02-25 13:30:00,30.23,30.34,30.23,30.28,120104.0,30.1746,30.2844,30.1746,30.2245,120104.0
2025-02-25 14:00:00,30.28,30.42,30.27,30.29,89557.0,30.2245,30.3643,30.2146,30.2345,89557.0
2025-02-25 14:30:00,30.29,30.43,30.21,30.35,199407.0,30.2345,30.3743,30.1547,30.2944,199407.0
2025-02-25 15:00:00,30.35,30.45,30.28,30.29,157500.0,30.2944,30.3942,30.2245,30.2345,157500.0
2025-02-25 15:30:00,30.29,30.32,30.11,30.14,298787.0,30.2345,30.2645,30.0548,30.0848,298787.0
2025-02-26 09:30:00,30.04,30.58,30.0,30.51,125348.0,29.985,30.524,29.945,30.4541,125348.0
2025-02-26 10:00:00,30.49,30.58,30.33,30.38,88529.0,30.4341,30.524,30.2744,30.3244,88529.0
2025-02-26 10:30:00,30.39,30.4,30.07,30.14,75857.0,30.3343,30.3443,30.0149,30.0848,75857.0
2025-02-26 11:00:00,30.14,30.2,30.1,30.14,40921.0,30.0848,30.1447,30.0449,30.0848,40921.0
2025-02-26 11:30:00,30.12,30.14,30.04,30.05,25635.0,30.0648,30.0848,29.985,29.995,25635.0
2025-02-26 12:00:00,30.05,30.14,30.03,30.08,15844.0,29.995,30.0848,29.975,30.0249,15844.0
2025-02-26 12:30:00,30.09,30.11,29.89,29.9,22461.0,30.0349,30.0548,29.8352,29.8452,22461.0
2025-02-26 13:00:00,29.9,29.94,29.84,29.84,28845.0,29.8452,29.8852,29.7853,29.7853,28845.0
2025-02-26 13:30:00,29.82,29.87,29.77,29.87,33673.0,29.7654,29.8153,29.7155,29.8153,33673.0
2025-02-26 14:00:00,29.83,29.89,29.78,29.86,27431.0,29.7754,29.8352,29.7255,29.8053,27431.0
2025-02-26 14:30:00,29.85,29.95,29.81,29.91,56479.0,29.7953,29.8951,29.7554,29.8552,56479.0
2025-02-26 15:00:00,29.92,29.95,29.87,29.88,69816.0,29.8652,29.8951,29.8153,29.8253,69816.0
2025-02-26 15:30:00,29.88,29.88,29.56,29.63,308609.0,29.8253,29.8253,29.5059,29.5757,308609.0
2025-02-27 09:30:00,29.76,29.76,29.3,29.33,213102.0,29.7055,29.7055,29.2463,29.2763,213102.0
2025-02-27 10:00:00,29.33,29.73,29.23,29.66,403465.0,29.2763,29.6755,29.1765,29.6057,403465.0
2025-02-27 10:30:00,29.67,29.75,29.58,29.6,185907.0,29.6157,29.6955,29.5258,29.5458,185907.0
2025-02-27 11:00:00,29.62,29.67,29.53,29.55,143583.0,29.5657,29.6157,29.4759,29.4959,143583.0
2025-02-27 11:30:00,29.55,29.6,29.32,29.35,105868.0,29.4959,29.5458,29.2663,29.2962,105868.0
2025-02-27 12:00:00,29.34,29.36,29.2,29.35,114521.0,29.2863,29.3062,29.1465,29.2962,114521.0
2025-02-27 12:30:00,29.35,29.42,29.3,29.38,84852.0,29.2962,29.3661,29.2463,29.3262,84852.0
2025-02-27 13:00:00,29.39,29.55,29.38,29.54,136799.0,29.3362,29.4959,29.3262,29.4859,136799.0
2025-02-27 13:30:00,29.54,29.65,29.5,29.58,499731.0,29.4859,29.5957,29.446,29.5258,499731.0
2025-02-27 14:00:00,29.59,29.67,29.55,29.6,77059.0,29.5358,29.6157,29.4959,29.5458,77059.0
2025-02-27 14:30:00,29.6,29.84,29.56,29.78,153394.0,29.5458,29.7853,29.5059,29.7255,153394.0
2025-02-27 15:00:00,29.79,29.79,29.56,29.58,162810.0,29.7354,29.7354,29.5059,29.5258,162810.0
2025-02-27 15:30:00,29.58,29.74,29.57,29.69,474417.0,29.5258,29.6855,29.5158,29.6356,474417.0
2025-02-28 09:30:00,29.59,29.79,29.23,29.34,167303.0,29.5358,29.7354,29.1765,29.2863,167303.0
2025-02-28 10:00:00,29.34,29.6,29.34,29.56,36629.0,29.2863,29.5458,29.2863,29.5059,36629.0
2025-02-28 10:30:00,29.58,29.58,29.4,29.43,53615.0,29.5258,29.5258,29.3461,29.3761,53615.0
2025-02-28 11:00:00,29.41,29.42,29.26,29.27,51686.0,29.3561,29.3661,29.2064,29.2164,51686.0
2025-02-28 11:30:00,29.25,29.33,29.23,29.26,57955.0,29.1964,29.2763,29.1765,29.2064,57955.0
2025-02-28 12:00:00,29.26,29.43,29.22,29.39,59577.0,29.2064,29.3761,29.1665,29.3362,59577.0
2025-02-28 12:30:00,29.39,29.43,29.32,29.39,290379.0,29.3362,29.3761,29.2663,29.3362,290379.0
2025-02-28 13:00:00,29.39,29.48,29.34,29.38,41322.0,29.3362,29.426,29.2863,29.3262,41322.0
2025-02-28 13:30:00,29.37,29.45,29.19,29.21,71578.0,29.3162,29.3961,29.1365,29.1565,71578.0
2025-02-28 14:00:00,29.21,29.23,28.97,29.01,277771.0,29.1565,29.1765,28.9169,28.9569,277771.0
2025-02-28 14:30:00,29.01,29.14,29.0,29.12,261860.0,28.9569,29.0866,28.9469,29.0667,261860.0
2025-02-28 15:00:00,29.12,29.14,28.99,29.11,370486.0,29.0667,29.0866,28.9369,29.0567,370486.0
2025-02-28 15:30:00,29.12,29.26,29.06,29.19,272839.0,29.0667,29.2064,29.0068,29.1365,272839.0
2025-03-03 09:30:00,29.16,29.2,28.78,28.8,319114.0,29.1066,29.1465,28.7273,28.7472,319114.0
2025-03-03 10:00:00,28.78,29.03,28.7,28.99,386492.0,28.7273,28.9768,28.6474,28.9369,386492.0
2025-03-03 10:30:00,28.99,29.11,28.95,29.08,751873.0,28.9369,29.0567,28.897,29.0267,751873.0
2025-03-03 11:00:00,29.07,29.15,28.98,29.01,126352.0,29.0168,29.0966,28.9269,28.9569,126352.0
2025-03-03 11:30:00,29.01,29.04,28.97,29.0,229146.0,28.9569,28.9868,28.9169,28.9469,229146.0
2025-03-03 12:00:00,29.0,29.05,28.96,29.01,357715.0,28.9469,28.9968,28.907,28.9569,357715.0
2025-03-03 12:30:00,29.01,29.02,28.89,28.9,132461.0,28.9569,28.9668,28.8371,28.8471,132461.0
2025-03-03 13:00:00,28.9,29.03,28.86,28.88,194761.0,28.8471,28.9768,28.8071,28.8271,194761.0
2025-03-03 13:30:00,28.88,28.92,28.78,28.89,223338.0,28.8271,28.867,28.7273,28.8371,223338.0
2025-03-03 14:00:00,28.89,28.91,28.76,28.77,119623.0,28.8371,28.857,28.7073,28.7173,119623.0
2025-03-03 14:30:00,28.76,28.76,28.54,28.55,74800.0,28.7073,28.7073,28.4877,28.4977,74800.0
2025-03-03 15:00:00,28.54,28.55,28.3,28.31,262403.0,28.4877,28.4977,28.2482,28.2581,262403.0
2025-03-03 15:30:00,28.32,28.37,28.17,28.24,728155.0,28.2681,28.318,28.1184,28.1883,728155.0
2025-03-04 09:30:00,28.4,29.34,28.4,29.05,234609.0,28.348,29.2863,28.348,28.9968,234609.0
2025-03-04 10:00:00,29.04,29.49,28.99,29.39,194325.0,28.9868,29.436,28.9369,29.3362,194325.0
2025-03-04 10:30:00,29.39,29.48,29.12,29.18,119473.0,29.3362,29.426,29.0667,29.1265,119473.0
2025-03-04 11:00:00,29.18,29.26,29.0,29.08,136658.0,29.1265,29.2064,28.9469,29.0267,136658.0
2025-03-04 11:30:00,29.09,29.48,29.09,29.44,158137.0,29.0367,29.426,29.0367,29.3861,158137.0
2025-03-04 12:00:00,29.44,29.75,29.39,29.74,240311.0,29.3861,29.6955,29.3362,29.6855,240311.0
2025-03-04 12:30:00,29.74,29.88,29.44,29.49,239062.0,29.6855,29.8253,29.3861,29.436,239062.0
2025-03-04 13:00:00,29.48,29.59,29.35,29.57,130090.0,29.426,29.5358,29.2962,29.5158,130090.0
2025-03-04 13:30:00,29.57,29.6,29.37,29.41,136450.0,29.5158,29.5458,29.3162,29.3561,136450.0
2025-03-04 14:00:00,29.41,29.5,29.2,29.28,190135.0,29.3561,29.446,29.1465,29.2264,190135.0
2025-03-04 14:30:00,29.29,29.4,29.14,29.39,152518.0,29.2363,29.3461,29.0866,29.3362,152518.0
2025-03-04 15:00:00,29.4,29.52,29.34,29.34,96770.0,29.3461,29.4659,29.2863,29.2863,96770.0
2025-03-04 15:30:00,29.36,29.37,29.02,29.12,375936.0,29.3062,29.3162,28.9668,29.0667,375936.0
2025-03-05 09:30:00,29.13,29.35,29.0,29.11,85536.0,29.0766,29.2962,28.9469,29.0567,85536.0
2025-03-05 10:00:00,29.14,29.29,29.02,29.04,65914.0,29.0866,29.2363,28.9668,28.9868,65914.0
2025-03-05 10:30:00,29.03,29.1,28.95,28.95,60922.0,28.9768,29.0467,28.897,28.897,60922.0
2025-03-05 11:00:00,28.95,29.05,28.83,28.89,52999.0,28.897,28.9968,28.7772,28.8371,52999.0
2025-03-05 11:30:00,28.88,28.88,28.68,28.73,78739.0,28.8271,28.8271,28.6275,28.6774,78739.0
2025-03-05 12:00:00,28.74,28.83,28.73,28.78,59652.0,28.6874,28.7772,28.6774,28.7273,59652.0
2025-03-05 12:30:00,28.79,28.86,28.77,28.8,51813.0,28.7373,28.8071,28.7173,28.7472,51813.0
2025-03-05 13:00:00,28.79,28.81,28.65,28.68,69221.0,28.7373,28.7572,28.5975,28.6275,69221.0
2025-03-05 13:30:00,28.68,28.83,28.64,28.8,60642.0,28.6275,28.7772,28.5875,28.7472,60642.0
2025-03-05 14:00:00,28.81,28.91,28.79,28.9,53735.0,28.7572,28.857,28.7373,28.8471,53735.0
2025-03-05 14:30:00,28.9,29.25,28.9,29.23,98490.0,28.8471,29.1964,28.8471,29.1765,98490.0
2025-03-05 15:00:00,29.23,29.39,29.11,29.2,167547.0,29.1765,29.3362,29.0567,29.1465,167547.0
2025-03-05 15:30:00,29.2,29.2,28.85,28.93,217460.0,29.1465,29.1465,28.7972,28.877,217460.0
2025-03-06 09:30:00,28.62,29.03,28.62,28.71,119551.0,28.5676,28.9768,28.5676,28.6574,119551.0
2025-03-06 10:00:00,28.71,28.76,28.59,28.66,33789.0,28.6574,28.7073,28.5376,28.6075,33789.0
2025-03-06 10:30:00,28.66,28.82,28.6,28.79,41771.0,28.6075,28.7672,28.5476,28.7373,41771.0
2025-03-06 11:00:00,28.79,28.9,28.69,28.78,35032.0,28.7373,28.8471,28.6374,28.7273,35032.0
2025-03-06 11:30:00,28.77,28.81,28.57,28.6,46501.0,28.7173,28.7572,28.5177,28.5476,46501.0
2025-03-06 12:00:00,28.59,28.68,28.53,28.64,59401.0,28.5376,28.6275,28.4777,28.5875,59401.0
2025-03-06 12:30:00,28.64,28.73,28.44,28.51,141678.0,28.5875,28.6774,28.3879,28.4578,141678.0
2025-03-06 13:00:00,28.51,28.6,28.47,28.51,63620.0,28.4578,28.5476,28.4178,28.4578,63620.0
2025-03-06 13:30:00,28.49,28.53,28.41,28.43,46639.0,28.4378,28.4777,28.358,28.3779,46639.0
2025-03-06 14:00:00,28.43,28.58,28.37,28.54,52608.0,28.3779,28.5276,28.318,28.4877,52608.0
2025-03-06 14:30:00,28.55,28.77,28.51,28.56,63441.0,28.4977,28.7173,28.4578,28.5077,63441.0
2025-03-06 15:00:00,28.58,28.68,28.55,28.61,61663.0,28.5276,28.6275,28.4977,28.5576,61663.0
2025-03-06 15:30:00,28.62,28.66,28.51,28.56,197783.0,28.5676,28.6075,28.4578,28.5077,197783.0
2025-03-07 09:30:00,28.5,29.39,28.5,29.2,402230.0,28.4478,29.3362,28.4478,29.1465,402230.0
2025-03-07 10:00:00,29.2,29.22,28.76,29.19,132705.0,29.1465,29.1665,28.7073,29.1365,132705.0
2025-03-07 10:30:00,29.18,29.48,29.02,29.44,113575.0,29.1265,29.426,28.9668,29.3861,113575.0
2025-03-07 11:00:00,29.44,29.61,29.42,29.5,81760.0,29.3861,29.5558,29.3661,29.446,81760.0
2025-03-07 11:30:00,29.51,29.93,29.48,29.84,154077.0,29.4559,29.8752,29.426,29.7853,154077.0
2025-03-07 12:00:00,29.85,30.0,29.69,29.96,159996.0,29.7953,29.945,29.6356,29.9051,159996.0
2025-03-07 12:30:00,29.96,30.3,29.89,30.28,280746.0,29.9051,30.2445,29.8352,30.2245,280746.0
2025-03-07 13:00:00,30.27,30.4,30.22,30.33,446743.0,30.2146,30.3443,30.1646,30.2744,446743.0
2025-03-07 13:30:00,30.32,30.34,30.06,30.09,148748.0,30.2645,30.2844,30.0049,30.0349,148748.0
2025-03-07 14:00:00,30.11,30.18,29.95,29.98,127352.0,30.0548,30.1247,29.8951,29.9251,127352.0
2025-03-07 14:30:00,29.98,30.03,29.89,29.92,108669.0,29.9251,29.975,29.8352,29.8652,108669.0
2025-03-07 15:00:00,29.92,30.08,29.91,30.04,127032.0,29.8652,30.0249,29.8552,29.985,127032.0
2025-03-07 15:30:00,30.04,30.06,29.86,30.02,371287.0,29.985,30.0049,29.8053,29.965,371287.0
2025-03-10 09:30:00,29.86,30.6,29.77,30.24,99372.0,29.8053,30.5439,29.7155,30.1846,99372.0
2025-03-10 10:00:00,30.24,30.4,30.06,30.31,109184.0,30.1846,30.3443,30.0049,30.2545,109184.0
2025-03-10 10:30:00,30.33,30.45,30.17,30.41,89474.0,30.2744,30.3942,30.1147,30.3543,89474.0
2025-03-10 11:00:00,30.43,30.55,30.38,30.42,77677.0,30.3743,30.494,30.3244,30.3643,77677.0
2025-03-10 11:30:00,30.41,30.42,30.09,30.21,65155.0,30.3543,30.3643,30.0349,30.1547,65155.0
2025-03-10 12:00:00,30.22,30.45,30.17,30.39,82346.0,30.1646,30.3942,30.1147,30.3343,82346.0
2025-03-10 12:30:00,30.4,30.49,30.32,30.35,74010.0,30.3443,30.4341,30.2645,30.2944,74010.0
2025-03-10 13:00:00,30.36,30.44,30.25,30.27,87510.0,30.3044,30.3842,30.1946,30.2146,87510.0
2025-03-10 13:30:00,30.27,30.33,30.04,30.05,69363.0,30.2146,30.2744,29.985,29.995,69363.0
2025-03-10 14:00:00,30.04,30.08,29.81,29.99,167464.0,29.985,30.0249,29.7554,29.9351,167464.0
2025-03-10 14:30:00,29.99,30.02,29.92,29.93,146370.0,29.9351,29.965,29.8652,29.8752,146370.0
2025-03-10 15:00:00,29.93,30.08,29.87,30.03,123203.0,29.8752,30.0249,29.8153,29.975,123203.0
2025-03-10 15:30:00,30.04,30.12,29.95,30.03,411591.0,29.985,30.0648,29.8951,29.975,411591.0
2025-03-11 09:30:00,30.06,30.21,29.57,29.67,67866.0,30.0049,30.1547,29.5158,29.6157,67866.0
2025-03-11 10:00:00,29.67,29.76,29.44,29.52,109208.0,29.6157,29.7055,29.3861,29.4659,109208.0
2025-03-11 10:30:00,29.53,29.55,29.31,29.33,56308.0,29.4759,29.4959,29.2563,29.2763,56308.0
2025-03-11 11:00:00,29.33,29.48,29.29,29.44,51622.0,29.2763,29.426,29.2363,29.3861,51622.0
2025-03-11 11:30:00,29.44,29.52,29.37,29.39,37970.0,29.3861,29.4659,29.3162,29.3362,37970.0
2025-03-11 12:00:00,29.35,29.4,29.25,29.27,48992.0,29.2962,29.3461,29.1964,29.2164,48992.0
2025-03-11 12:30:00,29.28,29.32,29.2,29.25,39671.0,29.2264,29.2663,29.1465,29.1964,39671.0
2025-03-11 13:00:00,29.25,29.33,29.22,29.3,43883.0,29.1964,29.2763,29.1665,29.2463,43883.0
2025-03-11 13:30:00,29.29,29.36,29.23,29.36,77787.0,29.2363,29.3062,29.1765,29.3062,77787.0
2025-03-11 14:00:00,29.37,29.53,29.37,29.49,50551.0,29.3162,29.4759,29.3162,29.436,50551.0
2025-03-11 14:30:00,29.49,29.72,29.43,29.66,71247.0,29.436,29.6656,29.3761,29.6057,71247.0
2025-03-11 15:00:00,29.66,29.7,29.53,29.54,84536.0,29.6057,29.6456,29.4759,29.4859,84536.0
2025-03-11 15:30:00,29.54,29.59,29.29,29.33,256794.0,29.4859,29.5358,29.2363,29.2763,256794.0
2025-03-12 09:30:00,29.5,29.54,29.02,29.1,100026.0,29.446,29.4859,28.9668,29.0467,100026.0
2025-03-12 10:00:00,29.1,29.12,28.86,28.92,64576.0,29.0467,29.0667,28.8071,28.867,64576.0
2025-03-12 10:30:00,28.91,28.92,28.69,28.75,79281.0,28.857,28.867,28.6374,28.6973,79281.0
2025-03-12 11:00:00,28.76,28.77,28.66,28.67,108445.0,28.7073,28.7173,28.6075,28.6175,108445.0
2025-03-12 11:30:00,28.68,28.9,28.68,28.9,44115.0,28.6275,28.8471,28.6275,28.8471,44115.0
2025-03-12 12:00:00,28.86,28.9,28.61,28.82,103016.0,28.8071,28.8471,28.5576,28.7672,103016.0
2025-03-12 12:30:00,28.83,28.93,28.8,28.82,43646.0,28.7772,28.877,28.7472,28.7672,43646.0
2025-03-12 13:00:00,28.82,28.96,28.82,28.92,36448.0,28.7672,28.907,28.7672,28.867,36448.0
2025-03-12 13:30:00,28.92,28.99,28.84,28.84,30363.0,28.867,28.9369,28.7872,28.7872,30363.0
2025-03-12 14:00:00,28.84,28.9,28.81,28.88,36769.0,28.7872,28.8471,28.7572,28.8271,36769.0
2025-03-12 14:30:00,28.88,29.05,28.86,29.03,47074.0,28.8271,28.9968,28.8071,28.9768,47074.0
2025-03-12 15:00:00,29.02,29.02,28.84,28.86,50653.0,28.9668,28.9668,28.7872,28.8071,50653.0
2025-03-12 15:30:00,28.86,28.87,28.65,28.69,189886.0,28.8071,28.8171,28.5975,28.6374,189886.0
2025-03-13 09:30:00,28.46,28.89,28.43,28.63,93806.0,28.4079,28.8371,28.3779,28.5776,93806.0
2025-03-13 10:00:00,28.65,28.81,28.63,28.69,54393.0,28.5975,28.7572,28.5776,28.6374,54393.0
2025-03-13 10:30:00,28.69,28.71,28.56,28.61,48240.0,28.6374,28.6574,28.5077,28.5576,48240.0
2025-03-13 11:00:00,28.62,28.68,28.49,28.53,43890.0,28.5676,28.6275,28.4378,28.4777,43890.0
2025-03-13 11:30:00,28.52,28.57,28.43,28.51,82889.0,28.4678,28.5177,28.3779,28.4578,82889.0
2025-03-13 12:00:00,28.52,28.59,28.47,28.56,77940.0,28.4678,28.5376,28.4178,28.5077,77940.0
2025-03-13 12:30:00,28.56,28.68,28.55,28.68,70456.0,28.5077,28.6275,28.4977,28.6275,70456.0
2025-03-13 13:00:00,28.68,28.72,28.54,28.58,217087.0,28.6275,28.6674,28.4877,28.5276,217087.0
2025-03-13 13:30:00,28.57,28.67,28.52,28.65,94300.0,28.5177,28.6175,28.4678,28.5975,94300.0
2025-03-13 14:00:00,28.65,28.79,28.59,28.73,64667.0,28.5975,28.7373,28.5376,28.6774,64667.0
2025-03-13 14:30:00,28.72,28.81,28.72,28.78,69070.0,28.6674,28.7572,28.6674,28.7273,69070.0
2025-03-13 15:00:00,28.78,28.82,28.68,28.72,84561.0,28.7273,28.7672,28.6275,28.6674,84561.0
2025-03-13 15:30:00,28.73,28.81,28.62,28.68,353392.0,28.6774,28.7572,28.5676,28.6275,353392.0
2025-03-14 09:30:00,28.88,29.13,28.84,28.96,68352.0,28.8271,29.0766,28.7872,28.907,68352.0
2025-03-14 10:00:00,28.95,28.99,28.83,28.86,103890.0,28.897,28.9369,28.7772,28.8071,103890.0
2025-03-14 10:30:00,28.84,29.02,28.84,29.01,28327.0,28.7872,28.9668,28.7872,28.9569,28327.0
2025-03-14 11:00:00,29.01,29.06,28.98,29.02,25596.0,28.9569,29.0068,28.9269,28.9668,25596.0
2025-03-14 11:30:00,29.02,29.04,28.95,28.98,38711.0,28.9668,28.9868,28.897,28.9269,38711.0
2025-03-14 12:00:00,28.99,29.06,28.95,28.97,40501.0,28.9369,29.0068,28.897,28.9169,40501.0
2025-03-14 12:30:00,28.98,29.11,28.97,29.1,64328.0,28.9269,29.0567,28.9169,29.0467,64328.0
2025-03-14 13:00:00,29.11,29.15,29.07,29.13,40397.0,29.0567,29.0966,29.0168,29.0766,40397.0
2025-03-14 13:30:00,29.13,29.14,29.02,29.03,83730.0,29.0766,29.0866,28.9668,28.9768,83730.0
2025-03-14 14:00:00,29.03,29.11,29.03,29.08,39233.0,28.9768,29.0567,28.9768,29.0267,39233.0
2025-03-14 14:30:00,29.1,29.2,29.1,29.17,38705.0,29.0467,29.1465,29.0467,29.1166,38705.0
2025-03-14 15:00:00,29.17,29.26,29.16,29.18,73971.0,29.1166,29.2064,29.1066,29.1265,73971.0
2025-03-14 15:30:00,29.19,29.2,29.08,29.12,252760.0,29.1365,29.1465,29.0267,29.0667,252760.0
2025-03-17 09:30:00,29.25,29.76,29.25,29.5,73549.0,29.1964,29.7055,29.1964,29.446,73549.0
2025-03-17 10:00:00,29.49,29.62,29.44,29.6,26999.0,29.436,29.5657,29.3861,29.5458,26999.0
2025-03-17 10:30:00,29.6,29.68,29.5,29.52,22046.0,29.5458,29.6256,29.446,29.4659,22046.0
2025-03-17 11:00:00,29.52,29.6,29.45,29.47,36941.0,29.4659,29.5458,29.3961,29.416,36941.0
2025-03-17 11:30:00,29.47,29.54,29.42,29.5,40477.0,29.416,29.4859,29.3661,29.446,40477.0
2025-03-17 12:00:00,29.5,29.61,29.49,29.59,38222.0,29.446,29.5558,29.436,29.5358,38222.0
2025-03-17 12:30:00,29.59,29.64,29.54,29.6,48812.0,29.5358,29.5857,29.4859,29.5458,48812.0
2025-03-17 13:00:00,29.59,29.59,29.44,29.47,60512.0,29.5358,29.5358,29.3861,29.416,60512.0
2025-03-17 13:30:00,29.47,29.54,29.44,29.5,32358.0,29.416,29.4859,29.3861,29.446,32358.0
2025-03-17 14:00:00,29.51,29.66,29.51,29.59,46970.0,29.4559,29.6057,29.4559,29.5358,46970.0
2025-03-17 14:30:00,29.59,29.63,29.56,29.59,51545.0,29.5358,29.5757,29.5059,29.5358,51545.0
2025-03-17 15:00:00,29.58,29.58,29.46,29.55,43286.0,29.5258,29.5258,29.406,29.4959,43286.0
2025-03-17 15:30:00,29.55,29.57,29.39,29.45,248673.0,29.4959,29.5158,29.3362,29.3961,248673.0
2025-03-18 09:30:00,29.28,29.4,29.06,29.28,57376.0,29.2264,29.3461,29.0068,29.2264,57376.0
2025-03-18 10:00:00,29.28,29.44,29.25,29.42,112700.0,29.2264,29.3861,29.1964,29.3661,112700.0
2025-03-18 10:30:00,29.42,29.6,29.36,29.58,63325.0,29.3661,29.5458,29.3062,29.5258,63325.0
2025-03-18 11:00:00,29.56,29.64,29.51,29.59,50176.0,29.5059,29.5857,29.4559,29.5358,50176.0
2025-03-18 11:30:00,29.57,29.65,29.54,29.57,42749.0,29.5158,29.5957,29.4859,29.5158,42749.0
2025-03-18 12:00:00,29.57,29.62,29.47,29.52,63079.0,29.5158,29.5657,29.416,29.4659,63079.0
2025-03-18 12:30:00,29.53,29.57,29.4,29.48,40844.0,29.4759,29.5158,29.3461,29.426,40844.0
2025-03-18 13:00:00,29.5,29.5,29.37,29.45,34426.0,29.446,29.446,29.3162,29.3961,34426.0
2025-03-18 13:30:00,29.46,29.64,29.46,29.61,48307.0,29.406,29.5857,29.406,29.5558,48307.0
2025-03-18 14:00:00,29.61,29.74,29.6,29.63,73432.0,29.5558,29.6855,29.5458,29.5757,73432.0
2025-03-18 14:30:00,29.63,29.7,29.51,29.53,55539.0,29.5757,29.6456,29.4559,29.4759,55539.0
2025-03-18 15:00:00,29.53,29.65,29.44,29.61,60663.0,29.4759,29.5957,29.3861,29.5558,60663.0
2025-03-18 15:30:00,29.61,29.74,29.59,29.7,228826.0,29.5558,29.6855,29.5358,29.6456,228826.0
2025-03-19 09:30:00,29.77,30.08,29.77,30.05,91761.0,29.7155,30.0249,29.7155,29.995,91761.0
2025-03-19 10:00:00,30.05,30.19,30.05,30.11,51001.0,29.995,30.1347,29.995,30.0548,51001.0
2025-03-19 10:30:00,30.11,30.11,29.85,29.91,48771.0,30.0548,30.0548,29.7953,29.8552,48771.0
2025-03-19 11:00:00,29.92,30.03,29.9,29.94,72461.0,29.8652,29.975,29.8452,29.8852,72461.0
2025-03-19 11:30:00,29.95,30.16,29.89,30.15,75232.0,29.8951,30.1048,29.8352,30.0948,75232.0
2025-03-19 12:00:00,30.15,30.22,30.11,30.22,32930.0,30.0948,30.1646,30.0548,30.1646,32930.0
2025-03-19 12:30:00,30.21,30.21,30.11,30.17,64816.0,30.1547,30.1547,30.0548,30.1147,64816.0
2025-03-19 13:00:00,30.16,30.26,30.05,30.25,200956.0,30.1048,30.2046,29.995,30.1946,200956.0
2025-03-19 13:30:00,30.25,30.34,30.2,30.21,96768.0,30.1946,30.2844,30.1447,30.1547,96768.0
2025-03-19 14:00:00,30.21,30.43,30.14,30.3,70316.0,30.1547,30.3743,30.0848,30.2445,70316.0
2025-03-19 14:30:00,30.31,30.46,30.31,30.39,68895.0,30.2545,30.4042,30.2545,30.3343,68895.0
2025-03-19 15:00:00,30.39,30.43,30.28,30.32,119371.0,30.3343,30.3743,30.2245,30.2645,119371.0
2025-03-19 15:30:00,30.31,30.4,30.27,30.35,307573.0,30.2545,30.3443,30.2146,30.2944,307573.0
2025-03-20 09:30:00,29.75,30.01,29.17,29.6,334602.0,29.6955,29.955,29.1166,29.5458,334602.0
2025-03-20 10:00:00,29.61,29.7,29.36,29.58,114870.0,29.5558,29.6456,29.3062,29.5258,114870.0
2025-03-20 10:30:00,29.57,29.58,29.18,29.28,292736.0,29.5158,29.5258,29.1265,29.2264,292736.0
2025-03-20 11:00:00,29.28,29.47,29.17,29.29,121147.0,29.2264,29.416,29.1166,29.2363,121147.0
2025-03-20 11:30:00,29.29,29.32,29.16,29.28,200219.0,29.2363,29.2663,29.1066,29.2264,200219.0
2025-03-20 12:00:00,29.28,29.33,29.14,29.15,89006.0,29.2264,29.2763,29.0866,29.0966,89006.0
2025-03-20 12:30:00,29.16,29.24,29.02,29.03,66956.0,29.1066,29.1864,28.9668,28.9768,66956.0
2025-03-20 13:00:00,29.04,29.27,29.02,29.11,102329.0,28.9868,29.2164,28.9668,29.0567,102329.0
2025-03-20 13:30:00,29.11,29.2,29.0,29.17,86406.0,29.0567,29.1465,28.9469,29.1166,86406.0
2025-03-20 14:00:00,29.15,29.22,29.05,29.14,71268.0,29.0966,29.1665,28.9968,29.0866,71268.0
2025-03-20 14:30:00,29.14,29.21,29.11,29.17,78103.0,29.0866,29.1565,29.0567,29.1166,78103.0
2025-03-20 15:00:00,29.17,29.23,29.13,29.14,184738.0,29.1166,29.1765,29.0766,29.0866,184738.0
2025-03-20 15:30:00,29.14,29.33,29.09,29.27,443229.0,29.0866,29.2763,29.0367,29.2164,443229.0
2025-03-21 09:30:00,29.05,29.34,28.82,28.9,283533.0,28.9968,29.2863,28.7672,28.8471,283533.0
2025-03-21 10:00:00,28.9,28.9,28.71,28.82,60770.0,28.8471,28.8471,28.6574,28.7672,60770.0
2025-03-21 10:30:00,28.82,29.1,28.81,29.1,59688.0,28.7672,29.0467,28.7572,29.0467,59688.0
2025-03-21 11:00:00,29.1,29.11,28.96,29.11,59711.0,29.0467,29.0567,28.907,29.0567,59711.0
2025-03-21 11:30:00,29.11,29.13,28.96,29.0,52943.0,29.0567,29.0766,28.907,28.9469,52943.0
2025-03-21 12:00:00,29.0,29.23,28.99,29.17,49732.0,28.9469,29.1765,28.9369,29.1166,49732.0
2025-03-21 12:30:00,29.15,29.18,29.03,29.15,59092.0,29.0966,29.1265,28.9768,29.0966,59092.0
2025-03-21 13:00:00,29.16,29.2,29.1,29.13,74460.0,29.1066,29.1465,29.0467,29.0766,74460.0
2025-03-21 13:30:00,29.13,29.2,29.09,29.13,40526.0,29.0766,29.1465,29.0367,29.0766,40526.0
2025-03-21 14:00:00,29.13,29.2,29.08,29.13,85079.0,29.0766,29.1465,29.0267,29.0766,85079.0
2025-03-21 14:30:00,29.13,29.24,29.12,29.2,55612.0,29.0766,29.1864,29.0667,29.1465,55612.0
2025-03-21 15:00:00,29.19,29.21,29.14,29.2,78009.0,29.1365,29.1565,29.0866,29.1465,78009.0
2025-03-21 15:30:00,29.2,29.3,28.92,29.05,344652.0,29.1465,29.2463,28.867,28.9968,344652.0
2025-03-24 09:30:00,29.27,29.44,29.1,29.23,101786.0,29.2164,29.3861,29.0467,29.1765,101786.0
2025-03-24 10:00:00,29.23,29.31,29.19,29.23,63761.0,29.1765,29.2563,29.1365,29.1765,63761.0
2025-03-24 10:30:00,29.22,29.33,29.14,29.29,69067.0,29.1665,29.2763,29.0866,29.2363,69067.0
2025-03-24 11:00:00,29.31,29.41,29.29,29.33,45650.0,29.2563,29.3561,29.2363,29.2763,45650.0
2025-03-24 11:30:00,29.35,29.42,29.32,29.41,24086.0,29.2962,29.3661,29.2663,29.3561,24086.0
2025-03-24 12:00:00,29.44,29.45,29.33,29.43,26783.0,29.3861,29.3961,29.2763,29.3761,26783.0
2025-03-24 12:30:00,29.43,29.49,29.29,29.3,65750.0,29.3761,29.436,29.2363,29.2463,65750.0
2025-03-24 13:00:00,29.3,29.36,29.23,29.26,39239.0,29.2463,29.3062,29.1765,29.2064,39239.0
2025-03-24 13:30:00,29.26,29.28,29.15,29.27,44081.0,29.2064,29.2264,29.0966,29.2164,44081.0
2025-03-24 14:00:00,29.27,29.28,29.2,29.2,22656.0,29.2164,29.2264,29.1465,29.1465,22656.0
2025-03-24 14:30:00,29.2,29.24,29.17,29.21,42413.0,29.1465,29.1864,29.1166,29.1565,42413.0
2025-03-24 15:00:00,29.2,29.23,29.13,29.17,81752.0,29.1465,29.1765,29.0766,29.1166,81752.0
2025-03-24 15:30:00,29.16,29.46,29.16,29.36,312685.0,29.1066,29.406,29.1066,29.3062,312685.0
2025-03-25 09:30:00,29.49,29.84,29.13,29.19,73708.0,29.436,29.7853,29.0766,29.1365,73708.0
2025-03-25 10:00:00,29.23,29.33,29.15,29.21,41718.0,29.1765,29.2763,29.0966,29.1565,41718.0
2025-03-25 10:30:00,29.21,29.26,29.16,29.2,64674.0,29.1565,29.2064,29.1066,29.1465,64674.0
2025-03-25 11:00:00,29.21,29.31,29.17,29.3,40303.0,29.1565,29.2563,29.1166,29.2463,40303.0
2025-03-25 11:30:00,29.3,29.47,29.3,29.43,50070.0,29.2463,29.416,29.2463,29.3761,50070.0
2025-03-25 12:00:00,29.44,29.44,29.3,29.33,48823.0,29.3861,29.3861,29.2463,29.2763,48823.0
2025-03-25 12:30:00,29.32,29.34,29.18,29.27,37628.0,29.2663,29.2863,29.1265,29.2164,37628.0
2025-03-25 13:00:00,29.28,29.33,29.23,29.27,55368.0,29.2264,29.2763,29.1765,29.2164,55368.0
2025-03-25 13:30:00,29.27,29.33,29.25,29.25,51831.0,29.2164,29.2763,29.1964,29.1964,51831.0
2025-03-25 14:00:00,29.24,29.42,29.14,29.36,57289.0,29.1864,29.3661,29.0866,29.3062,57289.0
2025-03-25 14:30:00,29.36,29.49,29.31,29.48,163043.0,29.3062,29.436,29.2563,29.426,163043.0
2025-03-25 15:00:00,29.48,29.51,29.34,29.34,59742.0,29.426,29.4559,29.2863,29.2863,59742.0
2025-03-25 15:30:00,29.33,29.45,29.02,29.44,281383.0,29.2763,29.3961,28.9668,29.3861,281383.0
2025-03-26 09:30:00,29.45,29.59,29.14,29.41,33264.0,29.3961,29.5358,29.0866,29.3561,33264.0
2025-03-26 10:00:00,29.41,29.42,29.21,29.32,40944.0,29.3561,29.3661,29.1565,29.2663,40944.0
2025-03-26 10:30:00,29.31,29.45,29.27,29.35,18873.0,29.2563,29.3961,29.2164,29.2962,18873.0
2025-03-26 11:00:00,29.35,29.47,29.34,29.43,41307.0,29.2962,29.416,29.2863,29.3761,41307.0
2025-03-26 11:30:00,29.43,29.43,29.28,29.38,44570.0,29.3761,29.3761,29.2264,29.3262,44570.0
2025-03-26 12:00:00,29.37,29.44,29.33,29.43,26159.0,29.3162,29.3861,29.2763,29.3761,26159.0
2025-03-26 12:30:00,29.44,29.47,29.31,29.33,32284.0,29.3861,29.416,29.2563,29.2763,32284.0
2025-03-26 13:00:00,29.34,29.39,29.31,29.32,36614.0,29.2863,29.3362,29.2563,29.2663,36614.0
2025-03-26 13:30:00,29.32,29.39,29.26,29.32,22566.0,29.2663,29.3362,29.2064,29.2663,22566.0
2025-03-26 14:00:00,29.34,29.39,29.3,29.36,28194.0,29.2863,29.3362,29.2463,29.3062,28194.0
2025-03-26 14:30:00,29.36,29.44,29.33,29.39,26383.0,29.3062,29.3861,29.2763,29.3362,26383.0
2025-03-26 15:00:00,29.39,29.44,29.34,29.36,39301.0,29.3362,29.3861,29.2863,29.3062,39301.0
2025-03-26 15:30:00,29.36,29.37,29.26,29.34,155219.0,29.3062,29.3162,29.2064,29.2863,155219.0
2025-03-27 09:30:00,29.49,29.66,29.34,29.58,49566.0,29.436,29.6057,29.2863,29.5258,49566.0
2025-03-27 10:00:00,29.63,29.81,29.55,29.74,32607.0,29.5757,29.7554,29.4959,29.6855,32607.0
2025-03-27 10:30:00,29.76,29.76,29.64,29.71,17034.0,29.7055,29.7055,29.5857,29.6556,17034.0
2025-03-27 11:00:00,29.72,29.74,29.62,29.62,14912.0,29.6656,29.6855,29.5657,29.5657,14912.0
2025-03-27 11:30:00,29.63,29.67,29.56,29.64,27179.0,29.5757,29.6157,29.5059,29.5857,27179.0
2025-03-27 12:00:00,29.66,29.76,29.53,29.54,44890.0,29.6057,29.7055,29.4759,29.4859,44890.0
2025-03-27 12:30:00,29.54,29.58,29.45,29.46,43721.0,29.4859,29.5258,29.3961,29.406,43721.0
2025-03-27 13:00:00,29.46,29.56,29.45,29.51,33930.0,29.406,29.5059,29.3961,29.4559,33930.0
2025-03-27 13:30:00,29.52,29.53,29.37,29.38,47297.0,29.4659,29.4759,29.3162,29.3262,47297.0
2025-03-27 14:00:00,29.38,29.5,29.38,29.45,41891.0,29.3262,29.446,29.3262,29.3961,41891.0
2025-03-27 14:30:00,29.44,29.55,29.43,29.46,35442.0,29.3861,29.4959,29.3761,29.406,35442.0
2025-03-27 15:00:00,29.47,29.58,29.46,29.48,61698.0,29.416,29.5258,29.406,29.426,61698.0
2025-03-27 15:30:00,29.48,29.56,29.42,29.49,239569.0,29.426,29.5059,29.3661,29.436,239569.0
2025-03-28 09:30:00,29.42,29.63,29.21,29.61,46371.0,29.3661,29.5757,29.1565,29.5558,46371.0
2025-03-28 10:00:00,29.58,29.61,29.47,29.48,42690.0,29.5258,29.5558,29.416,29.426,42690.0
2025-03-28 10:30:00,29.49,29.5,29.36,29.43,38465.0,29.436,29.446,29.3062,29.3761,38465.0
2025-03-28 11:00:00,29.41,29.41,29.28,29.37,31184.0,29.3561,29.3561,29.2264,29.3162,31184.0
2025-03-28 11:30:00,29.36,29.5,29.34,29.34,40381.0,29.3062,29.446,29.2863,29.2863,40381.0
2025-03-28 12:00:00,29.36,29.45,29.33,29.36,21779.0,29.3062,29.3961,29.2763,29.3062,21779.0
2025-03-28 12:30:00,29.35,29.42,29.32,29.34,25550.0,29.2962,29.3661,29.2663,29.2863,25550.0
2025-03-28 13:00:00,29.34,29.35,29.21,29.22,43304.0,29.2863,29.2962,29.1565,29.1665,43304.0
2025-03-28 13:30:00,29.22,29.26,29.17,29.24,26565.0,29.1665,29.2064,29.1166,29.1864,26565.0
2025-03-28 14:00:00,29.22,29.26,29.12,29.21,34644.0,29.1665,29.2064,29.0667,29.1565,34644.0
2025-03-28 14:30:00,29.21,29.31,29.2,29.29,30258.0,29.1565,29.2563,29.1465,29.2363,30258.0
2025-03-28 15:00:00,29.29,29.3,29.17,29.17,43563.0,29.2363,29.2463,29.1166,29.1166,43563.0
2025-03-28 15:30:00,29.17,29.23,29.12,29.15,153641.0,29.1166,29.1765,29.0667,29.0966,153641.0
2025-03-31 09:30:00,28.99,29.03,28.65,29.03,75837.0,28.9369,28.9768,28.5975,28.9768,75837.0
2025-03-31 10:00:00,29.01,29.18,28.94,29.16,48369.0,28.9569,29.1265,28.887,29.1066,48369.0
2025-03-31 10:30:00,29.16,29.36,29.15,29.26,26136.0,29.1066,29.3062,29.0966,29.2064,26136.0
2025-03-31 11:00:00,29.26,29.38,29.25,29.27,21594.0,29.2064,29.3262,29.1964,29.2164,21594.0
2025-03-31 11:30:00,29.26,29.34,29.23,29.28,29403.0,29.2064,29.2863,29.1765,29.2264,29403.0
2025-03-31 12:00:00,29.28,29.31,29.13,29.23,29296.0,29.2264,29.2563,29.0766,29.1765,29296.0
2025-03-31 12:30:00,29.25,29.25,29.19,29.2,31146.0,29.1964,29.1964,29.1365,29.1465,31146.0
2025-03-31 13:00:00,29.2,29.29,29.13,29.18,28045.0,29.1465,29.2363,29.0766,29.1265,28045.0
2025-03-31 13:30:00,29.19,29.24,29.16,29.19,24779.0,29.1365,29.1864,29.1066,29.1365,24779.0
2025-03-31 14:00:00,29.19,29.38,29.19,29.27,39482.0,29.1365,29.3262,29.1365,29.2164,39482.0
2025-03-31 14:30:00,29.27,29.37,29.27,29.27,25514.0,29.2164,29.3162,29.2164,29.2164,25514.0
2025-03-31 15:00:00,29.3,29.45,29.3,29.35,38950.0,29.2463,29.3961,29.2463,29.2962,38950.0
2025-03-31 15:30:00,29.36,29.48,29.22,29.25,173841.0,29.3062,29.426,29.1665,29.1964,173841.0
2025-04-01 09:30:00,29.48,29.48,28.95,29.21,61873.0,29.426,29.426,28.897,29.1565,61873.0
2025-04-01 10:00:00,29.21,29.25,29.07,29.18,101995.0,29.1565,29.1964,29.0168,29.1265,101995.0
2025-04-01 10:30:00,29.17,29.36,29.17,29.3,54473.0,29.1166,29.3062,29.1166,29.2463,54473.0
2025-04-01 11:00:00,29.29,29.58,29.28,29.46,50980.0,29.2363,29.5258,29.2264,29.406,50980.0
2025-04-01 11:30:00,29.46,29.58,29.43,29.54,37892.0,29.406,29.5258,29.3761,29.4859,37892.0
2025-04-01 12:00:00,29.54,29.59,29.41,29.42,34171.0,29.4859,29.5358,29.3561,29.3661,34171.0
2025-04-01 12:30:00,29.4,29.4,29.29,29.35,44978.0,29.3461,29.3461,29.2363,29.2962,44978.0
2025-04-01 13:00:00,29.33,29.48,29.33,29.38,30440.0,29.2763,29.426,29.2763,29.3262,30440.0
2025-04-01 13:30:00,29.37,29.41,29.35,29.37,34968.0,29.3162,29.3561,29.2962,29.3162,34968.0
2025-04-01 14:00:00,29.36,29.38,29.31,29.35,31816.0,29.3062,29.3262,29.2563,29.2962,31816.0
2025-04-01 14:30:00,29.35,29.47,29.35,29.47,49337.0,29.2962,29.416,29.2962,29.416,49337.0
2025-04-01 15:00:00,29.45,29.51,29.41,29.43,88089.0,29.3961,29.4559,29.3561,29.3761,88089.0
2025-04-01 15:30:00,29.43,29.57,29.43,29.55,266120.0,29.3761,29.5158,29.3761,29.4959,266120.0
2025-04-02 09:30:00,29.32,29.4,29.11,29.14,43001.0,29.2663,29.3461,29.0567,29.0866,43001.0
2025-04-02 10:00:00,29.15,29.2,28.88,28.92,37529.0,29.0966,29.1465,28.8271,28.867,37529.0
2025-04-02 10:30:00,28.93,29.05,28.84,29.02,37056.0,28.877,28.9968,28.7872,28.9668,37056.0
2025-04-02 11:00:00,29.01,29.65,28.94,29.64,90262.0,28.9569,29.5957,28.887,29.5857,90262.0
2025-04-02 11:30:00,29.64,30.3,29.55,30.19,244301.0,29.5857,30.2445,29.4959,30.1347,244301.0
2025-04-02 12:00:00,30.21,30.68,30.15,30.63,220114.0,30.1547,30.6238,30.0948,30.5739,220114.0
2025-04-02 12:30:00,30.64,30.7,30.29,30.7,546498.0,30.5839,30.6438,30.2345,30.6438,546498.0
2025-04-02 13:00:00,30.7,30.7,30.57,30.63,149588.0,30.6438,30.6438,30.514,30.5739,149588.0
2025-04-02 13:30:00,30.63,30.7,30.53,30.68,243872.0,30.5739,30.6438,30.4741,30.6238,243872.0
2025-04-02 14:00:00,30.68,30.78,30.63,30.66,95369.0,30.6238,30.7236,30.5739,30.6038,95369.0
2025-04-02 14:30:00,30.66,30.85,30.65,30.67,128158.0,30.6038,30.7935,30.5939,30.6138,128158.0
2025-04-02 15:00:00,30.68,30.77,30.64,30.68,169868.0,30.6238,30.7136,30.5839,30.6238,169868.0
2025-04-02 15:30:00,30.68,30.89,30.65,30.83,592773.0,30.6238,30.8334,30.5939,30.7735,592773.0
2025-04-03 09:30:00,30.47,30.8,30.2,30.41,174665.0,30.4142,30.7436,30.1447,30.3543,174665.0
2025-04-03 10:00:00,30.39,30.39,30.14,30.32,131210.0,30.3343,30.3343,30.0848,30.2645,131210.0
2025-04-03 10:30:00,30.27,30.3,30.09,30.18,95782.0,30.2146,30.2445,30.0349,30.1247,95782.0
2025-04-03 11:00:00,30.18,30.21,29.97,30.11,67691.0,30.1247,30.1547,29.9151,30.0548,67691.0
2025-04-03 11:30:00,30.11,30.27,30.06,30.26,45569.0,30.0548,30.2146,30.0049,30.2046,45569.0
2025-04-03 12:00:00,30.26,30.45,30.22,30.24,52915.0,30.2046,30.3942,30.1646,30.1846,52915.0
2025-04-03 12:30:00,30.23,30.32,30.14,30.27,49439.0,30.1746,30.2645,30.0848,30.2146,49439.0
2025-04-03 13:00:00,30.28,30.3,29.86,29.86,107736.0,30.2245,30.2445,29.8053,29.8053,107736.0
2025-04-03 13:30:00,29.87,30.05,29.85,29.98,71038.0,29.8153,29.995,29.7953,29.9251,71038.0
2025-04-03 14:00:00,30.01,30.11,29.99,30.09,84619.0,29.955,30.0548,29.9351,30.0349,84619.0
2025-04-03 14:30:00,30.09,30.36,30.02,30.29,78146.0,30.0349,30.3044,29.965,30.2345,78146.0
2025-04-03 15:00:00,30.29,30.31,30.05,30.06,125613.0,30.2345,30.2545,29.995,30.0049,125613.0
2025-04-03 15:30:00,30.07,30.16,29.94,30.01,461770.0,30.0149,30.1048,29.8852,29.955,461770.0
2025-04-04 09:30:00,28.85,29.76,28.73,29.68,95344.0,28.7972,29.7055,28.6774,29.6256,95344.0
2025-04-04 10:00:00,29.67,30.17,29.59,29.83,132019.0,29.6157,30.1147,29.5358,29.7754,132019.0
2025-04-04 10:30:00,29.83,30.08,29.49,30.07,126777.0,29.7754,30.0249,29.436,30.0149,126777.0
2025-04-04 11:00:00,30.09,30.43,30.01,30.01,64074.0,30.0349,30.3743,29.955,29.955,64074.0
2025-04-04 11:30:00,30.04,30.07,29.65,29.78,88154.0,29.985,30.0149,29.5957,29.7255,88154.0
2025-04-04 12:00:00,29.78,29.9,29.6,29.64,59666.0,29.7255,29.8452,29.5458,29.5857,59666.0
2025-04-04 12:30:00,29.64,29.68,29.47,29.55,95480.0,29.5857,29.6256,29.416,29.4959,95480.0
2025-04-04 13:00:00,29.52,29.67,29.36,29.4,64369.0,29.4659,29.6157,29.3062,29.3461,64369.0
2025-04-04 13:30:00,29.37,29.58,29.26,29.48,67480.0,29.3162,29.5258,29.2064,29.426,67480.0
2025-04-04 14:00:00,29.48,29.56,29.33,29.39,118202.0,29.426,29.5059,29.2763,29.3362,118202.0
2025-04-04 14:30:00,29.41,29.45,29.21,29.41,44791.0,29.3561,29.3961,29.1565,29.3561,44791.0
2025-04-04 15:00:00,29.4,29.52,29.35,29.42,50986.0,29.3461,29.4659,29.2962,29.3661,50986.0
2025-04-04 15:30:00,29.42,29.71,29.08,29.1,507428.0,29.3661,29.6556,29.0267,29.0467,507428.0
2025-04-07 09:30:00,28.05,28.5,27.27,28.24,174075.0,27.9986,28.4478,27.22,28.1883,174075.0
2025-04-07 10:00:00,28.22,29.14,27.82,28.17,219441.0,28.1683,29.0866,27.769,28.1184,219441.0
2025-04-07 10:30:00,28.23,28.68,28.08,28.49,116435.0,28.1783,28.6275,28.0286,28.4378,116435.0
2025-04-07 11:00:00,28.46,28.64,27.88,27.97,72122.0,28.4079,28.5875,27.8289,27.9188,72122.0
2025-04-07 11:30:00,27.94,28.32,27.93,28.18,58998.0,27.8888,28.2681,27.8788,28.1284,58998.0
2025-04-07 12:00:00,28.14,28.31,28.07,28.28,62789.0,28.0885,28.2581,28.0186,28.2282,62789.0
2025-04-07 12:30:00,28.26,28.37,27.98,28.08,64698.0,28.2082,28.318,27.9287,28.0286,64698.0
2025-04-07 13:00:00,28.09,28.45,28.05,28.4,56784.0,28.0385,28.3979,27.9986,28.348,56784.0
2025-04-07 13:30:00,28.4,28.65,28.29,28.45,79591.0,28.348,28.5975,28.2382,28.3979,79591.0
2025-04-07 14:00:00,28.46,28.54,28.28,28.29,70954.0,28.4079,28.4877,28.2282,28.2382,70954.0
2025-04-07 14:30:00,28.3,28.38,28.13,28.2,72986.0,28.2482,28.328,28.0785,28.1483,72986.0
2025-04-07 15:00:00,28.22,28.33,28.05,28.05,108427.0,28.1683,28.2781,27.9986,27.9986,108427.0
2025-04-07 15:30:00,28.05,28.29,27.85,28.21,341486.0,27.9986,28.2382,27.799,28.1583,341486.0
2025-04-08 09:30:00,28.93,29.94,28.25,28.75,104677.0,28.877,29.8852,28.1983,28.6973,104677.0
2025-04-08 10:00:00,28.75,28.81,28.59,28.74,73626.0,28.6973,28.7572,28.5376,28.6874,73626.0
2025-04-08 10:30:00,28.77,28.86,28.65,28.69,55075.0,28.7173,28.8071,28.5975,28.6374,55075.0
2025-04-08 11:00:00,28.71,28.74,28.48,28.65,64895.0,28.6574,28.6874,28.4278,28.5975,64895.0
2025-04-08 11:30:00,28.66,28.9,28.65,28.78,80807.0,28.6075,28.8471,28.5975,28.7273,80807.0
2025-04-08 12:00:00,28.75,28.79,28.57,28.65,47869.0,28.6973,28.7373,28.5177,28.5975,47869.0
2025-04-08 12:30:00,28.68,28.69,28.28,28.3,146975.0,28.6275,28.6374,28.2282,28.2482,146975.0
2025-04-08 13:00:00,28.31,28.43,28.25,28.3,195743.0,28.2581,28.3779,28.1983,28.2482,195743.0
2025-04-08 13:30:00,28.29,28.53,28.25,28.5,96753.0,28.2382,28.4777,28.1983,28.4478,96753.0
2025-04-08 14:00:00,28.49,28.51,28.19,28.24,215738.0,28.4378,28.4578,28.1384,28.1883,215738.0
2025-04-08 14:30:00,28.28,28.56,28.17,28.31,168606.0,28.2282,28.5077,28.1184,28.2581,168606.0
2025-04-08 15:00:00,28.32,28.34,27.99,28.19,107197.0,28.2681,28.2881,27.9387,28.1384,107197.0
2025-04-08 15:30:00,28.17,28.17,27.83,28.03,417790.0,28.1184,28.1184,27.779,27.9787,417790.0
2025-04-09 09:30:00,27.79,28.36,27.3,28.23,61881.0,27.7391,28.3081,27.25,28.1783,61881.0
2025-04-09 10:00:00,28.26,28.5,28.08,28.3,42674.0,28.2082,28.4478,28.0286,28.2482,42674.0
2025-04-09 10:30:00,28.3,28.47,28.15,28.17,45682.0,28.2482,28.4178,28.0984,28.1184,45682.0
2025-04-09 11:00:00,28.17,28.36,28.14,28.25,40587.0,28.1184,28.3081,28.0885,28.1983,40587.0
2025-04-09 11:30:00,28.23,28.27,28.03,28.05,31712.0,28.1783,28.2182,27.9787,27.9986,31712.0
2025-04-09 12:00:00,28.03,28.34,28.02,28.27,33625.0,27.9787,28.2881,27.9687,28.2182,33625.0
2025-04-09 12:30:00,28.27,28.4,28.22,28.33,25369.0,28.2182,28.348,28.1683,28.2781,25369.0
2025-04-09 13:00:00,28.33,29.57,28.19,29.13,245177.0,28.2781,29.5158,28.1384,29.0766,245177.0
2025-04-09 13:30:00,29.13,29.59,28.98,29.4,187418.0,29.0766,29.5358,28.9269,29.3461,187418.0
2025-04-09 14:00:00,29.45,29.54,29.11,29.3,116198.0,29.3961,29.4859,29.0567,29.2463,116198.0
2025-04-09 14:30:00,29.3,29.34,28.95,29.17,244428.0,29.2463,29.2863,28.897,29.1166,244428.0
2025-04-09 15:00:00,29.17,29.55,29.1,29.51,285366.0,29.1166,29.4959,29.0467,29.4559,285366.0
2025-04-09 15:30:00,29.55,29.9,29.42,29.88,567868.0,29.4959,29.8452,29.3661,29.8253,567868.0
2025-04-10 09:30:00,29.51,29.79,29.0,29.61,172465.0,29.4559,29.7354,28.9469,29.5558,172465.0
2025-04-10 10:00:00,29.6,29.63,29.35,29.4,77327.0,29.5458,29.5757,29.2962,29.3461,77327.0
2025-04-10 10:30:00,29.39,29.74,29.39,29.51,80630.0,29.3362,29.6855,29.3362,29.4559,80630.0
2025-04-10 11:00:00,29.53,29.69,29.12,29.2,115477.0,29.4759,29.6356,29.0667,29.1465,115477.0
2025-04-10 11:30:00,29.23,29.23,29.02,29.08,124568.0,29.1765,29.1765,28.9668,29.0267,124568.0
2025-04-10 12:00:00,29.09,29.14,28.56,28.66,76383.0,29.0367,29.0866,28.5077,28.6075,76383.0
2025-04-10 12:30:00,28.64,29.05,28.63,28.95,59162.0,28.5875,28.9968,28.5776,28.897,59162.0
2025-04-10 13:00:00,28.98,29.15,28.41,28.69,117599.0,28.9269,29.0966,28.358,28.6374,117599.0
2025-04-10 13:30:00,28.7,28.99,28.66,28.93,105349.0,28.6474,28.9369,28.6075,28.877,105349.0
2025-04-10 14:00:00,28.94,29.16,28.8,29.11,90108.0,28.887,29.1066,28.7472,29.0567,90108.0
2025-04-10 14:30:00,29.13,29.27,28.88,28.98,91639.0,29.0766,29.2164,28.8271,28.9269,91639.0
2025-04-10 15:00:00,28.98,29.21,28.92,29.0,189687.0,28.9269,29.1565,28.867,28.9469,189687.0
2025-04-10 15:30:00,29.01,29.3,28.79,29.26,357320.0,28.9569,29.2463,28.7373,29.2064,357320.0
2025-04-11 09:30:00,29.44,29.99,29.05,29.46,76000.0,29.3861,29.9351,28.9968,29.406,76000.0
2025-04-11 10:00:00,29.41,29.68,29.26,29.43,50564.0,29.3561,29.6256,29.2064,29.3761,50564.0
2025-04-11 10:30:00,29.43,29.62,29.38,29.46,40671.0,29.3761,29.5657,29.3262,29.406,40671.0
2025-04-11 11:00:00,29.46,29.57,29.3,29.44,28638.0,29.406,29.5158,29.2463,29.3861,28638.0
2025-04-11 11:30:00,29.45,29.66,29.41,29.63,22792.0,29.3961,29.6057,29.3561,29.5757,22792.0
2025-04-11 12:00:00,29.63,29.82,29.59,29.81,30849.0,29.5757,29.7654,29.5358,29.7554,30849.0
2025-04-11 12:30:00,29.79,30.08,29.79,30.03,35137.0,29.7354,30.0249,29.7354,29.975,35137.0
2025-04-11 13:00:00,30.01,30.19,29.93,30.03,39589.0,29.955,30.1347,29.8752,29.975,39589.0
2025-04-11 13:30:00,30.07,30.43,30.07,30.3,57492.0,30.0149,30.3743,30.0149,30.2445,57492.0
2025-04-11 14:00:00,30.3,30.46,30.28,30.39,62731.0,30.2445,30.4042,30.2245,30.3343,62731.0
2025-04-11 14:30:00,30.39,30.43,30.26,30.3,58853.0,30.3343,30.3743,30.2046,30.2445,58853.0
2025-04-11 15:00:00,30.3,30.47,30.3,30.39,70783.0,30.2445,30.4142,30.2445,30.3343,70783.0
2025-04-11 15:30:00,30.39,30.42,30.14,30.21,380958.0,30.3343,30.3643,30.0848,30.1547,380958.0
2025-04-14 09:30:00,30.29,30.44,29.96,30.1,60168.0,30.2345,30.3842,29.9051,30.0449,60168.0
2025-04-14 10:00:00,30.17,30.19,29.85,30.18,73488.0,30.1147,30.1347,29.7953,30.1247,73488.0
2025-04-14 10:30:00,30.2,30.32,30.1,30.23,43073.0,30.1447,30.2645,30.0449,30.1746,43073.0
2025-04-14 11:00:00,30.23,30.26,30.08,30.17,47858.0,30.1746,30.2046,30.0249,30.1147,47858.0
2025-04-14 11:30:00,30.19,30.22,29.97,30.01,48913.0,30.1347,30.1646,29.9151,29.955,48913.0
2025-04-14 12:00:00,30.01,30.18,29.88,30.13,32863.0,29.955,30.1247,29.8253,30.0748,32863.0
2025-04-14 12:30:00,30.15,30.26,30.1,30.16,37026.0,30.0948,30.2046,30.0449,30.1048,37026.0
2025-04-14 13:00:00,30.19,30.37,30.06,30.11,33222.0,30.1347,30.3144,30.0049,30.0548,33222.0
2025-04-14 13:30:00,30.14,30.21,30.07,30.17,26210.0,30.0848,30.1547,30.0149,30.1147,26210.0
2025-04-14 14:00:00,30.17,30.32,30.16,30.27,26208.0,30.1147,30.2645,30.1048,30.2146,26208.0
2025-04-14 14:30:00,30.27,30.38,30.26,30.34,38620.0,30.2146,30.3244,30.2046,30.2844,38620.0
2025-04-14 15:00:00,30.34,30.47,30.32,30.41,52725.0,30.2844,30.4142,30.2645,30.3543,52725.0
2025-04-14 15:30:00,30.41,30.5,30.3,30.43,191425.0,30.3543,30.4441,30.2445,30.3743,191425.0
2025-04-15 09:30:00,30.44,30.55,30.23,30.29,57562.0,30.3842,30.494,30.1746,30.2345,57562.0
2025-04-15 10:00:00,30.27,30.33,30.13,30.19,32366.0,30.2146,30.2744,30.0748,30.1347,32366.0
2025-04-15 10:30:00,30.17,30.23,30.1,30.19,29464.0,30.1147,30.1746,30.0449,30.1347,29464.0
2025-04-15 11:00:00,30.19,30.3,30.16,30.19,28020.0,30.1347,30.2445,30.1048,30.1347,28020.0
2025-04-15 11:30:00,30.15,30.27,30.11,30.18,33382.0,30.0948,30.2146,30.0548,30.1247,33382.0
2025-04-15 12:00:00,30.21,30.26,30.11,30.17,21157.0,30.1547,30.2046,30.0548,30.1147,21157.0
2025-04-15 12:30:00,30.17,30.18,30.06,30.11,11895.0,30.1147,30.1247,30.0049,30.0548,11895.0
2025-04-15 13:00:00,30.12,30.15,30.01,30.01,16151.0,30.0648,30.0948,29.955,29.955,16151.0
2025-04-15 13:30:00,30.05,30.09,29.95,30.04,18720.0,29.995,30.0349,29.8951,29.985,18720.0
2025-04-15 14:00:00,30.01,30.11,29.93,29.99,37061.0,29.955,30.0548,29.8752,29.9351,37061.0
2025-04-15 14:30:00,29.99,30.11,29.99,30.07,22072.0,29.9351,30.0548,29.9351,30.0149,22072.0
2025-04-15 15:00:00,30.08,30.15,30.03,30.07,41544.0,30.0249,30.0948,29.975,30.0149,41544.0
2025-04-15 15:30:00,30.08,30.1,29.92,30.01,178942.0,30.0249,30.0449,29.8652,29.955,178942.0
2025-04-16 09:30:00,29.92,30.43,29.68,30.14,74265.0,29.8652,30.3743,29.6256,30.0848,74265.0
2025-04-16 10:00:00,30.12,30.13,29.92,29.95,17879.0,30.0648,30.0748,29.8652,29.8951,17879.0
2025-04-16 10:30:00,29.91,30.04,29.91,30.03,18611.0,29.8552,29.985,29.8552,29.975,18611.0
2025-04-16 11:00:00,30.05,30.16,30.03,30.15,14846.0,29.995,30.1048,29.975,30.0948,14846.0
2025-04-16 11:30:00,30.15,30.21,30.03,30.05,28809.0,30.0948,30.1547,29.975,29.995,28809.0
2025-04-16 12:00:00,30.06,30.12,30.01,30.04,17698.0,30.0049,30.0648,29.955,29.985,17698.0
2025-04-16 12:30:00,30.05,30.06,29.94,29.98,23332.0,29.995,30.0049,29.8852,29.9251,23332.0
2025-04-16 13:00:00,30.0,30.05,29.97,29.99,14174.0,29.945,29.995,29.9151,29.9351,14174.0
2025-04-16 13:30:00,29.98,29.98,29.56,29.59,40319.0,29.9251,29.9251,29.5059,29.5358,40319.0
2025-04-16 14:00:00,29.62,29.78,29.57,29.78,36896.0,29.5657,29.7255,29.5158,29.7255,36896.0
2025-04-16 14:30:00,29.77,29.84,29.7,29.71,71442.0,29.7155,29.7853,29.6456,29.6556,71442.0
2025-04-16 15:00:00,29.72,29.79,29.64,29.65,54298.0,29.6656,29.7354,29.5857,29.5957,54298.0
2025-04-16 15:30:00,29.66,29.89,29.62,29.85,176995.0,29.6057,29.8352,29.5657,29.7953,176995.0
2025-04-17 09:30:00,30.05,30.13,29.81,29.96,76412.0,29.995,30.0748,29.7554,29.9051,76412.0
2025-04-17 10:00:00,29.96,30.01,29.8,29.93,32339.0,29.9051,29.955,29.7454,29.8752,32339.0
2025-04-17 10:30:00,29.92,30.0,29.88,29.96,27205.0,29.8652,29.945,29.8253,29.9051,27205.0
2025-04-17 11:00:00,29.96,30.18,29.95,30.03,21921.0,29.9051,30.1247,29.8951,29.975,21921.0
2025-04-17 11:30:00,30.07,30.13,30.04,30.06,18407.0,30.0149,30.0748,29.985,30.0049,18407.0
2025-04-17 12:00:00,30.06,30.2,30.04,30.18,19441.0,30.0049,30.1447,29.985,30.1247,19441.0
2025-04-17 12:30:00,30.15,30.26,30.13,30.22,21756.0,30.0948,30.2046,30.0748,30.1646,21756.0
2025-04-17 13:00:00,30.23,30.33,30.19,30.26,68114.0,30.1746,30.2744,30.1347,30.2046,68114.0
2025-04-17 13:30:00,30.26,30.37,30.24,30.3,23242.0,30.2046,30.3144,30.1846,30.2445,23242.0
2025-04-17 14:00:00,30.3,30.34,30.23,30.23,30118.0,30.2445,30.2844,30.1746,30.1746,30118.0
2025-04-17 14:30:00,30.23,30.31,30.22,30.22,18791.0,30.1746,30.2545,30.1646,30.1646,18791.0
2025-04-17 15:00:00,30.23,30.29,30.19,30.25,24719.0,30.1746,30.2345,30.1347,30.1946,24719.0
2025-04-17 15:30:00,30.24,30.29,30.16,30.23,137061.0,30.1846,30.2345,30.1048,30.1746,137061.0
2025-04-21 09:30:00,30.23,30.23,30.01,30.1,32502.0,30.1746,30.1746,29.955,30.0449,32502.0
2025-04-21 10:00:00,30.08,30.2,30.05,30.13,24746.0,30.0249,30.1447,29.995,30.0748,24746.0
2025-04-21 10:30:00,30.11,30.14,29.95,29.95,13928.0,30.0548,30.0848,29.8951,29.8951,13928.0
2025-04-21 11:00:00,29.98,30.06,29.96,30.03,114372.0,29.9251,30.0049,29.9051,29.975,114372.0
2025-04-21 11:30:00,30.05,30.08,29.94,29.94,36114.0,29.995,30.0249,29.8852,29.8852,36114.0
2025-04-21 12:00:00,29.96,30.03,29.93,30.01,50784.0,29.9051,29.975,29.8752,29.955,50784.0
2025-04-21 12:30:00,30.01,30.1,29.96,29.96,21244.0,29.955,30.0449,29.9051,29.9051,21244.0
2025-04-21 13:00:00,29.96,29.98,29.86,29.9,32742.0,29.9051,29.9251,29.8053,29.8452,32742.0
2025-04-21 13:30:00,29.9,29.93,29.82,29.84,77799.0,29.8452,29.8752,29.7654,29.7853,77799.0
2025-04-21 14:00:00,29.83,29.86,29.74,29.79,50042.0,29.7754,29.8053,29.6855,29.7354,50042.0
2025-04-21 14:30:00,29.79,29.85,29.68,29.7,51498.0,29.7354,29.7953,29.6256,29.6456,51498.0
2025-04-21 15:00:00,29.7,29.79,29.7,29.76,33973.0,29.6456,29.7354,29.6456,29.7055,33973.0
2025-04-21 15:30:00,29.77,30.01,29.64,30.01,182864.0,29.7155,29.955,29.5857,29.955,182864.0
2025-04-22 09:30:00,30.29,30.52,30.15,30.4,108189.0,30.2345,30.4641,30.0948,30.3443,108189.0
2025-04-22 10:00:00,30.42,30.49,30.36,30.39,122926.0,30.3643,30.4341,30.3044,30.3343,122926.0
2025-04-22 10:30:00,30.41,30.45,30.27,30.34,121720.0,30.3543,30.3942,30.2146,30.2844,121720.0
2025-04-22 11:00:00,30.36,30.67,30.36,30.63,38765.0,30.3044,30.6138,30.3044,30.5739,38765.0
2025-04-22 11:30:00,30.63,30.72,30.51,30.69,37504.0,30.5739,30.6637,30.4541,30.6338,37504.0
2025-04-22 12:00:00,30.69,30.76,30.67,30.71,14682.0,30.6338,30.7037,30.6138,30.6537,14682.0
2025-04-22 12:30:00,30.74,30.81,30.67,30.69,21741.0,30.6837,30.7536,30.6138,30.6338,21741.0
2025-04-22 13:00:00,30.7,30.73,30.47,30.47,23030.0,30.6438,30.6737,30.4142,30.4142,23030.0
2025-04-22 13:30:00,30.5,30.5,30.42,30.48,35373.0,30.4441,30.4441,30.3643,30.4242,35373.0
2025-04-22 14:00:00,30.47,30.59,30.41,30.53,30825.0,30.4142,30.534,30.3543,30.4741,30825.0
2025-04-22 14:30:00,30.55,30.62,30.55,30.62,23440.0,30.494,30.5639,30.494,30.5639,23440.0
2025-04-22 15:00:00,30.6,30.62,30.54,30.58,32642.0,30.5439,30.5639,30.4841,30.524,32642.0
2025-04-22 15:30:00,30.6,30.71,30.53,30.66,173231.0,30.5439,30.6537,30.4741,30.6038,173231.0
2025-04-23 09:30:00,31.12,31.3,30.91,31.01,89276.0,31.063,31.2427,30.8534,30.9532,89276.0
2025-04-23 10:00:00,31.03,31.11,30.87,31.07,171688.0,30.9732,31.053,30.8135,31.0131,171688.0
2025-04-23 10:30:00,31.09,31.16,30.97,30.98,21923.0,31.0331,31.1029,30.9133,30.9233,21923.0
2025-04-23 11:00:00,30.99,31.02,30.9,30.94,45348.0,30.9332,30.9632,30.8434,30.8833,45348.0
2025-04-23 11:30:00,30.96,30.98,30.75,30.82,34348.0,30.9033,30.9233,30.6937,30.7635,34348.0
2025-04-23 12:00:00,30.8,30.81,30.53,30.68,22982.0,30.7436,30.7536,30.4741,30.6238,22982.0
2025-04-23 12:30:00,30.71,30.8,30.7,30.8,14730.0,30.6537,30.7436,30.6438,30.7436,14730.0
2025-04-23 13:00:00,30.78,30.9,30.72,30.84,28720.0,30.7236,30.8434,30.6637,30.7835,28720.0
2025-04-23 13:30:00,30.86,30.98,30.8,30.93,95787.0,30.8035,30.9233,30.7436,30.8733,95787.0
2025-04-23 14:00:00,30.94,31.0,30.91,30.95,46751.0,30.8833,30.9432,30.8534,30.8933,46751.0
2025-04-23 14:30:00,30.95,31.0,30.85,30.87,69047.0,30.8933,30.9432,30.7935,30.8135,69047.0
2025-04-23 15:00:00,30.87,30.89,30.77,30.86,162285.0,30.8135,30.8334,30.7136,30.8035,162285.0
2025-04-23 15:30:00,30.85,31.0,30.74,30.92,282165.0,30.7935,30.9432,30.6837,30.8634,282165.0
2025-04-24 09:30:00,31.1,31.17,30.7,31.08,59853.0,31.043,31.1129,30.6438,31.0231,59853.0
2025-04-24 10:00:00,31.09,31.12,30.95,30.98,33657.0,31.0331,31.063,30.8933,30.9233,33657.0
2025-04-24 10:30:00,30.97,31.05,30.93,31.0,32615.0,30.9133,30.9931,30.8733,30.9432,32615.0
2025-04-24 11:00:00,31.01,31.16,31.01,31.14,21221.0,30.9532,31.1029,30.9532,31.083,21221.0
2025-04-24 11:30:00,31.11,31.13,31.02,31.03,17120.0,31.053,31.073,30.9632,30.9732,17120.0
2025-04-24 12:00:00,31.05,31.28,31.05,31.25,22298.0,30.9931,31.2227,30.9931,31.1928,22298.0
2025-04-24 12:30:00,31.26,31.38,31.25,31.3,75500.0,31.2027,31.3225,31.1928,31.2427,75500.0
2025-04-24 13:00:00,31.3,31.33,31.23,31.27,30521.0,31.2427,31.2726,31.1728,31.2127,30521.0
2025-04-24 13:30:00,31.3,31.34,31.25,31.33,39689.0,31.2427,31.2826,31.1928,31.2726,39689.0
2025-04-24 14:00:00,31.33,31.47,31.33,31.37,39617.0,31.2726,31.4124,31.2726,31.3125,39617.0
2025-04-24 14:30:00,31.37,31.47,31.35,31.43,41620.0,31.3125,31.4124,31.2926,31.3724,41620.0
2025-04-24 15:00:00,31.44,31.44,31.31,31.38,56040.0,31.3824,31.3824,31.2526,31.3225,56040.0
2025-04-24 15:30:00,31.37,31.58,31.36,31.51,162235.0,31.3125,31.5222,31.3026,31.4523,162235.0
2025-04-25 09:30:00,31.38,31.51,30.85,30.86,45072.0,31.3225,31.4523,30.7935,30.8035,45072.0
2025-04-25 10:00:00,30.92,31.25,30.88,30.94,28716.0,30.8634,31.1928,30.8234,30.8833,28716.0
2025-04-25 10:30:00,30.94,31.01,30.87,30.99,22164.0,30.8833,30.9532,30.8135,30.9332,22164.0
2025-04-25 11:00:00,30.98,31.11,30.96,30.97,17824.0,30.9233,31.053,30.9033,30.9133,17824.0
2025-04-25 11:30:00,30.98,31.03,30.96,31.0,9892.0,30.9233,30.9732,30.9033,30.9432,9892.0
2025-04-25 12:00:00,31.0,31.07,31.0,31.05,17184.0,30.9432,31.0131,30.9432,30.9931,17184.0
2025-04-25 12:30:00,31.06,31.08,30.97,31.03,18275.0,31.0031,31.0231,30.9133,30.9732,18275.0
2025-04-25 13:00:00,31.01,31.14,31.0,31.12,18969.0,30.9532,31.083,30.9432,31.063,18969.0
2025-04-25 13:30:00,31.11,31.17,30.91,30.94,20352.0,31.053,31.1129,30.8534,30.8833,20352.0
2025-04-25 14:00:00,30.94,31.08,30.93,31.08,20374.0,30.8833,31.0231,30.8733,31.0231,20374.0
2025-04-25 14:30:00,31.08,31.16,31.05,31.08,41588.0,31.0231,31.1029,30.9931,31.0231,41588.0
2025-04-25 15:00:00,31.07,31.2,31.07,31.1,38982.0,31.0131,31.1428,31.0131,31.043,38982.0
2025-04-25 15:30:00,31.1,31.25,31.05,31.21,164972.0,31.043,31.1928,30.9931,31.1528,164972.0
2025-04-28 09:30:00,31.28,31.6,31.25,31.25,40551.0,31.2227,31.5421,31.1928,31.1928,40551.0
2025-04-28 10:00:00,31.25,31.37,31.15,31.22,35242.0,31.1928,31.3125,31.0929,31.1628,35242.0
2025-04-28 10:30:00,31.23,31.32,31.11,31.29,41113.0,31.1728,31.2626,31.053,31.2327,41113.0
2025-04-28 11:00:00,31.29,31.3,31.03,31.05,27771.0,31.2327,31.2427,30.9732,30.9931,27771.0
2025-04-28 11:30:00,31.05,31.06,30.82,30.82,42622.0,30.9931,31.0031,30.7635,30.7635,42622.0
2025-04-28 12:00:00,30.82,30.92,30.74,30.86,102271.0,30.7635,30.8634,30.6837,30.8035,102271.0
2025-04-28 12:30:00,30.86,30.98,30.85,30.89,49593.0,30.8035,30.9233,30.7935,30.8334,49593.0
2025-04-28 13:00:00,30.89,30.94,30.8,30.82,155952.0,30.8334,30.8833,30.7436,30.7635,155952.0
2025-04-28 13:30:00,30.83,30.98,30.83,30.97,60728.0,30.7735,30.9233,30.7735,30.9133,60728.0
2025-04-28 14:00:00,30.97,31.09,30.96,31.09,23776.0,30.9133,31.0331,30.9033,31.0331,23776.0
2025-04-28 14:30:00,31.09,31.11,31.05,31.05,46459.0,31.0331,31.053,30.9931,30.9931,46459.0
2025-04-28 15:00:00,31.05,31.14,31.04,31.11,94501.0,30.9931,31.083,30.9831,31.053,94501.0
2025-04-28 15:30:00,31.1,31.26,31.06,31.2,242891.0,31.043,31.2027,31.0031,31.1428,242891.0
2025-04-29 09:30:00,31.21,31.41,31.02,31.04,94949.0,31.1528,31.3525,30.9632,30.9831,94949.0
2025-04-29 10:00:00,31.07,31.18,31.02,31.03,33265.0,31.0131,31.1229,30.9632,30.9732,33265.0
2025-04-29 10:30:00,31.02,31.17,31.01,31.14,30236.0,30.9632,31.1129,30.9532,31.083,30236.0
2025-04-29 11:00:00,31.12,31.18,31.09,31.16,34296.0,31.063,31.1229,31.0331,31.1029,34296.0
2025-04-29 11:30:00,31.15,31.16,30.85,31.01,124017.0,31.0929,31.1029,30.7935,30.9532,124017.0
2025-04-29 12:00:00,31.01,31.15,31.01,31.12,14120.0,30.9532,31.0929,30.9532,31.063,14120.0
2025-04-29 12:30:00,31.13,31.18,31.04,31.05,15966.0,31.073,31.1229,30.9831,30.9931,15966.0
2025-04-29 13:00:00,31.06,31.14,31.03,31.14,12316.0,31.0031,31.083,30.9732,31.083,12316.0
2025-04-29 13:30:00,31.13,31.26,31.13,31.21,19607.0,31.073,31.2027,31.073,31.1528,19607.0
2025-04-29 14:00:00,31.22,31.32,31.2,31.25,27369.0,31.1628,31.2626,31.1428,31.1928,27369.0
2025-04-29 14:30:00,31.25,31.29,31.2,31.22,37711.0,31.1928,31.2327,31.1428,31.1628,37711.0
2025-04-29 15:00:00,31.22,31.31,31.22,31.25,41442.0,31.1628,31.2526,31.1628,31.1928,41442.0
2025-04-29 15:30:00,31.25,31.33,31.2,31.26,184805.0,31.1928,31.2726,31.1428,31.2027,184805.0
2025-04-30 09:30:00,31.03,31.06,30.43,30.45,152652.0,30.9732,31.0031,30.3743,30.3942,152652.0
2025-04-30 10:00:00,30.45,30.68,30.45,30.52,57920.0,30.3942,30.6238,30.3942,30.4641,57920.0
2025-04-30 10:30:00,30.5,30.69,30.45,30.64,57835.0,30.4441,30.6338,30.3942,30.5839,57835.0
2025-04-30 11:00:00,30.65,30.79,30.64,30.79,34759.0,30.5939,30.7336,30.5839,30.7336,34759.0
2025-04-30 11:30:00,30.76,30.9,30.76,30.86,46168.0,30.7037,30.8434,30.7037,30.8035,46168.0
2025-04-30 12:00:00,30.87,30.98,30.8,30.82,36671.0,30.8135,30.9233,30.7436,30.7635,36671.0
2025-04-30 12:30:00,30.81,30.93,30.78,30.85,41346.0,30.7536,30.8733,30.7236,30.7935,41346.0
2025-04-30 13:00:00,30.85,30.9,30.75,30.89,25030.0,30.7935,30.8434,30.6937,30.8334,25030.0
2025-04-30 13:30:00,30.89,30.93,30.85,30.87,24784.0,30.8334,30.8733,30.7935,30.8135,24784.0
2025-04-30 14:00:00,30.85,30.96,30.82,30.88,42635.0,30.7935,30.9033,30.7635,30.8234,42635.0
2025-04-30 14:30:00,30.87,30.88,30.78,30.8,36129.0,30.8135,30.8234,30.7236,30.7436,36129.0
2025-04-30 15:00:00,30.8,30.87,30.73,30.82,43047.0,30.7436,30.8135,30.6737,30.7635,43047.0
2025-04-30 15:30:00,30.82,31.22,30.78,31.18,217566.0,30.7635,31.1628,30.7236,31.1229,217566.0
2025-05-01 09:30:00,31.22,31.37,30.74,30.99,69556.0,31.1628,31.3125,30.6837,30.9332,69556.0
2025-05-01 10:00:00,31.02,31.37,31.02,31.28,81728.0,30.9632,31.3125,30.9632,31.2227,81728.0
2025-05-01 10:30:00,31.27,31.3,31.13,31.28,28158.0,31.2127,31.2427,31.073,31.2227,28158.0
2025-05-01 11:00:00,31.27,31.39,31.22,31.35,27089.0,31.2127,31.3325,31.1628,31.2926,27089.0
2025-05-01 11:30:00,31.34,31.37,31.17,31.2,19323.0,31.2826,31.3125,31.1129,31.1428,19323.0
2025-05-01 12:00:00,31.21,31.21,31.1,31.18,16083.0,31.1528,31.1528,31.043,31.1229,16083.0
2025-05-01 12:30:00,31.17,31.22,31.14,31.17,17584.0,31.1129,31.1628,31.083,31.1129,17584.0
2025-05-01 13:00:00,31.19,31.3,31.18,31.25,22876.0,31.1329,31.2427,31.1229,31.1928,22876.0
2025-05-01 13:30:00,31.26,31.29,31.09,31.1,25349.0,31.2027,31.2327,31.0331,31.043,25349.0
2025-05-01 14:00:00,31.11,31.24,31.11,31.22,27269.0,31.053,31.1828,31.053,31.1628,27269.0
2025-05-01 14:30:00,31.21,31.26,31.19,31.24,27388.0,31.1528,31.2027,31.1329,31.1828,27388.0
2025-05-01 15:00:00,31.23,31.32,31.22,31.3,42902.0,31.1728,31.2626,31.1628,31.2427,42902.0
2025-05-01 15:30:00,31.31,31.37,31.18,31.23,151991.0,31.2526,31.3125,31.1229,31.1728,151991.0
2025-05-02 09:30:00,31.52,31.63,31.3,31.38,55112.0,31.4623,31.5721,31.2427,31.3225,55112.0
2025-05-02 10:00:00,31.41,31.53,31.4,31.48,52338.0,31.3525,31.4722,31.3425,31.4223,52338.0
2025-05-02 10:30:00,31.47,31.5,31.3,31.35,78419.0,31.4124,31.4423,31.2427,31.2926,78419.0
2025-05-02 11:00:00,31.35,31.35,30.94,31.02,71428.0,31.2926,31.2926,30.8833,30.9632,71428.0
2025-05-02 11:30:00,31.03,31.11,30.99,31.05,62188.0,30.9732,31.053,30.9332,30.9931,62188.0
2025-05-02 12:00:00,31.07,31.18,31.05,31.14,51925.0,31.0131,31.1229,30.9931,31.083,51925.0
2025-05-02 12:30:00,31.14,31.2,31.13,31.18,39805.0,31.083,31.1428,31.073,31.1229,39805.0
2025-05-02 13:00:00,31.17,31.17,30.99,31.0,43003.0,31.1129,31.1129,30.9332,30.9432,43003.0
2025-05-02 13:30:00,31.0,31.13,30.99,31.02,46044.0,30.9432,31.073,30.9332,30.9632,46044.0
2025-05-02 14:00:00,31.02,31.14,31.0,31.07,46520.0,30.9632,31.083,30.9432,31.0131,46520.0
2025-05-02 14:30:00,31.05,31.1,30.94,30.98,91530.0,30.9931,31.043,30.8833,30.9233,91530.0
2025-05-02 15:00:00,30.98,31.15,30.96,31.07,106305.0,30.9233,31.0929,30.9033,31.0131,106305.0
2025-05-02 15:30:00,31.07,31.11,30.96,30.99,193374.0,31.0131,31.053,30.9033,30.9332,193374.0
2025-05-05 09:30:00,30.9,31.08,30.72,30.75,37656.0,30.8434,31.0231,30.6637,30.6937,37656.0
2025-05-05 10:00:00,30.74,30.8,30.67,30.73,54596.0,30.6837,30.7436,30.6138,30.6737,54596.0
2025-05-05 10:30:00,30.74,30.87,30.74,30.82,35773.0,30.6837,30.8135,30.6837,30.7635,35773.0
2025-05-05 11:00:00,30.82,30.91,30.82,30.85,29482.0,30.7635,30.8534,30.7635,30.7935,29482.0
2025-05-05 11:30:00,30.85,30.91,30.79,30.86,22097.0,30.7935,30.8534,30.7336,30.8035,22097.0
2025-05-05 12:00:00,30.85,30.87,30.8,30.82,24998.0,30.7935,30.8135,30.7436,30.7635,24998.0
2025-05-05 12:30:00,30.82,30.84,30.77,30.79,19011.0,30.7635,30.7835,30.7136,30.7336,19011.0
2025-05-05 13:00:00,30.78,30.8,30.7,30.71,24560.0,30.7236,30.7436,30.6438,30.6537,24560.0
2025-05-05 13:30:00,30.71,30.78,30.69,30.7,33358.0,30.6537,30.7236,30.6338,30.6438,33358.0
2025-05-05 14:00:00,30.7,30.74,30.69,30.74,24864.0,30.6438,30.6837,30.6338,30.6837,24864.0
2025-05-05 14:30:00,30.74,30.8,30.73,30.77,30780.0,30.6837,30.7436,30.6737,30.7136,30780.0
2025-05-05 15:00:00,30.76,30.76,30.65,30.68,52629.0,30.7037,30.7037,30.5939,30.6238,52629.0
2025-05-05 15:30:00,30.68,30.68,30.53,30.56,340030.0,30.6238,30.6238,30.4741,30.504,340030.0
2025-05-06 09:30:00,30.58,30.67,30.32,30.42,116462.0,30.524,30.6138,30.2645,30.3643,116462.0
2025-05-06 10:00:00,30.43,30.69,30.42,30.69,112305.0,30.3743,30.6338,30.3643,30.6338,112305.0
2025-05-06 10:30:00,30.69,30.77,30.58,30.69,103695.0,30.6338,30.7136,30.524,30.6338,103695.0
2025-05-06 11:00:00,30.69,30.98,30.68,30.98,96308.0,30.6338,30.9233,30.6238,30.9233,96308.0
2025-05-06 11:30:00,30.98,30.99,30.63,30.75,121772.0,30.9233,30.9332,30.5739,30.6937,121772.0
2025-05-06 12:00:00,30.75,30.83,30.71,30.75,65370.0,30.6937,30.7735,30.6537,30.6937,65370.0
2025-05-06 12:30:00,30.73,30.73,30.47,30.47,32263.0,30.6737,30.6737,30.4142,30.4142,32263.0
2025-05-06 13:00:00,30.49,30.67,30.47,30.65,35400.0,30.4341,30.6138,30.4142,30.5939,35400.0
2025-05-06 13:30:00,30.65,30.74,30.61,30.63,52294.0,30.5939,30.6837,30.5539,30.5739,52294.0
2025-05-06 14:00:00,30.63,30.69,30.59,30.68,60593.0,30.5739,30.6338,30.534,30.6238,60593.0
2025-05-06 14:30:00,30.69,30.77,30.65,30.75,100686.0,30.6338,30.7136,30.5939,30.6937,100686.0
2025-05-06 15:00:00,30.75,30.75,30.64,30.72,94548.0,30.6937,30.6937,30.5839,30.6637,94548.0
2025-05-06 15:30:00,30.73,30.77,30.5,30.55,329727.0,30.6737,30.7136,30.4441,30.494,329727.0
2025-05-07 09:30:00,30.63,30.63,30.33,30.5,73286.0,30.5739,30.5739,30.2744,30.4441,73286.0
2025-05-07 10:00:00,30.5,30.61,30.36,30.41,203192.0,30.4441,30.5539,30.3044,30.3543,203192.0
2025-05-07 10:30:00,30.4,30.4,30.22,30.26,53988.0,30.3443,30.3443,30.1646,30.2046,53988.0
2025-05-07 11:00:00,30.25,30.37,30.19,30.29,54620.0,30.1946,30.3144,30.1347,30.2345,54620.0
2025-05-07 11:30:00,30.29,30.45,30.29,30.42,70963.0,30.2345,30.3942,30.2345,30.3643,70963.0
2025-05-07 12:00:00,30.41,30.49,30.37,30.45,65553.0,30.3543,30.4341,30.3144,30.3942,65553.0
2025-05-07 12:30:00,30.44,30.68,30.44,30.67,171768.0,30.3842,30.6238,30.3842,30.6138,171768.0
2025-05-07 13:00:00,30.67,30.76,30.63,30.76,144632.0,30.6138,30.7037,30.5739,30.7037,144632.0
2025-05-07 13:30:00,30.77,30.77,30.58,30.62,62034.0,30.7136,30.7136,30.524,30.5639,62034.0
2025-05-07 14:00:00,30.63,30.65,30.4,30.52,93879.0,30.5739,30.5939,30.3443,30.4641,93879.0
2025-05-07 14:30:00,30.52,30.71,30.49,30.71,104247.0,30.4641,30.6537,30.4341,30.6537,104247.0
2025-05-07 15:00:00,30.7,30.72,30.54,30.55,148118.0,30.6438,30.6637,30.4841,30.494,148118.0
2025-05-07 15:30:00,30.55,30.9,30.54,30.88,523935.0,30.494,30.8434,30.4841,30.8234,523935.0
2025-05-08 09:30:00,34.27,34.55,33.1,34.02,918737.0,34.2072,34.4867,33.0394,33.9577,918737.0
2025-05-08 10:00:00,33.99,34.34,33.71,34.32,239835.0,33.9277,34.2771,33.6483,34.2571,239835.0
2025-05-08 10:30:00,34.32,34.5,34.05,34.23,206985.0,34.2571,34.4368,33.9876,34.1673,206985.0
2025-05-08 11:00:00,34.25,34.74,34.2,34.7,205513.0,34.1873,34.6764,34.1374,34.6364,205513.0
2025-05-08 11:30:00,34.7,35.19,34.51,35.08,249172.0,34.6364,35.1255,34.4468,35.0157,249172.0
2025-05-08 12:00:00,35.08,35.15,34.84,35.09,333330.0,35.0157,35.0856,34.7762,35.0257,333330.0
2025-05-08 12:30:00,35.09,35.25,34.97,35.22,146110.0,35.0257,35.1854,34.9059,35.1555,146110.0
2025-05-08 13:00:00,35.22,35.24,34.92,35.01,176060.0,35.1555,35.1754,34.856,34.9459,176060.0
2025-05-08 13:30:00,35.02,35.06,34.86,34.88,188277.0,34.9559,34.9958,34.7961,34.8161,188277.0
2025-05-08 14:00:00,34.87,35.09,34.73,35.07,199271.0,34.8061,35.0257,34.6664,35.0058,199271.0
2025-05-08 14:30:00,35.07,35.11,34.96,35.01,187358.0,35.0058,35.0457,34.896,34.9459,187358.0
2025-05-08 15:00:00,35.0,35.25,34.92,35.22,308522.0,34.9359,35.1854,34.856,35.1555,308522.0
2025-05-08 15:30:00,35.21,35.34,34.87,34.89,998574.0,35.1455,35.2753,34.8061,34.8261,998574.0
2025-05-09 09:30:00,34.94,35.1,34.28,34.86,336969.0,34.876,35.0357,34.2172,34.7961,336969.0
2025-05-09 10:00:00,34.85,35.07,34.7,34.82,461869.0,34.7862,35.0058,34.6364,34.7562,461869.0
2025-05-09 10:30:00,34.82,35.02,34.64,35.0,194897.0,34.7562,34.9559,34.5765,34.9359,194897.0
2025-05-09 11:00:00,34.99,35.23,34.97,35.17,198754.0,34.9259,35.1655,34.9059,35.1056,198754.0
2025-05-09 11:30:00,35.16,35.17,34.99,35.06,131230.0,35.0956,35.1056,34.9259,34.9958,131230.0
2025-05-09 12:00:00,35.06,35.22,34.98,35.13,139806.0,34.9958,35.1555,34.9159,35.0657,139806.0
2025-05-09 12:30:00,35.13,35.24,35.08,35.24,73926.0,35.0657,35.1754,35.0157,35.1754,73926.0
2025-05-09 13:00:00,35.24,35.4,35.19,35.38,171422.0,35.1754,35.3352,35.1255,35.3152,171422.0
2025-05-09 13:30:00,35.36,35.5,35.32,35.48,85816.0,35.2952,35.435,35.2553,35.415,85816.0
2025-05-09 14:00:00,35.48,35.58,35.45,35.54,143614.0,35.415,35.5148,35.3851,35.4749,143614.0
2025-05-09 14:30:00,35.54,35.72,35.52,35.67,158793.0,35.4749,35.6546,35.4549,35.6047,158793.0
2025-05-09 15:00:00,35.68,35.69,35.35,35.4,239717.0,35.6146,35.6246,35.2852,35.3352,239717.0
2025-05-09 15:30:00,35.41,35.49,35.18,35.44,1347076.0,35.3451,35.425,35.1156,35.3751,1347076.0
2025-05-12 09:30:00,36.03,36.12,35.33,35.86,143375.0,35.964,36.0538,35.2653,35.7943,143375.0
2025-05-12 10:00:00,35.87,36.09,35.79,35.86,214552.0,35.8043,36.0239,35.7244,35.7943,214552.0
2025-05-12 10:30:00,35.85,35.88,35.59,35.69,192281.0,35.7843,35.8143,35.5248,35.6246,192281.0
2025-05-12 11:00:00,35.71,35.72,35.5,35.54,120541.0,35.6446,35.6546,35.435,35.4749,120541.0
2025-05-12 11:30:00,35.54,35.6,35.26,35.33,87158.0,35.4749,35.5348,35.1954,35.2653,87158.0
2025-05-12 12:00:00,35.34,35.53,35.33,35.38,51302.0,35.2753,35.4649,35.2653,35.3152,51302.0
2025-05-12 12:30:00,35.38,35.53,35.35,35.49,80936.0,35.3152,35.4649,35.2852,35.425,80936.0
2025-05-12 13:00:00,35.51,35.66,35.35,35.4,430808.0,35.445,35.5947,35.2852,35.3352,430808.0
2025-05-12 13:30:00,35.39,35.55,35.3,35.38,266329.0,35.3252,35.4849,35.2353,35.3152,266329.0
2025-05-12 14:00:00,35.39,35.4,35.23,35.33,294849.0,35.3252,35.3352,35.1655,35.2653,294849.0
2025-05-12 14:30:00,35.31,35.38,35.16,35.18,90385.0,35.2453,35.3152,35.0956,35.1156,90385.0
2025-05-12 15:00:00,35.18,35.24,34.93,35.02,168106.0,35.1156,35.1754,34.866,34.9559,168106.0
2025-05-12 15:30:00,35.02,35.09,34.93,35.02,615574.0,34.9559,35.0257,34.866,34.9559,615574.0
2025-05-13 09:30:00,35.0,35.28,34.71,34.85,176077.0,34.9359,35.2154,34.6464,34.7862,176077.0
2025-05-13 10:00:00,34.87,35.08,34.87,35.03,95892.0,34.8061,35.0157,34.8061,34.9658,95892.0
2025-05-13 10:30:00,35.03,35.09,34.8,34.86,107532.0,34.9658,35.0257,34.7363,34.7961,107532.0
2025-05-13 11:00:00,34.88,34.88,34.69,34.77,62972.0,34.8161,34.8161,34.6265,34.7063,62972.0
2025-05-13 11:30:00,34.76,34.96,34.75,34.92,110114.0,34.6963,34.896,34.6863,34.856,110114.0
2025-05-13 12:00:00,34.93,35.05,34.86,35.02,83170.0,34.866,34.9858,34.7961,34.9559,83170.0
2025-05-13 12:30:00,35.02,35.04,34.86,34.9,80644.0,34.9559,34.9758,34.7961,34.8361,80644.0
2025-05-13 13:00:00,34.89,34.98,34.84,34.94,57911.0,34.8261,34.9159,34.7762,34.876,57911.0
2025-05-13 13:30:00,34.94,35.05,34.94,34.99,75792.0,34.876,34.9858,34.876,34.9259,75792.0
2025-05-13 14:00:00,34.98,35.12,34.92,35.12,94324.0,34.9159,35.0557,34.856,35.0557,94324.0
2025-05-13 14:30:00,35.12,35.23,35.12,35.23,105897.0,35.0557,35.1655,35.0557,35.1655,105897.0
2025-05-13 15:00:00,35.24,35.27,35.15,35.26,124394.0,35.1754,35.2054,35.0856,35.1954,124394.0
2025-05-13 15:30:00,35.26,35.32,34.93,35.05,478783.0,35.1954,35.2553,34.866,34.9858,478783.0
2025-05-14 09:30:00,35.04,35.39,34.76,35.06,102893.0,34.9758,35.3252,34.6963,34.9958,102893.0
2025-05-14 10:00:00,35.08,35.33,35.04,35.32,69151.0,35.0157,35.2653,34.9758,35.2553,69151.0
2025-05-14 10:30:00,35.31,35.39,35.13,35.23,84218.0,35.2453,35.3252,35.0657,35.1655,84218.0
2025-05-14 11:00:00,35.24,35.25,35.01,35.09,106859.0,35.1754,35.1854,34.9459,35.0257,106859.0
2025-05-14 11:30:00,35.1,35.24,35.1,35.16,48938.0,35.0357,35.1754,35.0357,35.0956,48938.0
2025-05-14 12:00:00,35.16,35.22,35.09,35.14,57776.0,35.0956,35.1555,35.0257,35.0756,57776.0
2025-05-14 12:30:00,35.13,35.17,35.08,35.17,67592.0,35.0657,35.1056,35.0157,35.1056,67592.0
2025-05-14 13:00:00,35.18,35.18,35.04,35.1,53603.0,35.1156,35.1156,34.9758,35.0357,53603.0
2025-05-14 13:30:00,35.09,35.14,34.95,34.95,70412.0,35.0257,35.0756,34.886,34.886,70412.0
2025-05-14 14:00:00,34.95,35.05,34.91,34.95,54425.0,34.886,34.9858,34.8461,34.886,54425.0
2025-05-14 14:30:00,34.95,35.07,34.95,35.01,51308.0,34.886,35.0058,34.886,34.9459,51308.0
2025-05-14 15:00:00,35.01,35.03,34.73,34.8,283463.0,34.9459,34.9658,34.6664,34.7363,283463.0
2025-05-14 15:30:00,34.79,34.89,34.64,34.73,379188.0,34.7263,34.8261,34.5765,34.6664,379188.0
2025-05-15 09:30:00,34.88,35.26,34.68,35.0,89126.0,34.8161,35.1954,34.6165,34.9359,89126.0
2025-05-15 10:00:00,35.0,35.27,34.96,35.19,53097.0,34.9359,35.2054,34.896,35.1255,53097.0
2025-05-15 10:30:00,35.2,35.3,35.04,35.25,92018.0,35.1355,35.2353,34.9758,35.1854,92018.0
2025-05-15 11:00:00,35.25,35.43,35.2,35.36,53331.0,35.1854,35.3651,35.1355,35.2952,53331.0
2025-05-15 11:30:00,35.36,35.41,35.32,35.36,65714.0,35.2952,35.3451,35.2553,35.2952,65714.0
2025-05-15 12:00:00,35.36,35.49,35.34,35.42,82913.0,35.2952,35.425,35.2753,35.3551,82913.0
2025-05-15 12:30:00,35.42,35.52,35.42,35.44,33173.0,35.3551,35.4549,35.3551,35.3751,33173.0
2025-05-15 13:00:00,35.42,35.46,35.29,35.3,37074.0,35.3551,35.395,35.2254,35.2353,37074.0
2025-05-15 13:30:00,35.31,35.31,35.22,35.25,39684.0,35.2453,35.2453,35.1555,35.1854,39684.0
2025-05-15 14:00:00,35.25,35.28,35.19,35.26,40664.0,35.1854,35.2154,35.1255,35.1954,40664.0
2025-05-15 14:30:00,35.25,35.31,35.22,35.3,69147.0,35.1854,35.2453,35.1555,35.2353,69147.0
2025-05-15 15:00:00,35.29,35.3,35.14,35.19,69866.0,35.2254,35.2353,35.0756,35.1255,69866.0
2025-05-15 15:30:00,35.18,35.23,35.11,35.18,257629.0,35.1156,35.1655,35.0457,35.1156,257629.0
2025-05-16 09:30:00,35.13,35.41,34.84,35.05,54062.0,35.0657,35.3451,34.7762,34.9858,54062.0
2025-05-16 10:00:00,35.07,35.37,35.03,35.32,50732.0,35.0058,35.3052,34.9658,35.2553,50732.0
2025-05-16 10:30:00,35.33,35.41,35.25,35.26,62488.0,35.2653,35.3451,35.1854,35.1954,62488.0
2025-05-16 11:00:00,35.27,35.3,35.14,35.15,39756.0,35.2054,35.2353,35.0756,35.0856,39756.0
2025-05-16 11:30:00,35.14,35.32,35.12,35.23,69542.0,35.0756,35.2553,35.0557,35.1655,69542.0
2025-05-16 12:00:00,35.24,35.32,35.19,35.31,31413.0,35.1754,35.2553,35.1255,35.2453,31413.0
2025-05-16 12:30:00,35.31,35.33,35.26,35.31,50727.0,35.2453,35.2653,35.1954,35.2453,50727.0
2025-05-16 13:00:00,35.31,35.38,35.28,35.36,42874.0,35.2453,35.3152,35.2154,35.2952,42874.0
2025-05-16 13:30:00,35.36,35.39,35.32,35.34,31921.0,35.2952,35.3252,35.2553,35.2753,31921.0
2025-05-16 14:00:00,35.34,35.4,35.33,35.34,32853.0,35.2753,35.3352,35.2653,35.2753,32853.0
2025-05-16 14:30:00,35.34,35.42,35.34,35.38,38309.0,35.2753,35.3551,35.2753,35.3152,38309.0
2025-05-16 15:00:00,35.39,35.46,35.28,35.32,61012.0,35.3252,35.395,35.2154,35.2553,61012.0
2025-05-16 15:30:00,35.32,35.4,35.25,35.39,243899.0,35.2553,35.3352,35.1854,35.3252,243899.0
2025-05-19 09:30:00,34.93,35.33,34.66,35.2,106351.0,34.866,35.2653,34.5965,35.1355,106351.0
2025-05-19 10:00:00,35.21,35.29,35.1,35.29,31200.0,35.1455,35.2254,35.0357,35.2254,31200.0
2025-05-19 10:30:00,35.27,35.29,35.16,35.23,41765.0,35.2054,35.2254,35.0956,35.1655,41765.0
2025-05-19 11:00:00,35.23,35.34,35.14,35.14,26921.0,35.1655,35.2753,35.0756,35.0756,26921.0
2025-05-19 11:30:00,35.18,35.19,35.1,35.17,29554.0,35.1156,35.1255,35.0357,35.1056,29554.0
2025-05-19 12:00:00,35.18,35.2,35.13,35.17,34760.0,35.1156,35.1355,35.0657,35.1056,34760.0
2025-05-19 12:30:00,35.16,35.2,35.14,35.2,29159.0,35.0956,35.1355,35.0756,35.1355,29159.0
2025-05-19 13:00:00,35.2,35.24,35.16,35.24,32278.0,35.1355,35.1754,35.0956,35.1754,32278.0
2025-05-19 13:30:00,35.24,35.26,35.18,35.23,31055.0,35.1754,35.1954,35.1156,35.1655,31055.0
2025-05-19 14:00:00,35.23,35.27,35.15,35.22,37753.0,35.1655,35.2054,35.0856,35.1555,37753.0
2025-05-19 14:30:00,35.24,35.26,35.22,35.24,36595.0,35.1754,35.1954,35.1555,35.1754,36595.0
2025-05-19 15:00:00,35.24,35.26,35.15,35.17,60806.0,35.1754,35.1954,35.0856,35.1056,60806.0
2025-05-19 15:30:00,35.16,35.31,35.16,35.29,217924.0,35.0956,35.2453,35.0956,35.2254,217924.0
2025-05-20 09:30:00,35.24,35.33,35.14,35.31,32440.0,35.1754,35.2653,35.0756,35.2453,32440.0
2025-05-20 10:00:00,35.31,35.48,35.28,35.46,45164.0,35.2453,35.415,35.2154,35.395,45164.0
2025-05-20 10:30:00,35.46,35.55,35.45,35.54,36900.0,35.395,35.4849,35.3851,35.4749,36900.0
2025-05-20 11:00:00,35.54,35.76,35.52,35.7,163635.0,35.4749,35.6945,35.4549,35.6346,163635.0
2025-05-20 11:30:00,35.7,35.7,35.52,35.54,71700.0,35.6346,35.6346,35.4549,35.4749,71700.0
2025-05-20 12:00:00,35.54,35.56,35.42,35.42,42182.0,35.4749,35.4949,35.3551,35.3551,42182.0
2025-05-20 12:30:00,35.41,35.5,35.4,35.42,23095.0,35.3451,35.435,35.3352,35.3551,23095.0
2025-05-20 13:00:00,35.42,35.53,35.4,35.46,42827.0,35.3551,35.4649,35.3352,35.395,42827.0
2025-05-20 13:30:00,35.44,35.57,35.44,35.57,37558.0,35.3751,35.5048,35.3751,35.5048,37558.0
2025-05-20 14:00:00,35.56,35.56,35.47,35.47,37594.0,35.4949,35.4949,35.405,35.405,37594.0
2025-05-20 14:30:00,35.47,35.5,35.43,35.49,45291.0,35.405,35.435,35.3651,35.425,45291.0
2025-05-20 15:00:00,35.49,35.49,35.31,35.32,40798.0,35.425,35.425,35.2453,35.2553,40798.0
2025-05-20 15:30:00,35.32,35.49,35.28,35.45,224438.0,35.2553,35.425,35.2154,35.3851,224438.0
2025-05-21 09:30:00,35.3,35.51,35.22,35.31,79614.0,35.2353,35.445,35.1555,35.2453,79614.0
2025-05-21 10:00:00,35.25,35.47,35.24,35.3,67224.0,35.1854,35.405,35.1754,35.2353,67224.0
2025-05-21 10:30:00,35.3,35.45,35.26,35.45,147427.0,35.2353,35.3851,35.1954,35.3851,147427.0
2025-05-21 11:00:00,35.45,35.53,35.43,35.43,79645.0,35.3851,35.4649,35.3651,35.3651,79645.0
2025-05-21 11:30:00,35.43,35.43,35.35,35.43,56732.0,35.3651,35.3651,35.2852,35.3651,56732.0
2025-05-21 12:00:00,35.42,35.47,35.41,35.46,47085.0,35.3551,35.405,35.3451,35.395,47085.0
2025-05-21 12:30:00,35.45,35.51,35.45,35.47,54399.0,35.3851,35.445,35.3851,35.405,54399.0
2025-05-21 13:00:00,35.47,35.51,35.22,35.23,99410.0,35.405,35.445,35.1555,35.1655,99410.0
2025-05-21 13:30:00,35.21,35.37,35.2,35.29,84282.0,35.1455,35.3052,35.1355,35.2254,84282.0
2025-05-21 14:00:00,35.3,35.36,35.21,35.36,77562.0,35.2353,35.2952,35.1455,35.2952,77562.0
2025-05-21 14:30:00,35.35,35.47,35.35,35.42,73490.0,35.2852,35.405,35.2852,35.3551,73490.0
2025-05-21 15:00:00,35.42,35.52,35.38,35.42,137455.0,35.3551,35.4549,35.3152,35.3551,137455.0
2025-05-21 15:30:00,35.43,35.63,35.43,35.6,295124.0,35.3651,35.5647,35.3651,35.5348,295124.0
2025-05-22 09:30:00,35.64,35.81,35.41,35.49,134675.0,35.5747,35.7444,35.3451,35.425,134675.0
2025-05-22 10:00:00,35.5,35.6,35.26,35.31,178471.0,35.435,35.5348,35.1954,35.2453,178471.0
2025-05-22 10:30:00,35.32,35.36,35.23,35.36,90995.0,35.2553,35.2952,35.1655,35.2952,90995.0
2025-05-22 11:00:00,35.35,35.43,35.27,35.29,133520.0,35.2852,35.3651,35.2054,35.2254,133520.0
2025-05-22 11:30:00,35.29,35.5,35.27,35.41,162887.0,35.2254,35.435,35.2054,35.3451,162887.0
2025-05-22 12:00:00,35.41,35.45,35.21,35.33,232536.0,35.3451,35.3851,35.1455,35.2653,232536.0
2025-05-22 12:30:00,35.33,35.4,35.29,35.31,71406.0,35.2653,35.3352,35.2254,35.2453,71406.0
2025-05-22 13:00:00,35.31,35.38,35.26,35.36,51973.0,35.2453,35.3152,35.1954,35.2952,51973.0
2025-05-22 13:30:00,35.36,35.54,35.34,35.52,58454.0,35.2952,35.4749,35.2753,35.4549,58454.0
2025-05-22 14:00:00,35.53,35.65,35.53,35.62,52960.0,35.4649,35.5847,35.4649,35.5548,52960.0
2025-05-22 14:30:00,35.62,35.65,35.53,35.54,55126.0,35.5548,35.5847,35.4649,35.4749,55126.0
2025-05-22 15:00:00,35.55,35.65,35.55,35.64,89806.0,35.4849,35.5847,35.4849,35.5747,89806.0
2025-05-22 15:30:00,35.65,35.66,35.43,35.46,182579.0,35.5847,35.5947,35.3651,35.395,182579.0
2025-05-23 09:30:00,35.0,35.22,34.78,35.2,126522.0,35.0,35.22,34.78,35.2,126522.0
2025-05-23 10:00:00,35.2,35.43,35.2,35.27,149499.0,35.2,35.43,35.2,35.27,149499.0
2025-05-23 10:30:00,35.27,35.43,35.26,35.35,69042.0,35.27,35.43,35.26,35.35,69042.0
2025-05-23 11:00:00,35.36,35.54,35.31,35.54,77865.0,35.36,35.54,35.31,35.54,77865.0
2025-05-23 11:30:00,35.54,35.55,35.25,35.26,51865.0,35.54,35.55,35.25,35.26,51865.0
2025-05-23 12:00:00,35.27,35.35,35.18,35.31,126409.0,35.27,35.35,35.18,35.31,126409.0
2025-05-23 12:30:00,35.31,35.34,35.29,35.33,88311.0,35.31,35.34,35.29,35.33,88311.0
2025-05-23 13:00:00,35.33,35.38,35.27,35.34,66554.0,35.33,35.38,35.27,35.34,66554.0
2025-05-23 13:30:00,35.33,35.43,35.31,35.38,48731.0,35.33,35.43,35.31,35.38,48731.0
2025-05-23 14:00:00,35.38,35.48,35.37,35.4,43952.0,35.38,35.48,35.37,35.4,43952.0
2025-05-23 14:30:00,35.4,35.49,35.39,35.46,65137.0,35.4,35.49,35.39,35.46,65137.0
2025-05-23 15:00:00,35.45,35.5,35.41,35.43,63425.0,35.45,35.5,35.41,35.43,63425.0
2025-05-23 15:30:00,35.43,35.46,35.36,35.42,234448.0,35.43,35.46,35.36,35.42,234448.0
2025-05-27 09:30:00,35.69,35.69,35.03,35.03,166518.0,35.69,35.69,35.03,35.03,166518.0
2025-05-27 10:00:00,35.03,35.26,34.83,35.25,82113.0,35.03,35.26,34.83,35.25,82113.0
2025-05-27 10:30:00,35.26,35.61,35.19,35.61,74897.0,35.26,35.61,35.19,35.61,74897.0
2025-05-27 11:00:00,35.6,35.77,35.59,35.76,73860.0,35.6,35.77,35.59,35.76,73860.0
2025-05-27 11:30:00,35.77,35.96,35.77,35.93,61482.0,35.77,35.96,35.77,35.93,61482.0
2025-05-27 12:00:00,35.94,35.99,35.84,35.89,61545.0,35.94,35.99,35.84,35.89,61545.0
2025-05-27 12:30:00,35.89,36.07,35.89,36.02,86895.0,35.89,36.07,35.89,36.02,86895.0
2025-05-27 13:00:00,36.02,36.03,35.9,36.01,92577.0,36.02,36.03,35.9,36.01,92577.0
2025-05-27 13:30:00,36.02,36.22,36.0,36.14,72831.0,36.02,36.22,36.0,36.14,72831.0
2025-05-27 14:00:00,36.15,36.2,36.09,36.17,58524.0,36.15,36.2,36.09,36.17,58524.0
2025-05-27 14:30:00,36.17,36.22,35.98,35.98,93497.0,36.17,36.22,35.98,35.98,93497.0
2025-05-27 15:00:00,35.98,36.13,35.95,36.07,85380.0,35.98,36.13,35.95,36.07,85380.0
2025-05-27 15:30:00,36.08,36.25,36.06,36.19,286735.0,36.08,36.25,36.06,36.19,286735.0
2025-05-28 09:30:00,36.21,36.37,36.13,36.24,46705.0,36.21,36.37,36.13,36.24,46705.0
2025-05-28 10:00:00,36.25,36.29,35.89,35.9,224083.0,36.25,36.29,35.89,35.9,224083.0
2025-05-28 10:30:00,35.89,35.9,35.63,35.68,63215.0,35.89,35.9,35.63,35.68,63215.0
2025-05-28 11:00:00,35.69,35.84,35.67,35.79,55834.0,35.69,35.84,35.67,35.79,55834.0
2025-05-28 11:30:00,35.79,35.88,35.73,35.8,29182.0,35.79,35.88,35.73,35.8,29182.0
2025-05-28 12:00:00,35.8,35.87,35.78,35.82,29230.0,35.8,35.87,35.78,35.82,29230.0
2025-05-28 12:30:00,35.82,35.86,35.79,35.81,25936.0,35.82,35.86,35.79,35.81,25936.0
2025-05-28 13:00:00,35.81,35.86,35.69,35.74,53343.0,35.81,35.86,35.69,35.74,53343.0
2025-05-28 13:30:00,35.74,35.74,35.65,35.68,98452.0,35.74,35.74,35.65,35.68,98452.0
2025-05-28 14:00:00,35.68,35.71,35.52,35.58,151782.0,35.68,35.71,35.52,35.58,151782.0
2025-05-28 14:30:00,35.59,35.68,35.56,35.63,52340.0,35.59,35.68,35.56,35.63,52340.0
2025-05-28 15:00:00,35.63,35.73,35.62,35.69,92323.0,35.63,35.73,35.62,35.69,92323.0
2025-05-28 15:30:00,35.68,35.68,35.57,35.62,251972.0,35.68,35.68,35.57,35.62,251972.0
2025-05-29 09:30:00,35.62,35.72,35.32,35.59,116317.0,35.62,35.72,35.32,35.59,116317.0
2025-05-29 10:00:00,35.59,35.63,35.39,35.53,81485.0,35.59,35.63,35.39,35.53,81485.0
2025-05-29 10:30:00,35.51,35.52,35.4,35.47,30106.0,35.51,35.52,35.4,35.47,30106.0
2025-05-29 11:00:00,35.46,35.57,35.41,35.54,57762.0,35.46,35.57,35.41,35.54,57762.0
2025-05-29 11:30:00,35.54,35.57,35.36,35.38,49335.0,35.54,35.57,35.36,35.38,49335.0
2025-05-29 12:00:00,35.37,35.47,35.36,35.46,25949.0,35.37,35.47,35.36,35.46,25949.0
2025-05-29 12:30:00,35.47,35.54,35.43,35.53,60569.0,35.47,35.54,35.43,35.53,60569.0
2025-05-29 13:00:00,35.53,35.57,35.44,35.45,56633.0,35.53,35.57,35.44,35.45,56633.0
2025-05-29 13:30:00,35.46,35.52,35.46,35.47,65570.0,35.46,35.52,35.46,35.47,65570.0
2025-05-29 14:00:00,35.46,35.5,35.2,35.32,183592.0,35.46,35.5,35.2,35.32,183592.0
2025-05-29 14:30:00,35.32,35.36,35.27,35.28,79858.0,35.32,35.36,35.27,35.28,79858.0
2025-05-29 15:00:00,35.28,35.32,35.18,35.22,85487.0,35.28,35.32,35.18,35.22,85487.0
2025-05-29 15:30:00,35.22,35.29,35.08,35.1,374525.0,35.22,35.29,35.08,35.1,374525.0
2025-05-30 09:30:00,35.15,35.15,34.82,34.91,64455.0,35.15,35.15,34.82,34.91,64455.0
2025-05-30 10:00:00,34.94,34.98,34.73,34.75,145715.0,34.94,34.98,34.73,34.75,145715.0
2025-05-30 10:30:00,34.74,34.75,34.46,34.57,66481.0,34.74,34.75,34.46,34.57,66481.0
2025-05-30 11:00:00,34.59,34.68,34.55,34.66,74945.0,34.59,34.68,34.55,34.66,74945.0
2025-05-30 11:30:00,34.66,34.77,34.6,34.73,44081.0,34.66,34.77,34.6,34.73,44081.0
2025-05-30 12:00:00,34.74,34.85,34.73,34.77,55305.0,34.74,34.85,34.73,34.77,55305.0
2025-05-30 12:30:00,34.77,34.81,34.62,34.81,52856.0,34.77,34.81,34.62,34.81,52856.0
2025-05-30 13:00:00,34.8,34.99,34.79,34.91,46183.0,34.8,34.99,34.79,34.91,46183.0
2025-05-30 13:30:00,34.92,34.97,34.8,34.82,55629.0,34.92,34.97,34.8,34.82,55629.0
2025-05-30 14:00:00,34.82,34.94,34.82,34.89,27568.0,34.82,34.94,34.82,34.89,27568.0
2025-05-30 14:30:00,34.9,35.08,34.9,35.07,34278.0,34.9,35.08,34.9,35.07,34278.0
2025-05-30 15:00:00,35.07,35.09,34.94,35.06,77806.0,35.07,35.09,34.94,35.06,77806.0
2025-05-30 15:30:00,35.05,35.09,34.89,34.94,378358.0,35.05,35.09,34.89,34.94,378358.0
2025-06-02 09:30:00,34.77,34.94,34.52,34.52,119496.0,34.77,34.94,34.52,34.52,119496.0
2025-06-02 10:00:00,34.52,34.86,34.5,34.75,81086.0,34.52,34.86,34.5,34.75,81086.0
2025-06-02 10:30:00,34.75,34.78,34.45,34.49,59583.0,34.75,34.78,34.45,34.49,59583.0
2025-06-02 11:00:00,34.49,34.5,34.23,34.26,86783.0,34.49,34.5,34.23,34.26,86783.0
2025-06-02 11:30:00,34.26,34.37,34.19,34.34,51536.0,34.26,34.37,34.19,34.34,51536.0
2025-06-02 12:00:00,34.35,34.35,34.15,34.23,38196.0,34.35,34.35,34.15,34.23,38196.0
2025-06-02 12:30:00,34.24,34.4,34.21,34.32,93357.0,34.24,34.4,34.21,34.32,93357.0
2025-06-02 13:00:00,34.32,34.41,34.16,34.17,43203.0,34.32,34.41,34.16,34.17,43203.0
2025-06-02 13:30:00,34.16,34.34,34.12,34.31,115117.0,34.16,34.34,34.12,34.31,115117.0
2025-06-02 14:00:00,34.3,34.34,34.21,34.26,140418.0,34.3,34.34,34.21,34.26,140418.0
2025-06-02 14:30:00,34.26,34.3,34.22,34.24,64124.0,34.26,34.3,34.22,34.24,64124.0
2025-06-02 15:00:00,34.24,34.45,34.21,34.41,97192.0,34.24,34.45,34.21,34.41,97192.0
2025-06-02 15:30:00,34.41,34.55,34.4,34.55,276440.0,34.41,34.55,34.4,34.55,276440.0
2025-06-03 09:30:00,34.32,34.87,34.01,34.48,89990.0,34.32,34.87,34.01,34.48,89990.0
2025-06-03 10:00:00,34.5,34.67,34.42,34.64,35938.0,34.5,34.67,34.42,34.64,35938.0
2025-06-03 10:30:00,34.66,34.74,34.49,34.5,147362.0,34.66,34.74,34.49,34.5,147362.0
2025-06-03 11:00:00,34.53,34.87,34.5,34.84,236220.0,34.53,34.87,34.5,34.84,236220.0
2025-06-03 11:30:00,34.86,34.98,34.77,34.96,53140.0,34.86,34.98,34.77,34.96,53140.0
2025-06-03 12:00:00,34.96,35.17,34.91,35.14,29157.0,34.96,35.17,34.91,35.14,29157.0
2025-06-03 12:30:00,35.14,35.14,35.01,35.12,37108.0,35.14,35.14,35.01,35.12,37108.0
2025-06-03 13:00:00,35.12,35.17,35.06,35.11,21333.0,35.12,35.17,35.06,35.11,21333.0
2025-06-03 13:30:00,35.11,35.13,35.03,35.05,32105.0,35.11,35.13,35.03,35.05,32105.0
2025-06-03 14:00:00,35.05,35.05,34.92,34.99,56520.0,35.05,35.05,34.92,34.99,56520.0
2025-06-03 14:30:00,35.0,35.12,34.95,35.05,40395.0,35.0,35.12,34.95,35.05,40395.0
2025-06-03 15:00:00,35.06,35.12,34.98,35.12,46570.0,35.06,35.12,34.98,35.12,46570.0
2025-06-03 15:30:00,35.12,35.15,35.03,35.09,181113.0,35.12,35.15,35.03,35.09,181113.0
2025-06-04 09:30:00,35.2,35.54,34.96,35.44,103141.0,35.2,35.54,34.96,35.44,103141.0
2025-06-04 10:00:00,35.36,35.43,35.26,35.27,46654.0,35.36,35.43,35.26,35.27,46654.0
2025-06-04 10:30:00,35.27,35.35,35.12,35.25,36413.0,35.27,35.35,35.12,35.25,36413.0
2025-06-04 11:00:00,35.26,35.46,35.24,35.41,50009.0,35.26,35.46,35.24,35.41,50009.0
2025-06-04 11:30:00,35.41,35.49,35.36,35.45,34372.0,35.41,35.49,35.36,35.45,34372.0
2025-06-04 12:00:00,35.45,35.49,35.42,35.45,28940.0,35.45,35.49,35.42,35.45,28940.0
2025-06-04 12:30:00,35.44,35.55,35.44,35.54,24495.0,35.44,35.55,35.44,35.54,24495.0
2025-06-04 13:00:00,35.52,35.57,35.51,35.55,32950.0,35.52,35.57,35.51,35.55,32950.0
2025-06-04 13:30:00,35.56,35.67,35.54,35.58,32975.0,35.56,35.67,35.54,35.58,32975.0
2025-06-04 14:00:00,35.59,35.69,35.55,35.66,63016.0,35.59,35.69,35.55,35.66,63016.0
2025-06-04 14:30:00,35.66,35.68,35.52,35.53,50983.0,35.66,35.68,35.52,35.53,50983.0
2025-06-04 15:00:00,35.53,35.55,35.44,35.48,61360.0,35.53,35.55,35.44,35.48,61360.0
2025-06-04 15:30:00,35.49,35.51,35.26,35.33,342932.0,35.49,35.51,35.26,35.33,342932.0
2025-06-05 09:30:00,35.39,35.51,35.06,35.09,40597.0,35.39,35.51,35.06,35.09,40597.0
2025-06-05 10:00:00,35.07,35.16,35.03,35.09,31992.0,35.07,35.16,35.03,35.09,31992.0
2025-06-05 10:30:00,35.09,35.09,34.94,35.04,59452.0,35.09,35.09,34.94,35.04,59452.0
2025-06-05 11:00:00,35.05,35.26,35.03,35.23,69252.0,35.05,35.26,35.03,35.23,69252.0
2025-06-05 11:30:00,35.24,35.28,35.18,35.27,45115.0,35.24,35.28,35.18,35.27,45115.0
2025-06-05 12:00:00,35.27,35.33,35.22,35.29,43135.0,35.27,35.33,35.22,35.29,43135.0
2025-06-05 12:30:00,35.29,35.35,35.14,35.2,56479.0,35.29,35.35,35.14,35.2,56479.0
2025-06-05 13:00:00,35.2,35.35,35.18,35.3,54951.0,35.2,35.35,35.18,35.3,54951.0
2025-06-05 13:30:00,35.3,35.39,35.29,35.33,60643.0,35.3,35.39,35.29,35.33,60643.0
2025-06-05 14:00:00,35.33,35.34,35.2,35.3,65083.0,35.33,35.34,35.2,35.3,65083.0
2025-06-05 14:30:00,35.3,35.36,35.27,35.27,58008.0,35.3,35.36,35.27,35.27,58008.0
2025-06-05 15:00:00,35.29,35.35,35.14,35.15,75366.0,35.29,35.35,35.14,35.15,75366.0
2025-06-05 15:30:00,35.16,35.32,35.14,35.24,274018.0,35.16,35.32,35.14,35.24,274018.0
2025-06-06 09:30:00,35.51,35.9,35.44,35.63,88040.0,35.51,35.9,35.44,35.63,88040.0
2025-06-06 10:00:00,35.63,35.97,35.57,35.82,89428.0,35.63,35.97,35.57,35.82,89428.0
2025-06-06 10:30:00,35.81,35.84,35.66,35.7,48947.0,35.81,35.84,35.66,35.7,48947.0
2025-06-06 11:00:00,35.7,35.85,35.62,35.68,60678.0,35.7,35.85,35.62,35.68,60678.0
2025-06-06 11:30:00,35.68,35.69,35.53,35.62,33369.0,35.68,35.69,35.53,35.62,33369.0
2025-06-06 12:00:00,35.62,35.69,35.54,35.58,48687.0,35.62,35.69,35.54,35.58,48687.0
2025-06-06 12:30:00,35.58,35.6,35.47,35.54,45768.0,35.58,35.6,35.47,35.54,45768.0
2025-06-06 13:00:00,35.53,35.61,35.49,35.57,40911.0,35.53,35.61,35.49,35.57,40911.0
2025-06-06 13:30:00,35.58,35.61,35.52,35.52,29076.0,35.58,35.61,35.52,35.52,29076.0
2025-06-06 14:00:00,35.52,35.57,35.42,35.42,34654.0,35.52,35.57,35.42,35.42,34654.0
2025-06-06 14:30:00,35.43,35.51,35.43,35.48,47925.0,35.43,35.51,35.43,35.48,47925.0
2025-06-06 15:00:00,35.48,35.59,35.46,35.53,63920.0,35.48,35.59,35.46,35.53,63920.0
2025-06-06 15:30:00,35.54,35.61,35.4,35.61,249151.0,35.54,35.61,35.4,35.61,249151.0
2025-06-09 09:30:00,35.8,35.95,34.97,35.04,65192.0,35.8,35.95,34.97,35.04,65192.0
2025-06-09 10:00:00,35.07,35.23,34.88,35.2,47614.0,35.07,35.23,34.88,35.2,47614.0
2025-06-09 10:30:00,35.21,35.26,34.98,35.26,47532.0,35.21,35.26,34.98,35.26,47532.0
2025-06-09 11:00:00,35.24,35.26,35.12,35.23,38654.0,35.24,35.26,35.12,35.23,38654.0
2025-06-09 11:30:00,35.21,35.32,35.21,35.22,71718.0,35.21,35.32,35.21,35.22,71718.0
2025-06-09 12:00:00,35.21,35.22,35.06,35.07,118704.0,35.21,35.22,35.06,35.07,118704.0
2025-06-09 12:30:00,35.07,35.24,35.03,35.21,122876.0,35.07,35.24,35.03,35.21,122876.0
2025-06-09 13:00:00,35.22,35.24,35.13,35.23,43896.0,35.22,35.24,35.13,35.23,43896.0
2025-06-09 13:30:00,35.23,35.33,35.15,35.28,52812.0,35.23,35.33,35.15,35.28,52812.0
2025-06-09 14:00:00,35.28,35.55,35.28,35.48,44481.0,35.28,35.55,35.28,35.48,44481.0
2025-06-09 14:30:00,35.49,35.52,35.45,35.52,51918.0,35.49,35.52,35.45,35.52,51918.0
2025-06-09 15:00:00,35.51,35.54,35.3,35.34,85188.0,35.51,35.54,35.3,35.34,85188.0
2025-06-09 15:30:00,35.35,35.4,35.26,35.28,350721.0,35.35,35.4,35.26,35.28,350721.0
2025-06-10 09:30:00,35.2,35.37,35.01,35.17,58466.0,35.2,35.37,35.01,35.17,58466.0
2025-06-10 10:00:00,35.18,35.53,35.16,35.46,88923.0,35.18,35.53,35.16,35.46,88923.0
2025-06-10 10:30:00,35.46,35.6,35.34,35.38,70831.0,35.46,35.6,35.34,35.38,70831.0
2025-06-10 11:00:00,35.41,35.52,35.37,35.37,60340.0,35.41,35.52,35.37,35.37,60340.0
2025-06-10 11:30:00,35.37,35.48,35.34,35.45,63935.0,35.37,35.48,35.34,35.45,63935.0
2025-06-10 12:00:00,35.46,35.58,35.46,35.58,28439.0,35.46,35.58,35.46,35.58,28439.0
2025-06-10 12:30:00,35.58,35.6,35.53,35.55,33480.0,35.58,35.6,35.53,35.55,33480.0
2025-06-10 13:00:00,35.55,35.64,35.54,35.56,61160.0,35.55,35.64,35.54,35.56,61160.0
2025-06-10 13:30:00,35.56,35.62,35.49,35.49,51743.0,35.56,35.62,35.49,35.49,51743.0
2025-06-10 14:00:00,35.48,35.49,35.42,35.44,29294.0,35.48,35.49,35.42,35.44,29294.0
2025-06-10 14:30:00,35.44,35.52,35.44,35.5,45028.0,35.44,35.52,35.44,35.5,45028.0
2025-06-10 15:00:00,35.51,35.54,35.42,35.49,81141.0,35.51,35.54,35.42,35.49,81141.0
2025-06-10 15:30:00,35.5,35.53,35.39,35.47,440443.0,35.5,35.53,35.39,35.47,440443.0
2025-06-11 09:30:00,35.46,35.56,35.15,35.45,87913.0,35.46,35.56,35.15,35.45,87913.0
2025-06-11 10:00:00,35.46,35.76,35.46,35.59,147859.0,35.46,35.76,35.46,35.59,147859.0
2025-06-11 10:30:00,35.59,35.6,35.36,35.54,70502.0,35.59,35.6,35.36,35.54,70502.0
2025-06-11 11:00:00,35.54,35.6,35.45,35.52,58388.0,35.54,35.6,35.45,35.52,58388.0
2025-06-11 11:30:00,35.52,35.68,35.52,35.66,79229.0,35.52,35.68,35.52,35.66,79229.0
2025-06-11 12:00:00,35.65,35.66,35.46,35.51,98042.0,35.65,35.66,35.46,35.51,98042.0
2025-06-11 12:30:00,35.51,35.53,35.47,35.52,42067.0,35.51,35.53,35.47,35.52,42067.0
2025-06-11 13:00:00,35.52,35.58,35.49,35.55,70743.0,35.52,35.58,35.49,35.55,70743.0
2025-06-11 13:30:00,35.55,35.61,35.52,35.54,26840.0,35.55,35.61,35.52,35.54,26840.0
2025-06-11 14:00:00,35.56,35.57,35.36,35.46,53422.0,35.56,35.57,35.36,35.46,53422.0
2025-06-11 14:30:00,35.45,35.56,35.4,35.43,50434.0,35.45,35.56,35.4,35.43,50434.0
2025-06-11 15:00:00,35.43,35.58,35.39,35.53,80996.0,35.43,35.58,35.39,35.53,80996.0
2025-06-11 15:30:00,35.52,35.66,35.46,35.64,346877.0,35.52,35.66,35.46,35.64,346877.0
2025-06-12 09:30:00,35.59,36.01,35.51,35.94,84444.0,35.59,36.01,35.51,35.94,84444.0
2025-06-12 10:00:00,35.95,36.35,35.9,36.25,142020.0,35.95,36.35,35.9,36.25,142020.0
2025-06-12 10:30:00,36.23,36.25,36.03,36.03,44300.0,36.23,36.25,36.03,36.03,44300.0
2025-06-12 11:00:00,36.05,36.11,35.98,36.03,37982.0,36.05,36.11,35.98,36.03,37982.0
2025-06-12 11:30:00,36.02,36.05,35.97,36.04,30650.0,36.02,36.05,35.97,36.04,30650.0
2025-06-12 12:00:00,36.03,36.11,35.98,36.03,62597.0,36.03,36.11,35.98,36.03,62597.0
2025-06-12 12:30:00,36.03,36.09,35.99,36.05,26094.0,36.03,36.09,35.99,36.05,26094.0
2025-06-12 13:00:00,36.05,36.14,36.05,36.09,57333.0,36.05,36.14,36.05,36.09,57333.0
2025-06-12 13:30:00,36.1,36.27,36.1,36.22,45321.0,36.1,36.27,36.1,36.22,45321.0
2025-06-12 14:00:00,36.22,36.28,36.22,36.25,38611.0,36.22,36.28,36.22,36.25,38611.0
2025-06-12 14:30:00,36.25,36.31,36.2,36.2,45901.0,36.25,36.31,36.2,36.2,45901.0
2025-06-12 15:00:00,36.2,36.23,36.12,36.19,59939.0,36.2,36.23,36.12,36.19,59939.0
2025-06-12 15:30:00,36.19,36.29,36.16,36.26,292659.0,36.19,36.29,36.16,36.26,292659.0
2025-06-13 09:30:00,35.98,36.55,35.82,36.02,76584.0,35.98,36.55,35.82,36.02,76584.0
2025-06-13 10:00:00,36.06,36.27,35.96,36.15,111079.0,36.06,36.27,35.96,36.15,111079.0
2025-06-13 10:30:00,36.14,36.18,35.89,36.02,81071.0,36.14,36.18,35.89,36.02,81071.0
2025-06-13 11:00:00,36.04,36.14,35.99,36.11,59976.0,36.04,36.14,35.99,36.11,59976.0
2025-06-13 11:30:00,36.13,36.26,36.13,36.22,33386.0,36.13,36.26,36.13,36.22,33386.0
2025-06-13 12:00:00,36.22,36.35,36.2,36.2,49208.0,36.22,36.35,36.2,36.2,49208.0
2025-06-13 12:30:00,36.19,36.29,36.11,36.27,40042.0,36.19,36.29,36.11,36.27,40042.0
2025-06-13 13:00:00,36.27,36.27,36.08,36.1,54935.0,36.27,36.27,36.08,36.1,54935.0
2025-06-13 13:30:00,36.1,36.15,36.0,36.03,32941.0,36.1,36.15,36.0,36.03,32941.0
2025-06-13 14:00:00,36.03,36.07,35.91,35.92,39030.0,36.03,36.07,35.91,35.92,39030.0
2025-06-13 14:30:00,35.92,36.0,35.88,36.0,79910.0,35.92,36.0,35.88,36.0,79910.0
2025-06-13 15:00:00,35.99,36.08,35.97,36.02,68151.0,35.99,36.08,35.97,36.02,68151.0
2025-06-13 15:30:00,36.02,36.09,35.96,36.07,271774.0,36.02,36.09,35.96,36.07,271774.0
2025-06-16 09:30:00,36.12,36.23,35.68,35.99,52502.0,36.12,36.23,35.68,35.99,52502.0
2025-06-16 10:00:00,35.97,36.08,35.81,35.96,37174.0,35.97,36.08,35.81,35.96,37174.0
2025-06-16 10:30:00,35.98,36.12,35.93,36.02,33170.0,35.98,36.12,35.93,36.02,33170.0
2025-06-16 11:00:00,36.02,36.05,35.83,35.96,57935.0,36.02,36.05,35.83,35.96,57935.0
2025-06-16 11:30:00,35.95,35.97,35.8,35.86,33115.0,35.95,35.97,35.8,35.86,33115.0
2025-06-16 12:00:00,35.85,36.01,35.85,35.94,30048.0,35.85,36.01,35.85,35.94,30048.0
2025-06-16 12:30:00,35.95,35.99,35.89,35.89,31129.0,35.95,35.99,35.89,35.89,31129.0
2025-06-16 13:00:00,35.89,36.0,35.86,35.99,33312.0,35.89,36.0,35.86,35.99,33312.0
2025-06-16 13:30:00,35.99,36.02,35.93,35.94,27008.0,35.99,36.02,35.93,35.94,27008.0
2025-06-16 14:00:00,35.93,35.99,35.87,35.87,29425.0,35.93,35.99,35.87,35.87,29425.0
2025-06-16 14:30:00,35.88,35.95,35.87,35.91,36628.0,35.88,35.95,35.87,35.91,36628.0
2025-06-16 15:00:00,35.91,35.97,35.8,35.87,94397.0,35.91,35.97,35.8,35.87,94397.0
2025-06-16 15:30:00,35.86,36.01,35.83,35.97,230667.0,35.86,36.01,35.83,35.97,230667.0
2025-06-17 09:30:00,35.61,35.9,35.28,35.84,61492.0,35.61,35.9,35.28,35.84,61492.0
2025-06-17 10:00:00,35.88,35.9,35.66,35.73,37451.0,35.88,35.9,35.66,35.73,37451.0
2025-06-17 10:30:00,35.73,35.84,35.73,35.78,33042.0,35.73,35.84,35.73,35.78,33042.0
2025-06-17 11:00:00,35.78,35.89,35.78,35.86,61892.0,35.78,35.89,35.78,35.86,61892.0
2025-06-17 11:30:00,35.86,35.9,35.75,35.76,42905.0,35.86,35.9,35.75,35.76,42905.0
2025-06-17 12:00:00,35.78,35.84,35.75,35.76,34496.0,35.78,35.84,35.75,35.76,34496.0
2025-06-17 12:30:00,35.76,35.82,35.75,35.75,36615.0,35.76,35.82,35.75,35.75,36615.0
2025-06-17 13:00:00,35.75,35.79,35.62,35.63,25346.0,35.75,35.79,35.62,35.63,25346.0
2025-06-17 13:30:00,35.62,35.81,35.61,35.79,50057.0,35.62,35.81,35.61,35.79,50057.0
2025-06-17 14:00:00,35.78,35.82,35.72,35.82,40806.0,35.78,35.82,35.72,35.82,40806.0
2025-06-17 14:30:00,35.82,35.84,35.73,35.77,51816.0,35.82,35.84,35.73,35.77,51816.0
2025-06-17 15:00:00,35.77,35.8,35.7,35.77,76265.0,35.77,35.8,35.7,35.77,76265.0
2025-06-17 15:30:00,35.77,35.79,35.67,35.67,228261.0,35.77,35.79,35.67,35.67,228261.0
2025-06-18 09:30:00,35.66,35.8,35.28,35.8,70556.0,35.66,35.8,35.28,35.8,70556.0
2025-06-18 10:00:00,35.79,35.85,35.66,35.8,19872.0,35.79,35.85,35.66,35.8,19872.0
2025-06-18 10:30:00,35.8,35.82,35.61,35.68,37142.0,35.8,35.82,35.61,35.68,37142.0
2025-06-18 11:00:00,35.68,35.68,35.45,35.53,32967.0,35.68,35.68,35.45,35.53,32967.0
2025-06-18 11:30:00,35.55,35.65,35.47,35.65,21836.0,35.55,35.65,35.47,35.65,21836.0
2025-06-18 12:00:00,35.64,35.7,35.57,35.61,30460.0,35.64,35.7,35.57,35.61,30460.0
2025-06-18 12:30:00,35.6,35.74,35.59,35.72,37520.0,35.6,35.74,35.59,35.72,37520.0
2025-06-18 13:00:00,35.72,35.73,35.61,35.61,29126.0,35.72,35.73,35.61,35.61,29126.0
2025-06-18 13:30:00,35.62,35.66,35.56,35.57,16997.0,35.62,35.66,35.56,35.57,16997.0
2025-06-18 14:00:00,35.59,35.67,35.49,35.57,24277.0,35.59,35.67,35.49,35.57,24277.0
2025-06-18 14:30:00,35.57,35.71,35.4,35.42,48645.0,35.57,35.71,35.4,35.42,48645.0
2025-06-18 15:00:00,35.43,35.61,35.41,35.48,50953.0,35.43,35.61,35.41,35.48,50953.0
2025-06-18 15:30:00,35.48,35.62,35.46,35.52,231978.0,35.48,35.62,35.46,35.52,231978.0
2025-06-20 09:30:00,35.64,35.7,35.23,35.4,229388.0,35.64,35.7,35.23,35.4,229388.0
2025-06-20 10:00:00,35.41,35.54,35.35,35.48,32128.0,35.41,35.54,35.35,35.48,32128.0
2025-06-20 10:30:00,35.46,35.57,35.38,35.45,28397.0,35.46,35.57,35.38,35.45,28397.0
2025-06-20 11:00:00,35.43,35.48,35.29,35.29,35134.0,35.43,35.48,35.29,35.29,35134.0
2025-06-20 11:30:00,35.3,35.44,35.29,35.33,24386.0,35.3,35.44,35.29,35.33,24386.0
2025-06-20 12:00:00,35.31,35.33,35.22,35.25,31678.0,35.31,35.33,35.22,35.25,31678.0
2025-06-20 12:30:00,35.25,35.29,35.1,35.12,39904.0,35.25,35.29,35.1,35.12,39904.0
2025-06-20 13:00:00,35.12,35.17,34.86,34.89,38033.0,35.12,35.17,34.86,34.89,38033.0
2025-06-20 13:30:00,34.89,34.95,34.83,34.94,43857.0,34.89,34.95,34.83,34.94,43857.0
2025-06-20 14:00:00,34.94,35.07,34.91,35.03,67648.0,34.94,35.07,34.91,35.03,67648.0
2025-06-20 14:30:00,35.04,35.09,35.0,35.02,46594.0,35.04,35.09,35.0,35.02,46594.0
2025-06-20 15:00:00,35.01,35.13,35.01,35.08,37709.0,35.01,35.13,35.01,35.08,37709.0
2025-06-20 15:30:00,35.08,35.33,35.04,35.19,229174.0,35.08,35.33,35.04,35.19,229174.0